List of Securities Quotation Main Board Date: Tuesday, 21 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 6,550 6,450 6,100 6,100 -450 4,120,800 25,326,070,000 1,509 495.549 6,100 T/J 33,600 0 B 0 2 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,425 J 700 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,310 1,230 1,280 -30 12,482,600 15,966,674,000 4,217 1,560.976 1,295 J 80,000 1,280 T/B 31,800 4 ACST Acset Indonusa Tbk. --U6---1 274 274 256 256 -18 3,147,000 819,357,000 445 10.750 258 J 2,800 256 T/B 375,900 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 615 615 580 585 -30 12,538,500 7,521,041,000 1,003 459.425 585 T/J 290,200 580 B 685,500 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,375 6,325 5,950 5,975 -400 651,500 3,931,937,500 825 256.989 5,975 T/J 59,100 5,950 B 108,500 7 ADMG Polychem Indonesia Tbk --U3---1 102 102 99 99 -3 114,800 11,545,700 43 8.837 99 T/J 3,400 98 B 11,000 8 ADRO Adaro Energy Tbk. --M2BX-1 985 970 920 930 -55 45,011,700 41,795,974,500 6,839 84.545 930 T/J 2,037,200 925 B 255,200 9 AGII Aneka Gas Industri Tbk. --M3---1 416 426 416 416 0 753,600 315,262,000 122 37.818 418 J 3,000 416 T/B 25,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 102 104 95 99 -3 2,705,500 268,868,400 309 161.744 100 J 412,100 99 T/B 7,900 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 1,865 1,865 1,760 1,775 -90 18,528,900 33,515,958,000 2,385 1,414.670 1,775 T/J 20,900 1,770 B 25,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 394 J 5,100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 206 214 192 204 -2 171,100 33,887,100 79 185.455 202 J 22,100 200 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,730 0 0 2,730 0 0 0 0 111.429 2,650 J 400 2,540 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 850 810 850 0 7,200 5,964,500 21 2,168.976 850 T/J 40,000 825 B 5,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 555 500 500 -20 3,100 1,563,500 5 41.667 590 J 100 500 T/B 17,900 18 ANTM Aneka Tambang Tbk. --M2XX-1 500 500 476 482 -18 92,065,100 44,533,808,000 8,090 317.795 482 T/J 1,315,000 480 B 2,686,500 19 APLI Asiaplast Industries Tbk. --U3---1 110 0 0 110 0 0 0 0 91.667 112 J 5,000 103 B 500 20 APLN Agung Podomoro Land Tbk. --M6K--1 104 104 98 98 -6 5,110,800 508,524,600 373 26.849 99 J 756,800 98 T/B 2,888,000 21 ARNA Arwana Citramulia Tbk. --M3---1 378 378 374 378 0 120,500 45,498,600 34 2,569.157 378 T/J 91,800 374 B 900 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---1 940 935 920 920 -20 16,200 14,951,000 15 271.747 930 J 4,000 920 T/B 2,000 24 ASGR Astra Graphia Tbk. --U9---1 810 810 780 790 -20 48,700 38,685,500 33 163.792 790 T/J 700 785 B 12,600 25 ASII Astra International Tbk. --M4BX-1 3,720 3,740 3,610 3,640 -80 36,590,700 133,080,122,000 8,693 2,603.031 3,650 J 45,200 3,640 T/B 226,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,180 1,175 1,175 -10 5,800 6,834,000 7 2,175.926 1,180 J 2,000 1,175 T/B 400 27 ASRI Alam Sutera Realty Tbk. --M6---1 114 114 107 108 -6 12,263,200 1,338,230,200 899 102.857 109 J 13,500 108 T/B 101,400 28 ASSA Adi Sarana Armada Tbk. --M7K--1 354 348 330 330 -24 6,526,700 2,169,301,400 265 84.615 332 J 41,000 330 T/B 697,600 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 4,100 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 825 820 790 800 -25 357,400 284,736,000 171 723.524 800 T/J 1,819,900 795 B 2,400 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 2,880,600 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 620 615 615 0 500 308,000 3 7,976.654 610 J 2,000 575 B 600 33 BBCA Bank Central Asia Tbk. --M8B3-1 26,775 26,775 25,800 25,800 -975 14,686,200 383,343,797,500 19,102 14,742.857 25,900 J 4,000 25,800 T/B 529,900 34 BBKP Bank Bukopin Tbk. --M8---1 118 118 113 116 -2 4,631,300 535,933,400 397 34.412 117 J 376,500 116 T/B 40,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,085 1,095 -5 1,868,100 2,036,502,000 32 79.348 1,100 J 21,200 1,095 T/B 92,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,100 4,100 3,990 4,030 -70 20,857,600 83,991,024,000 5,416 19.383 4,040 J 9,300 4,030 T/B 73,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,780 2,790 2,690 2,720 -60 132,873,300 361,913,561,000 20,053 3,108.571 2,730 J 537,500 2,720 T/B 620,600 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 171,800 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 915 920 870 880 -35 32,611,900 28,885,876,000 3,769 114.783 885 J 157,400 880 T/B 605,800 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 258 256 256 -18 79,100 20,289,600 12 260.639 266 J 21,000 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 180 163 174 -1 592,400 100,630,700 67 493.449 175 J 25,000 173 B 20,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,240 2,240 2,160 2,230 -10 1,663,100 