List of Securities Quotation Main Board Date: Friday, 17 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 6,325 6,650 6,400 6,575 250 2,018,400 13,173,775,000 1,882 534.136 6,575 T/J 7,900 6,550 B 19,800 2 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,470 J 5,300 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,240 1,365 1,245 1,340 100 35,307,300 47,312,999,000 7,547 1,634.146 1,345 J 12,100 1,340 T/B 892,700 4 ACST Acset Indonusa Tbk. --U6---1 294 302 274 282 -12 6,135,700 1,739,609,400 1,266 11.842 282 T/J 256,300 280 B 205,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 600 640 595 635 35 12,451,300 7,770,187,500 1,405 498.692 635 T/J 836,700 630 B 453,900 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,350 6,500 6,300 6,400 50 414,700 2,652,157,500 542 275.269 6,425 J 6,400 6,400 T/B 31,400 7 ADMG Polychem Indonesia Tbk --U3---1 101 104 101 101 0 421,400 42,917,300 50 9.015 103 J 900 101 T/B 26,800 8 ADRO Adaro Energy Tbk. --M2BX-1 975 1,050 990 1,035 60 36,048,300 36,982,185,500 7,768 94.091 1,040 J 947,600 1,035 T/B 206,100 9 AGII Aneka Gas Industri Tbk. --M3---1 402 424 398 404 2 150,700 61,004,800 102 36.727 404 T/J 16,700 402 B 33,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 110 97 103 6 15,520,900 1,626,044,800 1,574 168.279 104 J 185,500 103 T/B 1,828,800 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 1,835 1,895 1,835 1,880 45 19,060,700 35,624,382,000 3,118 1,498.354 1,880 T/J 647,100 1,875 B 500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 396 J 100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 216 230 202 208 -8 62,000 12,915,600 51 189.091 208 T/J 17,500 204 B 300 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,750 2,600 2,560 2,600 -150 1,600 4,132,000 10 106.122 2,650 J 500 2,600 T/B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 850 820 850 20 33,500 27,694,000 39 2,168.976 845 J 20,700 830 B 70,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 520 520 520 5 90,000 46,800,000 1 43.333 520 T/J 2,500 505 B 300 18 ANTM Aneka Tambang Tbk. --M2XX-1 505 530 500 520 15 94,759,700 48,897,466,500 5,724 342.850 520 T/J 2,228,000 515 B 2,520,200 19 APLI Asiaplast Industries Tbk. --U3---1 120 113 112 112 -8 2,500 281,000 2 93.333 114 J 2,500 112 T/B 500 20 APLN Agung Podomoro Land Tbk. --M6K--1 103 108 103 108 5 5,480,100 585,683,900 407 29.589 108 T/J 19,900 107 B 67,100 21 ARNA Arwana Citramulia Tbk. --M3---1 370 386 368 370 0 56,200 20,866,400 25 2,514.783 374 J 3,000 370 T/B 74,500 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 1,115 J 1,400 940 B 1,000 24 ASGR Astra Graphia Tbk. --U9---1 820 820 800 815 -5 19,300 15,664,500 25 168.975 815 T/J 3,700 810 B 100 25 ASII Astra International Tbk. --M4BX-1 3,620 3,840 3,680 3,800 180 78,593,000 298,495,608,000 8,855 2,717.450 3,800 T/J 5,797,800 3,790 B 926,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,170 1,185 1,175 1,185 15 10,400 12,304,000 16 2,194.444 1,190 J 1,500 1,180 B 1,300 27 ASRI Alam Sutera Realty Tbk. --M6---1 112 118 114 116 4 11,614,800 1,347,772,000 1,239 110.476 117 J 517,000 116 T/B 49,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 318 360 310 360 42 13,647,600 4,559,160,200 417 92.308 360 T/J 366,300 350 B 15,400 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 300 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 805 830 805 830 25 162,000 132,972,000 114 750.656 830 T/J 5,200 825 B 11,000 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 10,600 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 620 625 595 615 -5 1,900 1,140,500 6 7,976.654 615 T/J 5,900 600 B 2,100 33 BBCA Bank Central Asia Tbk. CDM8B3-1 26,200 27,225 26,400 27,125 925 32,187,100 868,814,030,000 21,189 15,500.000 27,125 T/J 510,900 27,100 B 59,600 34 BBKP Bank Bukopin Tbk. --M8---1 115 121 116 119 4 11,098,500 1,315,165,900 553 35.302 119 T/J 688,500 118 B 35,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 1,130 1,130 -10 50,600 57,183,000 3 81.884 1,135 J 40,000 1,130 T/B 1,700 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,980 4,170 4,070 4,160 180 44,520,700 184,221,177,000 9,224 20.008 4,160 T/J 2,052,700 4,150 B 448,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,610 2,840 2,660 2,830 220 402,325,500 1,112,643,211,000 37,289 3,234.286 2,830 T/J 3,950,700 2,820 B 989,800 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 227,700 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 900 970 925 960 60 43,565,200 41,441,967,000 4,677 125.217 960 T/J 290,300 955 B 185,500 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 298 252 280 10 124,800 32,465,000 34 285.074 280 T/J 35,600 274 B 5,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 171 173 0 47,100 8,111,800 29 490.613 173 T/J 81,900 172 B 11,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,090 