3,662,422,000 786 1.259 2,240 J 40,500 2,230 T/B 2,400 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 157 157 147 147 -10 18,967,400 2,813,862,500 728 86.471 147 T/J 2,105,500 0 B 0 44 BHIT MNC Investama Tbk. --M9---1 52 52 50 50 -2 3,673,000 186,024,900 152 146.220 51 J 858,800 50 T/B 12,532,200 45 BINA Bank Ina Perdana Tbk. --U8---1 970 940 940 940 -30 100 94,000 1 531.085 995 J 112,100 940 T/B 3,500 46 BIRD Blue Bird Tbk. --M7---1 975 1,000 960 1,000 25 394,300 388,119,000 199 15.385 1,000 T/J 1,004,000 995 B 1,900 47 BISI BISI International Tbk. --U1---1 880 880 840 870 -10 30,700 26,475,000 37 435.000 870 T/J 3,100 845 B 1,100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 935 950 920 940 5 10,278,200 9,612,174,000 1,957 156.667 945 J 315,600 940 T/B 100,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 540 530 540 0 4,260,700 2,285,928,500 573 125.581 540 T/J 1,095,800 535 B 951,100 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 669,600 33,480,000 20 3.455 50 T/J 121,246,400 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 105,904,600 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,370 4,410 4,250 4,350 -20 46,101,600 199,567,115,000 10,018 1,310.766 4,360 J 43,300 4,350 T/B 731,100 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 55 50 51 -1 13,600 681,300 7 10.200 54 J 9,500 51 T/B 19,300 54 BMTR Global Mediacom Tbk. --M9K--1 224 224 210 210 -14 16,696,900 3,534,883,600 1,173 170.926 210 T/J 382,200 0 B 0 55 BNBA Bank Bumi Arta Tbk. --U8---1 286 294 286 286 0 18,900 5,431,600 11 178.750 286 T/J 17,900 284 B 1,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 715 690 665 665 -50 7,145,700 4,769,383,000 1,164 4.910 665 T/J 1,276,100 0 B 0 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 146 141 142 -6 494,800 70,641,600 225 1.692 145 J 10,900 142 T/B 2,600 58 BNLI Bank Permata Tbk. --M8K--1 1,255 1,255 1,170 1,205 -50 21,254,700 25,560,185,000 1,042 13.120 1,205 T/J 2,624,600 1,200 B 1,097,200 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 83 83 78 78 -5 29,200 2,282,400 12 78.000 78 T/J 27,100 0 B 0 60 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 196 198 189 192 -4 7,599,000 1,452,827,200 1,012 37.647 192 T/J 1,225,300 191 B 129,500 62 BRPT Barito Pacific Tbk. --M3XX-1 965 1,025 940 1,015 50 81,126,200 80,591,614,500 7,327 396.903 1,020 J 256,100 1,015 T/B 530,600 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 740 695 695 -50 30,683,600 21,576,673,500 3,340 136.140 700 J 100 695 T/B 109,100 64 BSIM Bank Sinarmas Tbk. --U8---1 460 486 450 482 22 500 235,000 4 328.743 482 T/J 43,300 430 B 5,600 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 1,855 1,855 1,800 1,835 -20 11,100 20,127,500 27 355.233 1,835 T/J 100 1,805 B 1,700 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,200 2,180 2,050 2,050 -150 33,292,900 69,440,221,000 11,132 210.256 2,060 J 209,100 2,050 T/B 2,430,800 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 90 86 86 -2 171,400 14,793,200 34 46.610 89 J 10,000 86 T/B 64,400 69 BULL Buana Lintas Lautan Tbk. --M7---1 157 163 149 154 -3 111,027,000 17,449,080,000 1,830 15.060 155 J 64,500 154 T/B 37,000 70 BVIC Bank Victoria International Tbk. --U8---1 56 56 55 56 0 198,000 11,002,500 16 52.954 57 J 12,300 56 T/B 1,600 71 BWPT Eagle High Plantations Tbk. --U1---1 80 80 77 78 -2 9,205,300 717,376,500 417 17.059 78 T/J 395,800 77 B 864,300 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 13,500 J 9,600 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 218 185 187 -11 1,708,400 343,121,000 343 56.667 189 J 900 187 T/B 9,200 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 55 54 52 52 -3 17,700,200 920,994,400 268 29.714 52 T/J 11,029,700 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,525 1,530 1,435 1,450 -75 227,200 339,494,500 40 299.587 1,470 J 82,600 1,450 T/B 329,200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 183 174 174 -9 281,300 49,620,900 60 13.616 182 J 500 173 B 65,000 77 CITY Natura City Developments Tbk. --U6---1 56 0 0 56 0 0 0 0 46.667 54 J 56,100 53 B 100 78 CLEO Sariguna Primatirta Tbk. --M5K--1 422 420 404 408 -14 4,663,500 1,921,007,200 662 1,773.913 410 J 1,100 408 T/B 45,400 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,535 J 100 0 B 0 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 101,311,200 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,050 4,050 3,910 3,940 -110 10,542,400 41,606,005,000 6,500 17,944.164 3,950 J 139,300 3,940 T/B 63,800 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 127,200,300 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 200 70,000 1 176.620 350 T/J 4,800 328 B 3,000 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 585 580 545 550 -35 27,699,600 15,272,411,000 2,318 123.142 550 T/J 21,200 545 B 353,400 86 DART Duta Anggada Realty Tbk. --U6---1 290 290 290 290 0 1,000 290,000 2 53.610 290 T/J 8,900 270 B 5,500 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 189,242,100 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 11,379,100 0 B 0 89 DILD Intiland Development Tbk. --U6---1 240 236 224 236 -4 253,500 58,255,400 109 41.125 236 T/J 6,200 224 B 300 90 DLTA Delta Djakarta Tbk. --U5---1 4,750 4,660 4,650 4,660 -90 300 1,396,000 3 27,855.819 4,770 J 100 4,660 T/B 100 91 DMAS Puradelta Lestari Tbk. CDM6K--1 190 192 184 185 -5 159,323,900 29,734,906,500 3,892 88.095 186 J 20,100 185 T/B 5,065,300 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 925 950 0 20,300 18,803,000 10 103.825 950 T/J 1,400 930 B 18,000 93 DNAR Bank Oke Indonesia Tbk. --U8---1 294 0 0 294 0 0 0 0 267.273 274 J 4,000 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 157 157 147 147 -10 42,660,700 6,301,665,900 1,610 199.014 147 T/J 8,370,600 0 B 0 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 186 177 177 177 -9 100 17,700 1 57.509 220 J 200 177 T/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 75 80 70 79 4 125,100 9,778,000 61 44.960 79 T/J 68,900 75 B 800 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 320 318 318 -2 1,288,500 410,618,200 43 85.946 320 J 244,900 318 T/B 100 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,975 J 100 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 400 400 378 380 -20 217,300 83,440,600 74 75.248 388 J 900 380 T/B 78,400 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,180 2,160 2,180 20 162,100 351,146,000 15 802.440 2,180 T/J 1,000 2,170 B 200 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 3,300 165,000 3 14.286 50 T/J 2,260,500 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 870 870 840 870 0 118,200 100,339,000 63 2,208.570 870 T/J 61,500 850 B 3,700 104 ELSA Elnusa Tbk. --M2K--1 194 195 181 183 -11 43,137,500 7,933,236,500 3,003 45.750 184 J 396,700 183 T/B 15,000 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 570,521,600 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 4,840 4,770 4,840 50 4,100 19,670,000 13 672.222 4,840 T/J 400 4,600 B 1,000 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,240 1,160 1,190 -35 19,177,600 22,929,072,000 3,681 119.000 1,190 T/J 121,400 1,185 B 31,000 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 137 138 128 131 -6 509,800 67,914,200 131 243.898 132 J 10,000 131 T/B 64,200 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 348,700 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 0 0 50 0 0 0 0 4.118 50 J 4,200 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,350 2,260 2,300 -50 14,017,300 32,189,254,000 2,801 116.727 2,300 T/J 299,900 2,290 B 269,800 112 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 200 0 B 0 113 FILM MD Pictures Tbk. --U9---1 135 140 126 126 -9 18,422,700 2,330,072,500 835 60.000 126 T/J 337,600 0 B 0 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 400 20,000 3 22.727 50 T/J 4,488,300 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 99 102 96 101 2 148,409,700 14,701,346,600 4,899 5.611 101 T/J 2,231,100 100 B 2,365,900 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,303,100 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,580 1,620 1,485 1,620 40 20,000 31,485,500 7 1,296.000 1,590 J 300 1,470 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 44,600 44,725 42,050 43,200 -1,400 1,738,500 74,560,165,000 6,464 1,685.854 43,225 J 1,700 43,200 T/B 18,300 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,530 0 0 1,530 0 0 0 0 130.769 1,520 J 3,100 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 193 196 182 183 -10 13,348,800 2,478,419,000 1,434 24.600 184 J 660,000 183 T/B 2,164,700 122 GJTL Gajah Tunggal Tbk. --M4---1 334 336 312 316 -18 1,613,300 511,756,000 268 62.039 316 T/J 78,100 314 B 199,300 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 78 73 74 -3 2,727,700 202,776,400 303 18.500 75 J 23,000 74 T/B 359,700 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,200 1,170 1,200 30 134,000 157,597,000 98 93.385 1,205 J 1,000 1,200 T/B 4,900 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 43,100 2,155,000 8 21.568 50 T/J 2,829,700 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---1 100 100 94 94 -6 117,500 11,285,500 20 37.600 99 J 1,300 94 T/B 23,800 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 75,100 3,755,000 2 26.579 50 T/J 13,308,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 159 160 148 155 -4 500 77,100 4 87.199 154 J 4,000 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 600 600 600 -5 1,000 600,000 1 114.286 595 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 2,430 2,560 2,350 2,390 -40 132,100 315,737,000 199 64.595 2,390 T/J 32,400 2,370 B 2,300 133 HERO Hero