2,280 2,120 2,250 160 5,252,400 11,731,722,000 1,121 1.271 2,250 T/J 286,800 2,240 B 70,000 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 163 137 155 15 39,310,000 5,807,269,300 1,557 91.176 155 T/J 357,400 154 B 120,000 44 BHIT MNC Investama Tbk. --M9---1 51 52 51 52 1 1,321,700 68,489,700 101 152.069 52 T/J 1,873,800 51 B 2,934,300 45 BINA Bank Ina Perdana Tbk. --U8---1 970 995 960 995 25 2,099,900 2,071,700,000 80 562.160 995 T/J 501,000 960 B 3,600 46 BIRD Blue Bird Tbk. --M7---1 990 1,010 985 990 0 641,400 638,149,000 194 15.231 990 T/J 890,200 985 B 17,700 47 BISI BISI International Tbk. --U1---1 830 880 825 880 50 58,800 49,698,500 47 440.000 880 T/J 184,200 840 B 1,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 910 930 910 930 20 11,611,300 10,702,213,000 2,245 155.000 930 T/J 402,700 925 B 604,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 535 550 540 545 10 3,949,100 2,148,112,000 837 126.744 545 T/J 4,974,300 540 B 325,300 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,069,400 103,470,000 23 3.455 50 T/J 116,598,600 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 400 20,000 2 0.658 50 T/J 110,869,100 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,210 4,420 4,220 4,380 170 81,703,800 355,951,464,000 13,707 1,319.806 4,380 T/J 427,300 4,370 B 490,100 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 0 0 55 0 0 0 0 11.000 57 J 119,800 55 B 100 54 BMTR Global Mediacom Tbk. --M9K--1 228 236 228 232 4 42,655,100 9,957,401,800 1,575 188.833 232 T/J 310,400 230 B 947,400 55 BNBA Bank Bumi Arta Tbk. --U8---1 280 286 274 274 -6 30,200 8,419,200 20 171.250 280 J 20,000 274 T/B 19,700 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 700 740 705 710 10 19,559,500 13,969,311,500 1,293 5.242 710 T/J 1,284,300 705 B 614,600 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 146 151 149 151 5 245,400 36,852,800 95 1.799 151 T/J 123,100 150 B 35,900 58 BNLI Bank Permata Tbk. --M8K--1 1,220 1,250 1,220 1,225 5 23,445,700 28,779,816,000 1,617 13.338 1,230 J 421,900 1,225 T/B 117,000 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 84 79 82 -2 20,900 1,733,300 11 82.000 82 T/J 25,700 80 B 5,100 60 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,750 B 900 61 BRIS Bank BRIsyariah Tbk. --M8---1 194 204 194 202 8 14,358,000 2,880,315,000 1,004 39.608 202 T/J 14,100 200 B 219,500 62 BRPT Barito Pacific Tbk. --M3XX-1 970 1,010 975 990 20 77,302,100 76,910,728,000 7,000 387.127 990 T/J 453,000 985 B 220,900 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 820 790 795 5 29,979,000 24,088,367,500 3,428 155.728 800 J 700 795 T/B 1,151,100 64 BSIM Bank Sinarmas Tbk. --U8---1 488 500 476 494 6 1,100 537,600 5 336.928 494 T/J 200 476 B 35,800 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 1,810 1,855 1,810 1,845 35 52,600 95,748,000 46 357.169 1,850 J 1,600 1,840 B 1,200 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,220 2,380 2,070 2,310 90 162,220,000 355,297,850,000 35,901 236.923 2,320 J 787,200 2,310 T/B 14,750,300 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 86 89 1 25,000 2,199,500 10 48.236 89 T/J 21,200 88 B 40,000 69 BULL Buana Lintas Lautan Tbk. --M7---1 160 164 159 160 0 70,193,900 11,486,561,200 257 15.646 160 T/J 1,195,900 159 B 11,600 70 BVIC Bank Victoria International Tbk. --U8---1 57 58 57 58 1 22,300 1,283,900 7 54.845 58 T/J 189,800 56 B 19,100 71 BWPT Eagle High Plantations Tbk. --U1---1 80 82 80 81 1 10,712,900 869,054,600 339 17.715 81 T/J 393,500 80 B 1,640,000 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---1 183 191 180 189 6 54,700 10,096,200 59 57.273 189 T/J 3,300 184 B 20,000 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 53 59 50 59 6 153,792,100 8,333,080,200 1,069 33.714 59 T/J 1,345,600 51 B 31,100 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,390 1,525 1,390 1,485 95 17,900 25,864,500 26 306.818 1,480 J 300 1,450 B 500 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 183 181 182 -1 388,700 70,739,200 22 14.242 182 T/J 9,500 181 B 86,700 77 CITY Natura City Developments Tbk. --U6---1 56 56 56 56 0 500 28,000 1 46.667 56 T/J 13,300 53 B 4,900 78 CLEO Sariguna Primatirta Tbk. --M5K--1 402 416 404 414 12 5,555,800 2,277,781,400 606 1,800.000 414 T/J 6,700 412 B 53,000 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 1,595 1,595 0 600 957,000 2 152.623 1,595 T/J 200 1,490 B 500 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 109,970,900 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,140 4,350 4,190 4,240 100 17,102,500 72,747,555,000 7,830 19,310.470 4,250 J 75,700 4,240 T/B 81,500 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 6,800 340,000 3 45.455 50 T/J 211,880,500 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 100 35,000 1 176.620 350 T/J 32,900 330 B 300 84 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,450 2,450 2,450 80 200 490,000 2 2,047.639 0 J 0 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 565 600 575 590 25 29,538,000 17,332,332,500 2,848 132.098 590 T/J 537,000 585 B 195,800 86 DART Duta Anggada Realty Tbk. --U6---1 294 0 0 294 0 0 0 0 54.350 294 J 2,900 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 258,947,600 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 11,525,700 0 B 0 89 DILD Intiland Development Tbk. --U6---1 238 252 234 238 0 80,300 19,519,800 58 41.473 238 T/J 44,100 236 B 20,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,790 4,800 4,790 4,800 10 3,100 14,869,000 11 28,692.689 4,800 T/J 88,800 4,790 B 700 91 DMAS Puradelta Lestari Tbk. --M6K--1 186 194 184 187 1 125,954,300 23,601,972,600 4,780 89.048 188 J 603,600 187 T/B 1,319,900 92 DMND Diamond Food Indonesia Tbk. --U5---1 945 955 930 955 10 24,400 22,791,500 27 104.372 955 T/J 9,100 930 B 75,800 93 DNAR Bank Oke Indonesia Tbk. --U8---1 300 320 294 294 -6 200 61,400 2 267.273 280 J 4,700 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 128 141 130 139 11 12,901,600 1,753,483,500 783 188.184 139 T/J 930,400 138 B 969,400 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 186 0 0 186 0 0 0 0 60.433 220 J 200 187 B 200 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 79 80 1 138,800 11,097,300 37 45.530 80 T/J 65,500 79 B 10,400 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 328 316 318 0 1,112,000 355,078,800 66 85.946 318 T/J 25,000 316 B 36,700 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,800 J 800 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 384 398 384 390 6 246,400 95,561,200 90 77.228 392 J 7,100 384 B 10,500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,160 2,160 2,160 -10 2,800 6,048,000 13 795.078 2,160 T/J 3,100 2,150 B 200 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 33,200 1,660,000 4 14.286 50 T/J 1,624,400 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 845 890 840 850 5 223,100 189,047,000 66 2,157.799 850 T/J 19,300 840 B 6,400 104 ELSA Elnusa Tbk. --M2K--1 189 208 189 196 7 61,352,000 12,252,902,300 3,921 49.000 196 T/J 564,000 195 B 1,021,400 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 585,242,900 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,900 4,610 4,900 -50 122,300 593,125,000 32 680.556 4,900 T/J 105,600 0 B 0 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,285 1,210 1,255 60 45,424,600 56,708,944,000 8,533 125.500 1,255 T/J 888,800 1,250 B 215,600 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 142 149 139 139 -3 2,437,100 344,305,800 237 258.792 141 J 6,900 139 T/B 114,200 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 99,900 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 6,300 315,000 3 4.118 50 T/J 54,700 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,120 2,410 2,180 2,400 280 14,347,300 33,213,978,000 3,619 121.802 2,400 T/J 205,700 2,390 B 20,200 112 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 300 6,850 B 100 113 FILM MD Pictures Tbk. --U9---1 142 149 140 143 1 5,413,500 783,219,200 629 68.095 145 J 68,900 143 T/B 462,400 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 15,984,400 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 89 96 91 93 4 152,353,100 14,189,687,700 6,527 5.167 93 T/J 1,732,600 92 B 3,366,700 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,563,600 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,580 1,640 1,480 1,535 -45 19,500 29,992,500 8 1,228.000 1,640 J 100 1,535 T/B 500 118 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 44,475 46,775 45,000 46,000 1,525 1,359,400 62,697,947,500 4,980 1,795.122 46,000 T/J 228,300 45,950 B 100 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,530 0 0 1,530 0 0 0 0 130.769 1,520 J 10,000 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 192 200 194 197 5 15,710,500 3,097,288,700 1,975 26.482 198 J 317,000 197 T/B 54,400 122 GJTL Gajah Tunggal Tbk. --M4---1 330 352 330 340 10 1,540,200 527,846,200 450 66.750 340 T/J 181,500 338 B 143,000 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 80 75 79 4 5,808,400 458,974,100 395 19.750 80 J 882,200 79 T/B 849,600 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,175 1,165 1,170 5 64,300 74,982,000 54 91.051 1,175 J 4,800 1,170 T/B 200 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 70,300 3,515,000 11 21.568 50 T/J 1,851,500 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 93 101 93 99 6 37,900 3,734,600 21 39.600 99 T/J 108,100 98 B 6,600 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,617,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 159 149 149 -11 10,100 1,505,900 3 83.823 149 T/J 5,900 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 2,300 2,450 2,280 2,300 0 