Supermarket Tbk. --U9---1 800 790 790 790 -10 100 79,000 1 1,648.994 785 J 1,100 780 B 100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,440 2,440 2,330 2,330 -110 219,600 519,735,000 144 713.280 2,330 T/J 31,100 2,320 B 7,100 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,600 1,560,000 1 923.077 600 T/J 15,100 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 87 92 81 82 -5 19,882,000 1,668,200,600 1,273 35.652 83 J 292,000 82 T/B 2,767,700 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,590 1,620 1,555 1,570 -20 17,983,500 28,195,773,000 4,931 7,837.460 1,575 J 27,500 1,570 T/B 244,900 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 720 680 690 -30 10,112,700 7,051,869,500 905 222.581 690 T/J 119,900 685 B 269,800 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 75 0 0 75 0 0 0 0 40.541 75 J 100 70 B 3,800 140 HRTA Hartadinata Abadi Tbk. --M5---1 250 248 234 244 -6 52,600 12,493,400 53 81.333 244 T/J 186,500 0 B 0 141 HRUM Harum Energy Tbk. --M2K--1 1,375 1,360 1,330 1,330 -45 232,100 309,961,000 47 25.577 1,335 J 100 1,330 T/B 200,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,700 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,075 10,200 9,975 9,975 -100 2,472,900 24,747,040,000 2,372 369.787 9,975 T/J 26,900 9,950 B 51,800 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 150 150 140 140 -10 1,176,400 165,157,700 111 10.938 140 T/J 644,700 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 136 134 133 133 -3 19,900 2,656,400 8 126.667 133 T/J 2,400 132 B 800 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 238 226 236 4 2,100 498,200 5 154.248 236 T/J 72,000 226 B 100 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,300 65,000 4 14.286 50 T/J 19,525,000 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 505 510 478 486 -19 996,500 485,355,900 185 65.246 490 J 34,300 486 T/B 2,700 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 156 148 147 147 -9 101,100 14,962,700 5 29.400 148 J 607,800 147 T/B 76,100 150 INAF Indofarma (Persero) Tbk. --U5---1 1,085 1,085 1,015 1,040 -45 2,165,600 2,262,382,500 1,029 416.000 1,045 J 25,500 1,040 T/B 80,500 151 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 376 J 10,000 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,550 2,400 2,430 -80 10,928,300 26,626,772,000 2,964 991.837 2,430 T/J 81,500 2,420 B 156,900 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,225 6,400 6,175 6,275 50 6,468,800 40,619,005,000 5,106 1,074.137 6,275 T/J 73,300 6,250 B 4,000 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,160 2,040 2,140 -20 6,900 14,356,000 13 288.219 2,100 J 100 2,030 B 10,000 155 INDS Indospring Tbk. --M4---1 1,785 1,750 1,665 1,750 -35 14,500 24,826,500 16 164.062 1,825 J 100 1,740 B 500 156 INDY Indika Energy Tbk. --M2K--1 795 785 740 740 -55 8,858,400 6,609,882,000 1,708 25.085 745 J 65,800 740 T/B 197,300 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,075 4,940 4,990 -85 2,814,400 14,016,176,000 2,589 257.128 5,000 J 59,000 4,990 T/B 40,600 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 115,200 5,760,200 25 0.286 50 T/J 350,600 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,950 11,400 10,350 10,700 -250 3,697,800 39,755,800,000 4,929 428.000 10,700 T/J 2,400 10,675 B 1,600 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 64 59 62 0 372,800 23,135,300 60 29.524 62 T/J 239,700 61 B 500 161 IPTV MNC Vision Networks Tbk. --U9---1 398 398 390 390 -8 6,620,400 2,607,159,600 11,980 162.500 392 J 1,400 390 T/B 10,200 162 ISAT Indosat Tbk. --M7K--1 1,965 1,975 1,900 1,905 -60 2,800,300 5,380,362,000 1,982 136.071 1,910 J 500 1,905 T/B 113,000 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 136 127 128 -8 5,984,200 769,010,000 557 43.390 128 T/J 104,500 127 B 36,100 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,500 7,450 7,025 7,150 -350 1,731,600 12,282,737,500 1,757 51.071 7,150 T/J 7,900 7,125 B 8,300 165 JAWA Jaya Agra Wattie Tbk. --U1---1 67 77 68 68 1 11,200 768,500 6 13.600 68 T/J 16,000 65 B 700 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 410 392 410 -10 400 162,200 3 339.356 410 T/J 405,800 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 920 860 865 -50 39,459,900 34,674,036,500 5,425 236.468 865 T/J 129,300 860 B 2,976,500 168 JRPT Jaya Real Property Tbk. --M6K--1 376 380 370 380 4 358,000 134,754,600 172 365.385 380 T/J 1,700 378 B 4,200 169 JSKY Sky Energy Indonesia Tbk. --U4---1 97 99 91 94 -3 8,413,700 788,792,600 1,817 47.000 95 J 86,000 94 T/B 544,700 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,800 2,840 2,610 2,640 -160 11,956,200 31,905,338,000 4,674 155.679 2,650 J 6,700 2,640 T/B 441,800 171 KAEF Kimia Farma Tbk. --M5---1 1,265 1,275 1,180 1,205 -60 7,643,700 9,269,553,000 2,359 1,205.000 1,210 J 67,800 1,205 T/B 