1,288,000 2,976,292,000 460 62.162 2,440 J 6,400 2,300 T/B 524,500 133 HERO Hero Supermarket Tbk. --U9---1 780 810 810 810 30 3,400 2,754,000 6 1,690.741 810 T/J 5,000 805 B 100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,330 2,430 2,330 2,390 60 595,500 1,400,677,000 54 731.648 2,390 T/J 4,600 2,370 B 3,900 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,400 1,440,000 1 923.077 600 T/J 14,100 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 88 96 89 92 4 8,047,500 736,810,400 592 40.000 92 T/J 290,300 91 B 155,500 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,635 1,590 1,635 75 23,258,900 37,707,505,500 5,255 8,161.941 1,635 T/J 9,600 1,630 B 26,200 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 740 760 735 735 -5 25,474,300 19,046,067,500 1,945 237.097 735 T/J 114,600 730 B 234,100 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 80 81 75 75 -5 10,000 751,200 17 40.541 76 J 3,800 75 T/B 2,800 140 HRTA Hartadinata Abadi Tbk. --M5---1 236 256 238 246 10 22,600 5,586,200 46 82.000 246 T/J 400 238 B 2,000 141 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,375 1,375 0 110,600 152,126,000 46 26.442 1,380 J 14,600 1,375 T/B 609,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,200 8,200 8,200 -100 100 820,000 1 881.910 8,200 T/J 1,900 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,900 10,300 10,000 10,200 300 6,244,900 63,836,327,500 5,246 378.128 10,225 J 1,500 10,200 T/B 32,000 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 148 0 0 148 0 0 0 0 11.562 151 J 100 150 B 11,000 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 144 129 142 4 29,400 3,969,900 33 135.238 142 T/J 1,000 131 B 5,400 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 234 238 232 238 4 5,600 1,313,000 14 155.556 238 T/J 7,200 234 B 1,600 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 13,824,800 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 550 500 520 20 1,310,400 677,308,500 389 69.810 520 T/J 53,000 515 B 1,200 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 157 163 155 161 4 86,600 13,919,800 15 32.200 161 T/J 3,000 155 B 8,100 150 INAF Indofarma (Persero) Tbk. --U5---1 1,075 1,125 1,080 1,100 25 2,589,100 2,846,645,500 1,117 440.000 1,105 J 46,000 1,100 T/B 65,300 151 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 376 J 85,100 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,290 2,540 2,320 2,500 210 24,556,700 59,485,412,000 3,235 1,020.408 2,520 J 58,300 2,500 T/B 561,000 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,050 6,300 6,075 6,250 200 11,213,400 69,402,477,500 5,282 1,069.857 6,250 T/J 6,600 6,225 B 14,100 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,100 2,200 2,010 2,160 60 5,600 11,619,000 17 290.913 2,160 T/J 5,100 2,140 B 100 155 INDS Indospring Tbk. --M4---1 1,820 0 0 1,820 0 0 0 0 170.625 1,820 J 100 0 B 0 156 INDY Indika Energy Tbk. --M2K--1 770 790 760 775 5 3,360,000 2,607,246,000 913 26.271 780 J 63,700 775 T/B 307,000 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,450 5,200 5,200 125 8,781,800 46,495,172,500 5,614 267.949 5,225 J 3,600 5,200 T/B 120,000 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 508,100 25,405,100 10 0.286 50 T/J 401,800 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,750 11,275 10,425 10,975 225 3,537,600 38,884,630,000 4,891 439.000 11,100 J 200 10,975 T/B 19,900 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 63 60 61 1 124,800 7,625,100 29 29.048 62 J 12,300 61 T/B 127,800 161 IPTV MNC Vision Networks Tbk. --U9---1 398 398 390 398 0 11,272,700 4,463,384,400 8,563 165.833 398 T/J 579,900 396 B 200,000 162 ISAT Indosat Tbk. --M7K--1 1,880 2,050 1,880 2,040 160 7,229,200 14,432,526,500 3,172 145.714 2,040 T/J 67,300 2,030 B 134,700 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 132 138 133 136 4 2,358,600 320,600,400 336 46.102 137 J 8,500 136 T/B 352,400 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,550 7,800 7,625 7,700 150 1,106,400 8,513,170,000 1,751 55.000 7,700 T/J 127,200 7,675 B 22,400 165 JAWA Jaya Agra Wattie Tbk. --U1---1 77 86 72 72 -5 24,700 1,781,200 21 14.400 72 T/J 16,100 0 B 0 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 50,000 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 945 910 930 35 28,586,400 26,419,720,500 4,218 254.237 935 J 774,400 930 T/B 69,100 168 JRPT Jaya Real Property Tbk. --M6K--1 382 392 380 382 0 1,595,600 611,542,800 252 367.308 382 T/J 1,179,100 380 B 99,200 169 JSKY Sky Energy Indonesia Tbk. --U4---1 99 104 93 102 3 8,885,900 900,783,000 974 51.000 103 J 498,500 102 T/B 410,100 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,870 3,000 2,900 2,920 50 11,748,100 34,652,078,000 4,579 172.190 2,930 J 8,300 2,920 T/B 71,500 171 KAEF Kimia Farma Tbk. --M5---1 1,240 1,285 1,250 1,255 15 5,553,100 7,020,097,000 