20,700 172 KBLI KMI Wire & Cable Tbk. --M4K--1 384 384 368 384 0 918,600 347,259,600 225 46.659 384 T/J 5,065,600 374 B 4,100 173 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 328 350 2 20,200 7,004,000 15 88.384 350 T/J 11,200 334 B 200 174 KICI Kedaung Indah Can Tbk --U5---1 170 216 161 161 -9 38,300 6,188,300 11 34.182 159 J 5,800 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 134 129 134 -1 1,328,900 174,219,800 190 4.649 135 J 14,000 134 T/B 34,400 176 KINO Kino Indonesia Tbk. --M5---1 2,770 2,690 2,580 2,630 -140 575,000 1,495,173,000 443 69.211 2,640 J 50,400 2,630 T/B 1,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 198 200 185 195 -3 33,300 6,190,900 15 684.211 195 T/J 40,400 0 B 0 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,200 1,225 1,155 1,210 10 34,694,200 41,627,490,000 6,033 11,801.424 1,210 T/J 427,600 1,205 B 223,100 179 KOBX Kobexindo Tractors Tbk. --U9---1 87 97 86 86 -1 2,872,500 260,830,300 492 21.500 86 T/J 1,400 85 B 11,500 180 KOTA DMS Propertindo Tbk. --U6---1 515 0 0 515 0 0 0 0 257.500 500 J 100 480 B 8,000 181 KPAL Steadfast Marine Tbk. --U4---1 95 94 89 89 -6 1,930,900 173,511,100 306 77.391 90 J 2,500 89 T/B 960,700 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 166 166 160 160 -6 1,608,900 260,306,900 190 19.892 161 J 3,000 160 T/B 1,112,800 183 KREN Kresna Graha Investama Tbk. --U9---1 194 188 181 181 -13 4,928,000 894,486,700 472 1,883.063 181 T/J 7,376,700 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 400 20,000 2 7.806 50 T/J 22,794,300 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 8,800 0 B 0 186 LINK Link Net Tbk. --M9---1 2,700 2,900 2,700 2,840 140 300,000 830,023,000 1,175 177.500 2,840 T/J 134,100 2,760 B 800 187 LION Lion Metal Works Tbk. --U3---1 238 238 238 238 0 22,400 5,331,200 4 149.058 238 T/J 3,700 230 B 200 188 LPCK Lippo Cikarang Tbk --U6---1 745 735 695 695 -50 956,600 670,663,500 227 78.359 695 T/J 214,600 0 B 0 189 LPGI Lippo General Insurance Tbk. --U8---1 3,720 3,710 3,710 3,710 -10 100 371,000 1 166.742 3,710 T/J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 140 140 131 131 -9 25,749,700 3,475,193,400 1,192 42.302 132 J 69,700 131 T/B 1,441,700 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,500 1,395 1,395 -105 13,598,700 19,329,149,500 4,056 31.610 1,395 T/J 1,891,000 0 B 0 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 740 740 690 690 -50 14,438,400 10,039,863,000 1,315 178.065 690 T/J 605,000 0 B 0 193 LTLS Lautan Luas Tbk. --U9---1 408 406 380 380 -28 1,521,200 580,883,200 190 134.329 384 J 13,000 380 T/B 130,700 194 MAIN Malindo Feedmill Tbk. --M3K--1 540 540 505 505 -35 8,459,800 4,332,694,500 985 286.932 510 J 70,000 505 T/B 1,149,500 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 500 25,000 1 6.835 50 T/J 367,980,700 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--1 640 640 600 610 -30 18,451,700 11,258,473,500 1,784 978.898 610 T/J 50,000 605 B 17,900 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 354 340 344 4 1,506,800 515,687,400 199 688.000 348 J 11,000 344 T/B 78,700 199 MASA Multistrada Arah Sarana Tbk. --U4---1 392 374 372 374 -18 50,300 18,811,600 2 265.927 440 J 100 372 B 900 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,600 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 318 294 294 -16 1,237,100 373,989,800 369 18.375 302 J 5,000 294 T/B 27,200 202 MBTO Martina Berto Tbk. --U5---1 73 79 68 69 -4 28,600 1,972,100 10 9.324 76 J 300 69 T/B 74,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 112 105 105 -7 3,940,000 415,859,000 333 94.177 105 T/J 312,600 0 B 0 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 5,100 255,000 2 36.232 50 T/J 8,185,300 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 87 88 82 82 -5 32,767,100 2,758,220,200 799 24.336 83 J 10,000 82 T/B 3,494,700 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 41,396,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 438 424 408 408 -30 31,227,000 12,833,277,800 4,041 718.601 408 T/J 2,446,900 0 B 0 208 MEGA Bank Mega Tbk. --U8---1 6,100 6,200 6,050 6,200 100 2,400 14,565,000 6 4,519.346 6,200 T/J 100 5,800 B 500 209 META Nusantara Infrastructure Tbk. --U7---1 99 100 98 98 -1 2,128,900 210,266,200 82 29.690 100 J 1,800 99 B 500 210 MGRO Mahkota Group Tbk. --M1K--1 660 665 645 645 -15 1,161,100 766,721,000 128 286.667 645 T/J 52,200 640 B 70,600 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,850 1,870 1,810 1,870 20 3,195,400 5,863,143,000 765 110.098 1,875 J 5,000 1,870 T/B 2,088,500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,200 11,200 11,000 11,075 -125 21,600 239,187,500 12 70,541.401 11,200 J 2,000 11,000 B 800 213 MLPL Multipolar Tbk. --M9---1 52 52 50 51 -1 7,912,800 399,389,500 146 5.850 51 T/J 1,002,700 50 B 4,893,900 214 MLPT Multipolar