1,513 1,255.000 1,255 T/J 103,200 1,250 B 419,400 172 KBLI KMI Wire & Cable Tbk. --M4K--1 380 398 378 398 18 1,553,100 605,111,600 402 48.360 398 T/J 5,270,000 384 B 100 173 KEEN Kencana Energi Lestari Tbk. --M7---1 350 350 330 350 0 118,000 40,206,800 18 88.384 350 T/J 42,200 342 B 200 174 KICI Kedaung Indah Can Tbk --U5---1 172 176 175 175 3 103,300 18,080,500 5 37.154 175 T/J 200 162 B 5,500 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 141 135 139 5 1,272,700 177,345,800 138 4.823 140 J 75,400 138 B 103,100 176 KINO Kino Indonesia Tbk. --M5---1 2,500 2,850 2,510 2,850 350 2,627,000 7,231,904,000 844 75.000 2,850 T/J 3,000 2,840 B 100 177 KKGI Resource Alam Indonesia Tbk. --U2---1 198 198 185 198 0 1,200 231,100 7 694.737 198 T/J 20,500 196 B 100 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,145 1,210 1,170 1,195 50 70,564,600 84,612,475,500 7,768 11,655.125 1,200 J 397,600 1,195 T/B 133,900 179 KOBX Kobexindo Tractors Tbk. --U9---1 82 88 81 86 4 1,335,500 113,839,300 208 21.500 88 J 22,200 86 T/B 14,600 180 KOTA DMS Propertindo Tbk. --U6---1 500 500 470 500 0 50,400 25,192,400 17 250.000 500 T/J 6,300 478 B 12,700 181 KPAL Steadfast Marine Tbk. --U4---1 106 107 99 102 -4 2,252,700 226,331,700 200 88.696 102 T/J 82,900 100 B 54,300 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 170 174 163 170 0 4,278,500 729,641,400 551 21.135 171 J 10,000 170 T/B 10,600 183 KREN Kresna Graha Investama Tbk. --U9---1 222 238 208 208 -14 49,509,600 10,917,480,600 6,428 2,163.962 208 T/J 6,445,600 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 800 40,000 3 7.806 50 T/J 19,534,700 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,100 0 B 0 186 LINK Link Net Tbk. --M9---1 2,610 2,650 2,510 2,550 -60 449,400 1,150,680,000 1,601 159.375 2,590 J 700 2,550 T/B 63,000 187 LION Lion Metal Works Tbk. --U3---1 248 242 238 238 -10 5,300 1,262,400 4 149.058 256 J 100 240 B 2,000 188 LPCK Lippo Cikarang Tbk --U6---1 650 720 650 715 65 1,471,000 1,033,882,500 299 80.614 720 J 56,400 715 T/B 3,300 189 LPGI Lippo General Insurance Tbk. --U8---1 3,720 0 0 3,720 0 0 0 0 167.191 3,650 J 100 3,460 B 100 190 LPKR Lippo Karawaci Tbk. --M6K--1 144 147 140 142 -2 12,104,900 1,728,230,600 1,078 45.854 143 J 6,500 142 T/B 2,040,700 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,490 1,560 1,440 1,480 -10 25,961,300 38,917,555,000 7,140 33.537 1,485 J 109,500 1,480 T/B 24,100 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 735 770 735 755 20 13,429,300 10,136,817,500 1,971 194.839 755 T/J 20,900 750 B 251,700 193 LTLS Lautan Luas Tbk. --U9---1 404 428 396 406 2 110,900 44,606,400 85 143.520 408 J 3,000 406 T/B 8,500 194 MAIN Malindo Feedmill Tbk. --M3K--1 535 575 540 550 15 9,886,400 5,467,274,500 1,256 312.500 550 T/J 2,300 545 B 92,800 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,500 75,000 4 6.835 50 T/J 1,266,469,800 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--1 585 650 600 650 65 21,383,100 13,450,301,000 3,776 1,043.088 650 T/J 428,200 645 B 68,600 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 340 344 2 1,297,700 442,459,200 129 688.000 344 T/J 51,100 340 B 1,101,400 199 MASA Multistrada Arah Sarana Tbk. --U4---1 392 0 0 392 0 0 0 0 278.726 394 J 500 386 B 50,200 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,500 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 330 350 308 318 -12 1,870,900 601,683,400 431 19.875 322 J 500 318 T/B 23,400 202 MBTO Martina Berto Tbk. --U5---1 78 78 73 73 -5 9,300 684,800 11 9.865 74 J 1,100 73 T/B 2,100 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 114 140 116 117 3 51,691,600 6,588,176,000 4,007 104.940 118 J 79,800 117 T/B 39,700 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 300 15,000 1 36.232 50 T/J 7,434,900 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 89 93 88 92 3 34,130,000 3,110,849,200 870 27.303 92 T/J 4,199,400 91 B 2,542,700 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 49,840,200 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 426 454 432 446 20 64,978,000 29,049,795,800 3,693 785.529 446 T/J 262,400 444 B 378,100 208 MEGA Bank Mega Tbk. XDU8---1 6,450 0 0 6,450 0 0 0 0 4,701.577 6,450 J 1,900 6,400 B 500 209 META Nusantara Infrastructure Tbk. --U7---1 103 103 101 101 -2 2,090,800 212,602,400 79 30.599 102 J 10,600 101 T/B 114,600 210 MGRO Mahkota Group Tbk. --M1K--1 630 660 620 655 25 5,062,400 3,287,229,000 462 291.111 655 T/J 82,500 650 B 500 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,885 1,915 1,805 1,830 -55 3,063,300 5,584,228,500 1,009 107.743 1,830 T/J 125,800 1,820 B 45,200 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,100 12,500 11,200 11,300 200 163,500 1,841,712,500 48 71,974.522 11,350 J 200 11,200 B 500 213 MLPL Multipolar Tbk. --M9---1 53 55 52 52 -1 3,554,100 189,427,900 