Technology Tbk. --U9---1 366 366 342 342 -24 99,400 34,796,600 39 71.250 342 T/J 6,700 0 B 0 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,020 1,050 950 950 -70 95,720,600 91,945,564,500 5,449 105.556 950 T/J 18,596,100 0 B 0 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 505 510 488 488 -17 683,500 337,376,000 544 32.533 500 J 16,500 488 T/B 157,900 217 MPPA Matahari Putra Prima Tbk. --U9---1 115 117 107 107 -8 1,465,300 158,198,200 262 44.986 107 T/J 926,900 0 B 0 218 MRAT Mustika Ratu Tbk. --U5---1 133 142 124 130 -3 31,600 4,023,900 16 20.000 130 T/J 5,400 125 B 1,000 219 MSKY MNC Sky Vision Tbk. --U9---1 1,110 1,080 1,035 1,080 -30 4,000 4,297,500 5 71.053 1,080 T/J 7,100 1,075 B 2,200 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,005 1,020 985 1,005 0 368,700 369,467,000 244 1,809.246 1,005 T/J 253,600 1,000 B 81,300 221 MTLA Metropolitan Land Tbk. --U6---1 350 0 0 350 0 0 0 0 147.151 378 J 30,300 328 B 1,000 222 MYOH Samindo Resources Tbk. --U2---1 1,260 1,250 1,175 1,235 -25 66,200 80,309,500 25 147.098 1,235 T/J 487,000 1,180 B 5,000 223 MYOR Mayora Indah Tbk. --M5KB-1 2,070 2,090 2,020 2,080 10 5,832,000 12,087,729,000 1,564 10,405.203 2,090 J 76,900 2,080 T/B 233,700 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 53 53 53 3 200 10,600 2 7.966 53 T/J 69,500 51 B 100 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 430 430 404 406 -24 1,211,100 496,842,400 480 124.923 406 T/J 49,300 404 B 100,000 226 NISP Bank OCBC NISP Tbk. --U8---1 725 735 685 725 0 1,800 1,302,000 5 878.532 735 J 1,500 725 T/B 500 227 NOBU Bank Nationalnobu Tbk. --U8---1 995 0 0 995 0 0 0 0 265.333 975 J 1,300 0 B 0 228 NRCA Nusa Raya Cipta Tbk. --U6---1 278 280 278 278 0 1,492,400 414,897,800 28 32.706 280 J 600 278 T/B 13,000 229 NZIA Nusantara Almazia Tbk. --U6---1 189 197 176 176 -13 15,400 2,780,800 34 80.000 190 J 100 176 T/B 800 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 300 15,000 2 98.922 50 T/J 2,108,000 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 80 80 75 75 -5 3,604,900 272,925,500 438 75.000 76 J 74,600 75 T/B 24,200 232 PANR Panorama Sentrawisata Tbk. --U9---1 58 59 54 54 -4 7,082,300 385,686,900 232 32.399 54 T/J 369,800 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 840 870 785 785 -55 475,100 372,995,000 56 570.909 785 T/J 454,700 0 B 0 234 PBID Panca Budi Idaman Tbk. --U3---1 905 905 885 885 -20 16,200 14,416,500 16 104.118 885 T/J 6,000 880 B 8,300 235 PBRX Pan Brothers Tbk. --M4---1 198 202 185 185 -13 1,616,800 301,743,100 165 327.434 186 J 3,100 185 T/B 206,400 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 805 800 760 765 -40 99,714,000 77,088,784,500 7,302 255.000 770 J 995,300 765 T/B 6,584,300 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 462 462 430 430 -32 629,700 272,633,400 116 83.902 462 J 171,900 430 T/B 25,400 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,640 2,800 2,630 2,800 160 2,400 6,631,000 12 1,161.874 2,800 T/J 2,900 2,480 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 780 785 745 775 -5 2,024,200 1,539,295,500 179 1,290.376 775 T/J 241,200 765 B 100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,000 50,000 3 50.000 50 T/J 3,940,200 0 B 0 242 PNIN Paninvest Tbk. --U8---1 720 750 700 730 10 150,100 105,766,000 66 776.265 730 T/J 8,600 700 B 8,700 243 PNLF Panin Financial Tbk. --M8K--1 189 189 179 183 -6 12,001,100 2,193,012,700 890 197.795 183 T/J 3,172,300 182 B 398,300 244 POLL Pollux Properti Indonesia Tbk. --U6---1 6,825 7,250 6,350 6,800 -25 85,700 604,355,000 97 1,105.691 6,800 T/J 3,100 6,375 B 100 245 PPRE PP Presisi Tbk. --U7---1 133 133 125 128 -5 10,438,500 1,333,969,300 1,789 29.767 128 T/J 30,200 127 B 5,200 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 50,905,700 2,554,902,900 547 108.108 51 J 31,775,900 50 T/B 76,263,900 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 158 136 150 10 500 73,400 5 84.445 150 T/J 4,200 136 B 300 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,220 3,260 3,100 3,100 -120 69,300 223,020,000 14 47.692 3,100 T/J 53,500 3,090 B 200 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 136 144 136 143 7 242,300 34,455,800 29 105.926 143 T/J 72,000 140 B 50,000 250 PTBA Bukit Asam Tbk. --M2BX-1 1,935 1,925 1,800 1,825 -110 26,386,000 48,276,777,000 6,132 1,586.957 1,825 T/J 12,200 1,820 B 39,000 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 21,000 252 PTPP PP (Persero) Tbk. --M6XX-1 685 680 640 645 -40 43,725,900 28,590,490,000 3,845 121.241 650 J 2,218,800 645 T/B 464,400 253 PTRO Petrosea Tbk. CDM2---1 1,435 1,435 1,335 1,410 -25 1,935,100 2,696,468,500 849 1,128.000 1,415 J 50,400 1,410 T/B 9,700 254 PTSN Sat Nusapersada Tbk --M4---1 175 176 167 170 -5 892,300 150,456,400 125 87.931 170 T/J 112,200 169 B 31,600 255 PUDP Pudjiadi Prestige Tbk. --U9---1 208 0 0 208 0 0 0 0 25.943 252 J 900 197 B 4,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 102 104 95 99 -3 2,112,700 211,398,400 350 33.000 100 J 20,600 98 B 395,400 257 PWON Pakuwon Jati Tbk. --M6B3-1 400 400 372 378 -22 89,022,400 33,608,292,800 5,913 1,457.265 378 T/J 3,040,400 376 B 175,000 258 PZZA Sarimelati Kencana Tbk. --U9---1 635 645 605 610 -25 748,200 461,885,000 504 55.455 615 J 11,900 610 T/B 21,000 259 RAJA Rukun Raharja Tbk. --M7---1 93 95 87 89 -4 12,679,200 1,142,650,200 1,273 305.716 90 J 271,300 89 T/B 58,700 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 580 545 560 -20 3,762,300 2,081,400,000 1,173 350.000 560 T/J 149,500 555 B 15,300 261 RANC Supra Boga Lestari Tbk. --U9---1 320 320 310 310 -10 108,500 34,447,400 18 62.000 314 J 2,500 300 B 800 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 51,000 2,550,000 2 15.994 50 T/J 5,351,100 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 30,000 4,600 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 500 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 117 0 0 117 0 0 0 0 18.582 116 J 500 111 B 300 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 274 230 268 28 4,200 980,000 9 2,097.027 268 T/J 5,200 230 B 600 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,245 1,220 1,235 -15 184,800 227,390,500 81 484.314 1,235 T/J 1,013,500 1,225 B 8,000 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 366 374 362 370 4 688,900 251,017,000 126 308.333 372 J 10,500 370 T/B 10,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,100 J 27,900 8,625 B 400 270 SCMA Surya Citra Media Tbk. --M9XX-1 835 830 780 780 -55 19,205,700 15,215,007,000 1,933 352.857 780 T/J 5,820,700 0 B 0 271 SDPC Millennium Pharmacon International Tbk. --U9---1 89 86 85 86 -3 65,100 5,559,200 10 57.406 86 T/J 5,000 85 B 42,600 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 1,342.207 1,175 J 600 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,530 2,490 2,510 0 17,000 42,595,000 18 107.265 2,510 T/J 200 2,480 B 1,000 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,235 1,200 1,210 -5 7,213,100 8,721,941,000 1,483 208.621 1,215 J 375,700 1,210 T/B 26,900 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 4,870 4,800 4,800 -200 30,100 145,103,000 62 54.515 4,800 T/J 185,000 4,790 B 300 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 230 228 214 218 -12 3,772,700 825,423,400 303 19.818 218 T/J 285,700 216 B 274,300 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 292 298 272 278 -14 12,190,600 3,428,291,000 1,937 49.643 278 T/J 40,600 276 B 254,400 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 860 860 835 835 -25 1,100 933,000 7 1,008.454 850 J 400 825 B 200 279 SMDR Samudera Indonesia Tbk. --U7---1 143 145 140 144 1 161,900 23,165,700 43 577.895 145 J 53,900 144 T/B 4,200 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,300 6,250 5,875 5,900 -400 13,897,200 83,520,872,500 7,222 2,053.031 5,925 J 7,200 5,900 T/B 1,196,100 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 184 172 184 4 17,000 3,000,000 5 95.337 184 T/J 14,400 175 B 2,500 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,250 J 92,700 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 476 476 444 444 -32 28,157,900 12,677,620,200 2,164 729.543 444 T/J 10,261,700 0 B 0 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,285 1,500 1,250 1,500 215 3,150,700 4,125,909,000 501 4,006.517 1,500 T/J 224,100 1,270 B 4,600 285 SOCI Soechi Lines Tbk. --M7---1 112 130 107 119 7 49,210,900 5,973,050,000 3,551 21.636 119 T/J 526,600 118 B 614,700 286 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---1 276 278 278 278 2 9,100 2,529,800 4 124.619 276 J 10,000 266 B 1,000 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 162 150 150 -10 198,600 29,967,300 116 160.084 151 J 5,000 150 T/B 34,400 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 160 161 155 157 -3 14,539,600 2,281,446,800 1,028 65.417 158 J 493,500 157 T/B 52,300 290 SRSN Indo Acidatama Tbk --U3---1 57 58 54 54 -3 3,600,600 196,730,300 168 9.835 55 J 10,000 54 T/B 396,800 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 320 320 298 298 -22 14,305,400 4,289,715,800 943 122.256 298 T/J 5,177,400 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 930 930 905 925 -5 12,096,600 11,142,015,000 286 138.060 930 J 33,100 925 T/B 700 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 145 130 138 0 126,800 17,339,600 14 135.294 138 T/J 101,600 0 B 0 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,931,100 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 112,320,100 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,035 1,090 1,030 1,090 55 78,549,800 82,979,485,000 2,929 269.136 1,090 T/J 1,931,600 1,085 B 135,300 298 TBLA Tunas Baru