156 5.964 53 J 100,200 52 T/B 811,800 214 MLPT Multipolar Technology Tbk. --U9---1 380 378 354 368 -12 125,100 44,553,600 67 76.667 370 J 7,000 356 B 400 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,055 1,085 1,030 1,050 -5 61,424,300 65,041,817,500 18,088 116.667 1,050 T/J 5,494,200 1,045 B 222,800 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 515 545 515 525 10 945,400 502,165,000 610 35.000 540 J 9,500 525 T/B 61,300 217 MPPA Matahari Putra Prima Tbk. --U9---1 115 118 110 115 0 2,224,200 250,438,700 298 48.350 115 T/J 639,500 114 B 200 218 MRAT Mustika Ratu Tbk. --U5---1 132 135 129 132 0 63,500 8,242,900 20 20.308 132 T/J 27,100 129 B 2,100 219 MSKY MNC Sky Vision Tbk. --U9---1 1,155 1,175 1,150 1,150 -5 6,100 7,105,000 3 75.658 1,150 T/J 1,000 1,145 B 3,000 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,100 1,170 1,030 1,030 -70 1,113,500 1,169,551,500 328 1,854.252 1,030 T/J 156,200 1,025 B 12,700 221 MTLA Metropolitan Land Tbk. --U6---1 368 376 344 376 8 23,300 8,258,400 7 158.082 372 J 1,000 344 B 100 222 MYOH Samindo Resources Tbk. --U2---1 1,145 1,200 1,145 1,200 55 41,500 49,737,000 14 142.929 1,200 T/J 78,600 1,105 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 1,900 2,040 1,895 2,040 140 4,835,100 9,562,781,500 1,334 10,205.103 2,050 J 367,500 2,040 T/B 124,800 224 MYTX Asia Pacific Investama Tbk. --U4---1 51 61 50 50 -1 3,500 176,200 4 7.516 51 J 68,600 50 T/B 31,800 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 440 418 432 4 966,400 416,869,800 392 132.923 434 J 20,000 432 T/B 38,800 226 NISP Bank OCBC NISP Tbk. --U8---1 745 765 735 745 0 700 520,500 4 902.768 745 T/J 7,500 715 B 400 227 NOBU Bank Nationalnobu Tbk. --U8---1 850 995 900 995 145 200 189,500 2 265.333 990 J 4,100 985 B 100 228 NRCA Nusa Raya Cipta Tbk. --U6---1 274 278 272 278 4 290,100 79,498,800 18 32.706 278 T/J 14,600 274 B 227,100 229 NZIA Nusantara Almazia Tbk. --U6---1 180 220 175 175 -5 22,100 4,128,600 43 79.545 196 J 600 175 T/B 17,500 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,098,800 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 83 87 79 81 -2 3,180,300 260,672,300 505 81.000 82 J 92,100 81 T/B 85,600 232 PANR Panorama Sentrawisata Tbk. --U9---1 60 62 57 62 2 1,030,200 60,369,800 191 37.199 62 T/J 185,500 58 B 9,900 233 PANS Panin Sekuritas Tbk. --U8---1 800 880 800 825 25 114,400 94,447,000 51 600.000 825 T/J 809,500 805 B 7,500 234 PBID Panca Budi Idaman Tbk. --U3---1 900 905 905 905 5 100 90,500 1 106.471 905 T/J 10,900 890 B 3,100 235 PBRX Pan Brothers Tbk. --M4---1 195 200 195 200 5 384,200 75,821,500 98 353.982 200 T/J 120,800 198 B 400 236 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-1 805 845 820 835 30 126,383,900 105,231,067,000 8,950 278.333 835 T/J 1,875,100 830 B 3,311,500 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 530 496 496 -34 77,700 39,173,800 56 96.780 498 J 600 496 T/B 14,400 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,480 2,600 2,580 2,600 120 900 2,332,000 6 1,078.883 2,600 T/J 800 2,490 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 745 795 745 795 50 4,297,500 3,341,030,000 316 1,323.676 795 T/J 151,200 790 B 42,100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 0 0 50 0 0 0 0 50.000 50 J 3,516,200 0 B 0 242 PNIN Paninvest Tbk. --U8---1 700 730 700 720 20 12,900 9,175,000 20 765.632 720 T/J 2,400 710 B 15,300 243 PNLF Panin Financial Tbk. --M8K--1 187 197 185 197 10 30,157,200 5,830,008,900 2,797 212.927 197 T/J 92,600 196 B 8,100 244 POLL Pollux Properti Indonesia Tbk. --U6---1 6,350 7,600 6,375 7,250 900 297,400 1,948,790,000 206 1,178.862 7,275 J 700 7,250 T/B 127,700 245 PPRE PP Presisi Tbk. --U7---1 128 135 129 135 7 39,656,200 5,222,194,200 3,874 31.395 136 J 370,800 135 T/B 341,600 246 PPRO PP Properti Tbk. --U6K--1 51 54 51 51 0 64,019,000 3,334,869,500 3,640 110.270 52 J 2,136,100 51 T/B 46,071,700 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 150 140 150 0 6,000 850,000 8 84.445 150 T/J 6,400 140 B 2,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,210 3,210 3,190 3,190 -20 1,800 5,770,000 8 49.077 3,420 J 500 3,200 B 1,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 132 139 132 132 0 59,000 8,015,000 25 97.778 138 J 1,900 132 T/B 1,600 250 PTBA Bukit Asam Tbk. --M2BX-1 1,905 2,000 1,920 1,980 75 14,020,600 27,725,154,000 3,845 1,721.739 1,985 J 12,500 1,980 T/B 60,200 251 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-1 705 740 695 715 10 72,131,800 51,494,605,500 5,329 134.398 715 T/J 36,300 710 B 1,469,200 253 PTRO Petrosea Tbk. --M2---1 1,400 1,435 1,410 1,425 25 1,291,200 1,834,436,000 383 1,140.000 1,425 T/J 56,600 1,420 B 45,400 254 PTSN Sat Nusapersada Tbk --M4---1 180 182 175 181 1 942,000 168,150,400 158 93.621 181 T/J 14,600 180 B 20,200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 