Lampung Tbk. --M5---1 530 530 510 515 -15 552,100 284,887,000 132 117.272 515 T/J 99,000 510 B 78,100 299 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,575 9,200 9,575 275 10,500 97,625,000 11 939.167 9,575 T/J 4,900 9,200 B 1,000 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 134 134 125 125 -9 649,300 82,798,800 55 54.825 134 J 50,700 0 B 0 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 141 142 132 132 -9 51,007,400 6,794,780,700 1,931 42.581 132 T/J 12,151,600 0 B 0 302 TGRA Terregra Asia Energy Tbk. --U7---1 71 95 78 95 24 111,336,000 10,169,031,500 7,162 47.500 0 J 0 95 T/B 9,134,200 303 TINS Timah Tbk. --M2K--1 478 476 452 456 -22 7,925,300 3,622,651,200 1,260 233.013 456 T/J 51,800 454 B 171,500 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 53 53 -2 1,700 90,800 6 24.229 55 J 100 53 T/B 1,400 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 5,050 4,870 4,900 -100 2,430,700 11,968,579,000 2,680 302.959 4,900 T/J 25,000 4,890 B 100 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,120 3,130 3,050 3,070 -50 43,239,400 133,172,992,000 8,636 1,613.369 3,100 J 500 3,070 T/B 684,500 307 TMAS Temas Tbk. --M7---1 96 118 90 107 11 44,064,200 4,811,228,500 3,564 246.101 108 J 608,600 107 T/B 1,261,000 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 332 344 312 344 12 15,500 5,322,800 11 72.592 344 T/J 11,700 310 B 5,300 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,400 70,000 3 80.475 50 T/J 8,397,800 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 290 292 284 292 2 94,600 27,111,600 64 104.951 294 J 204,000 290 B 10,100 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 890 910 860 885 -5 155,218,500 137,385,294,500 9,017 4,215.691 890 J 345,400 885 T/B 1,646,100 312 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 313 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 122 114 119 -3 12,200 1,461,600 7 119.917 126 J 700 119 T/B 3,000 314 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---1 352 352 350 350 -2 20,000 7,020,000 2 208.781 380 J 10,000 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,170 1,185 1,110 1,170 0 168,900 196,730,500 35 208.720 1,180 J 8,100 1,170 T/B 3,200 317 TURI Tunas Ridean Tbk. --U9---1 1,370 0 0 1,370 0 0 0 0 3,044.444 1,350 J 20,000 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,300 1,390 1,285 1,300 0 633,100 829,002,000 266 86.667 1,305 J 700 1,300 T/B 55,700 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,390 1,390 1,380 1,380 -10 430,100 594,254,000 203 2,675.663 1,385 J 700 1,380 T/B 562,900 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,280 0 0 3,280 0 0 0 0 121.478 3,190 J 100 0 B 0 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 56 55 53 54 -2 59,100 3,159,100 27 2.564 54 T/J 19,300 53 B 137,400 322 UNTR United Tractors Tbk. --M9BX-1 17,300 17,350 16,250 16,400 -900 2,224,200 36,655,677,500 5,559 19,523.810 16,425 J 1,000 16,400 T/B 36,900 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,000 7,075 6,850 6,925 -75 10,394,700 72,287,510,000 6,431 177,291.347 6,950 J 1,000 6,925 T/B 24,700 324 VICO Victoria Investama Tbk. --U8---1 96 96 96 96 0 200 19,200 1 76.800 94 J 300 92 B 200 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 200 10,000 2 16.667 50 T/J 89,006,300 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 268 266 266 266 -2 12,600 3,351,600 4 117.666 268 J 4,300 266 T/B 900 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 174 176 162 162 -12 29,740,100 4,882,494,900 2,122 55.862 162 T/J 641,900 0 B 0 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 86 85 86 0 838,500 71,293,500 131 37.542 86 T/J 153,900 85 B 2,500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 119 117 112 112 -7 1,371,900 155,361,000 179 17.231 114 J 10,600 112 T/B 225,700 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,010 1,020 940 945 -65 38,523,200 36,686,074,000 6,386 242.897 950 J 184,000 945 T/B 265,400 331 WINS Wintermar Offshore Marine Tbk. --U7---1 78 76 73 73 -5 230,600 16,933,700 45 19.742 74 J 100 0 B 0 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 196 202 183 198 2 65,800 12,545,000 50 30.018 198 T/J 52,800 196 B 100 333 WOOD Integra Indocabinet Tbk. --M5K--1 286 284 266 266 -20 5,815,000 1,552,359,000 360 102.308 266 T/J 1,509,200 0 B 0 334 WSBP Waskita Beton Precast Tbk. --M3K--1 151 151 142 143 -8 33,908,900 4,906,208,500 1,936 29.184 144 J 437,200 143 T/B 2,998,400 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 610 570 575 -30 32,644,600 19,064,501,000 2,781 155.196 580 J 1,037,000 575 T/B 514,200 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 238 238 224 228 -10 9,817,700 2,249,027,000 861 38.644 230 J 305,000 228 T/B 218,600 Total 3,110,818,200 3,318,482,421,100 381,870 2,128,385,300 171,956,500 Jakarta, 21 April 2020 Trading Division