208 0 0 208 0 0 0 0 25.943 252 J 900 212 B 1,100 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 100 110 93 105 5 2,866,100 300,300,000 415 35.000 106 J 28,200 105 T/B 16,600 257 PWON Pakuwon Jati Tbk. --M6B3-1 406 432 408 424 18 89,414,300 37,596,325,400 6,421 1,634.604 426 J 51,000 424 T/B 585,400 258 PZZA Sarimelati Kencana Tbk. --U9---1 575 620 575 600 25 1,287,400 780,800,000 311 54.545 605 J 24,600 600 T/B 44,500 259 RAJA Rukun Raharja Tbk. --M7---1 95 104 90 97 2 29,693,700 2,938,769,800 2,112 333.196 98 J 189,500 97 T/B 222,700 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 545 585 545 575 30 18,846,700 10,694,307,500 2,468 359.375 580 J 546,600 575 T/B 65,000 261 RANC Supra Boga Lestari Tbk. --U9---1 280 320 300 310 30 272,300 82,496,600 19 62.000 306 J 100 300 B 3,300 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 100 5,000 1 15.994 50 T/J 58,204,200 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,880 J 3,000 4,700 B 100 264 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---1 117 117 109 117 0 2,200 252,700 11 18.582 117 T/J 1,100 110 B 1,100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 252 236 252 0 600 148,200 5 1,971.831 252 T/J 100 236 B 14,200 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,235 1,250 1,200 1,250 15 979,200 1,223,427,000 58 490.196 1,250 T/J 2,177,900 1,230 B 2,700 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 366 374 364 372 6 618,700 226,897,000 71 310.000 370 J 8,600 368 B 9,700 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,050 9,200 9,200 9,200 150 1,200 11,040,000 3 5,935.484 9,200 T/J 4,900 8,450 B 2,100 270 SCMA Surya Citra Media Tbk. --M9XX-1 820 875 830 855 35 36,826,200 31,528,742,000 4,585 386.785 860 J 365,900 855 T/B 155,700 271 SDPC Millennium Pharmacon International Tbk. --U9---1 80 92 85 88 8 159,900 14,058,000 70 58.741 89 J 1,100 87 B 1,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 1,090 1,045 1,045 165 200 213,500 2 1,168.838 1,020 J 1,300 1,015 B 100 273 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,490 2,500 10 20,000 49,980,000 12 106.838 2,500 T/J 1,700 2,490 B 1,000 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5K--1 1,145 1,190 1,140 1,190 45 4,556,600 5,367,237,000 1,985 205.172 1,190 T/J 8,100 1,185 B 22,600 275 SILO Siloam International Hospitals Tbk. --M9K--1 4,900 5,100 4,620 5,000 100 152,800 750,705,000 236 56.787 5,000 T/J 5,300 4,960 B 1,600 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 236 240 234 234 -2 2,265,100 536,852,200 161 21.273 238 J 223,000 234 T/B 110,700 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 306 288 290 4 6,254,800 1,845,961,400 876 51.786 292 J 98,200 290 T/B 4,200 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 850 920 850 850 0 3,200 2,853,000 15 1,026.570 905 J 100 850 T/B 500 279 SMDR Samudera Indonesia Tbk. --U7---1 139 145 140 145 6 55,100 7,848,400 21 581.909 145 T/J 4,400 142 B 8,400 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,650 6,875 6,325 6,475 -175 18,848,400 124,229,182,500 8,861 2,253.114 6,500 J 46,100 6,475 T/B 165,000 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 180 172 180 -4 41,000 7,193,500 15 93.264 184 J 8,800 180 T/B 1,100 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 12,500 12,500 12,500 -300 100 1,250,000 1 931.814 12,550 J 20,200 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 484 520 492 496 12 46,919,100 23,664,601,300 4,638 814.985 496 T/J 2,488,200 494 B 327,300 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,265 1,345 1,265 1,310 45 2,139,100 2,811,532,500 672 3,499.025 1,315 J 141,000 1,310 T/B 16,600 285 SOCI Soechi Lines Tbk. --M7---1 118 121 116 119 1 8,217,000 975,826,100 592 21.636 119 T/J 133,900 118 B 350,400 286 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---1 280 280 262 262 -18 2,000 545,600 5 117.447 278 J 800 262 T/B 2,300 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 167 174 168 170 3 73,900 12,524,300 16 181.428 170 T/J 700 168 B 600 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 165 160 163 5 15,619,100 2,542,241,400 1,040 67.917 164 J 517,000 163 T/B 345,500 290 SRSN Indo Acidatama Tbk --U3---1 65 65 61 61 -4 9,793,900 601,506,400 194 11.110 61 T/J 2,012,500 0 B 0 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 336 356 336 344 8 40,910,700 14,360,783,400 1,086 141.128 346 J 2,100 344 T/B 178,300 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 975 990 925 955 -20 11,050,000 10,508,319,500 421 142.537 955 T/J 29,900 950 B 41,300 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 138 138 0 8,200 1,131,800 4 135.294 139 J 229,600 131 B 30,000 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,947,100 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 0 0 50 0 0 0 0 8.929 50 J 42,589,400 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 990 1,075 1,005 1,065 75 51,294,900 53,966,072,000 3,010 262.963 1,070 J 379,700 1,065 T/B 478,000 298 TBLA Tunas Baru Lampung Tbk. --M5---1 500 530 500 525 25 1,337,400 694,253,000 347 119.549 525 T/J 19,800 520 B 99,300 299 TCID Mandom Indonesia Tbk. --U5---1 9,400 0 0 9,400 0 0 0 0 922.003 9,450 J 2,100 9,025 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 142 143 133 135 -7 314,900 42,992,000 67 59.211 143 J 27,700 134 B 5,000 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 147 151 145 145 -2 48,139,100 7,070,789,100 2,322 46.774 146 J 639,600 145 T/B 325,200 302 TGRA Terregra Asia Energy Tbk. --U7---1 80 83 75 75 -5 3,052,400 232,500,400 475 37.500 75 T/J 316,900 0 B 0 303 TINS Timah Tbk. --M2K--1 480 500 480 490 10 16,336,500 7,998,067,200 2,036 250.387 490 T/J 856,600 488 B 140,200 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 55 55 0 720,000 39,600,000 8 25.143 56 J 300 55 T/B 280,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 5,350 5,050 5,275 355 4,821,900 25,299,077,500 3,778 326.144 5,275 T/J 9,800 5,250 B 11,900 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,000 3,250 3,050 3,230 230 127,860,400 408,541,183,000 13,703 1,697.454 3,230 T/J 411,300 3,220 B 167,800 307 TMAS Temas Tbk. --M7---1 101 103 96 97 -4 4,613,300 457,775,000 355 223.101 97 T/J 1,700 96 B 101,000 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 342 356 0 90,000 31,900,000 7 75.124 356 T/J 2,200 342 B 4,400 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 6,000 300,000 9 80.475 50 T/J 11,814,900 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 292 296 290 292 0 535,600 156,463,000 81 104.951 294 J 5,000 290 B 1,603,400 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 810 895 805 880 70 125,781,400 107,952,014,500 7,508 4,191.873 880 T/J 1,814,500 875 B 200 312 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---1 114 124 110 124 10 23,000 2,745,000 10 124.956 124 T/J 2,800 110 B 9,000 314 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 1,175 1,200 1,170 1,195 20 12,000 14,377,500 18 213.180 1,195 T/J 600 1,190 B 8,300 317 TURI Tunas Ridean Tbk. --U9---1 1,320 1,370 1,310 1,370 50 326,700 443,277,500 11 3,044.444 1,320 J 100,000 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,230 1,300 1,230 1,285 55 533,100 678,202,000 367 85.667 1,290 J 100 1,285 T/B 50,800 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,415 1,390 1,395 0 201,900 282,285,500 181 2,704.746 1,395 T/J 15,400 1,390 B 15,000 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 3,000 3,000 3,000 100 200 600,000 1 111.108 3,000 T/J 1,700 2,900 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 56 58 54 55 -1 260,300 14,393,700 63 2.612 58 J 105,000 55 T/B 12,800 322 UNTR United Tractors Tbk. --M9BX-1 16,625 17,500 16,625 17,325 700 3,344,800 57,904,927,500 6,498 20,625.000 17,450 J 11,500 17,325 T/B 158,400 323 UNVR Unilever Indonesia Tbk. --M5BX-1 6,650 6,950 6,800 6,875 225 11,696,600 80,399,727,500 6,241 176,011.265 6,900 J 81,500 6,875 T/B 83,300 324 VICO Victoria Investama Tbk. --U8---1 96 96 90 96 0 8,400 795,000 11 76.800 96 T/J 92,200 90 B 32,600 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 700 35,000 4 16.667 50 T/J 88,641,700 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 272 272 254 268 -4 13,300 3,482,800 22 118.550 266 J 500 260 B 2,800 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 165 173 169 171 6 14,625,700 2,495,536,400 1,174 58.966 172 J 259,600 171 T/B 10,423,400 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 85 86 84 86 1 868,900 73,885,800 150 37.542 86 T/J 66,500 85 B 1,000 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 112 140 111 124 12 25,520,900 3,256,702,500 2,152 19.077 125 J 13,100 124 T/B 9,800 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,120 1,065 1,075 10 31,498,300 34,215,540,500 5,041 276.312 1,075 T/J 26,500 1,070 B 435,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 83 83 83 83 0 75,700 6,283,100 6 22.446 88 J 2,500 80 B 64,000 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 198 200 195 198 0 97,800 19,345,000 23 30.018 199 J 10,000 198 T/B 9,700 333 WOOD Integra Indocabinet Tbk. --M5K--1 270 300 260 300 30 6,767,900 1,921,685,400 449 115.385 300 T/J 355,200 270 B 6,200 334 WSBP Waskita Beton Precast Tbk. --M3K--1 155 163 157 159 4 30,449,800 4,850,178,700 1,852 32.449 159 T/J 867,000 158 B 1,570,300 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 650 615 625 15 39,751,400 25,012,993,000 3,792 168.691 630 J 1,583,000 625 T/B 327,000 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 238 258 238 242 4 10,609,700 2,576,495,200 916 41.017 242 T/J 5,290,300 240 B 1,490,700 Total 4,043,630,500 5,990,558,719,600 494,611 3,116,240,500 128,421,500 Jakarta, 17 April 2020 Trading Division