List of Securities Quotation Main Board Date: Thursday, 23 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 5,675 5,850 5,650 5,675 0 2,129,100 12,213,697,500 1,549 461.023 5,675 T/J 7,000 5,650 B 100,300 2 ABMM ABM Investama Tbk. --U9---1 1,470 0 0 1,470 0 0 0 0 39.200 1,465 J 600 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,330 1,500 1,330 1,380 50 15,970,200 22,614,210,000 4,793 1,682.927 1,385 J 5,000 1,380 T/B 14,500 4 ACST Acset Indonusa Tbk. --U6---1 258 280 254 268 10 2,149,300 578,250,400 429 11.254 270 J 73,700 268 T/B 3,600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 600 570 570 -15 5,648,300 3,283,525,000 1,102 447.645 570 T/J 333,300 565 B 232,500 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,775 5,925 5,750 5,825 50 413,900 2,419,990,000 617 250.538 5,825 T/J 21,000 5,800 B 26,100 7 ADMG Polychem Indonesia Tbk --U3---1 99 100 99 99 0 298,400 29,733,400 27 8.837 100 J 50,800 99 T/B 5,300 8 ADRO Adaro Energy Tbk. --M2BX-1 885 925 895 905 20 50,027,600 45,556,495,000 6,307 82.273 910 J 66,800 905 T/B 527,000 9 AGII Aneka Gas Industri Tbk. --M3---1 422 430 416 420 -2 171,300 71,995,600 61 38.182 420 T/J 1,076,600 418 B 30,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 101 98 99 0 2,311,100 228,914,400 279 161.744 99 T/J 1,173,800 98 B 228,200 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --M9XX-1 2,070 2,250 2,050 2,140 70 33,228,000 72,121,129,000 5,166 1,705.573 2,140 T/J 161,000 2,130 B 80,600 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 390 J 5,000 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 190 189 177 177 -13 795,200 140,764,800 54 160.909 177 T/J 694,700 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,740 2,950 2,900 2,940 200 4,500 13,154,000 16 120.000 2,930 J 200 2,670 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 870 870 835 860 -10 94,200 81,721,500 33 2,194.493 860 T/J 50,700 840 B 400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 100 50,000 1 41.667 500 T/J 131,000 488 B 1,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 492 505 490 498 6 86,760,800 43,250,606,700 6,324 328.344 498 T/J 3,087,200 496 B 1,194,900 19 APLI Asiaplast Industries Tbk. --U3---1 110 104 103 103 -7 600 61,900 3 85.833 103 T/J 1,100 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 99 105 100 101 2 4,390,700 449,810,200 387 27.671 102 J 243,100 101 T/B 1,100,700 21 ARNA Arwana Citramulia Tbk. --M3---1 392 422 378 390 -2 169,500 65,454,600 43 2,650.717 394 J 50,000 390 T/B 775,700 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---1 920 0 0 920 0 0 0 0 271.747 1,120 J 200 915 B 100 24 ASGR Astra Graphia Tbk. --U9---1 810 820 760 810 0 20,600 16,256,500 26 167.938 815 J 9,700 810 T/B 20,400 25 ASII Astra International Tbk. --M4BX-1 3,640 3,790 3,650 3,760 120 85,068,700 317,463,905,000 9,261 2,688.845 3,760 T/J 970,700 3,750 B 31,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,180 1,190 1,185 1,185 5 13,800 16,377,000 17 2,194.444 1,195 J 2,100 1,180 B 1,300 27 ASRI Alam Sutera Realty Tbk. --M6---1 110 116 109 114 4 7,370,300 831,711,600 607 108.571 114 T/J 468,800 113 B 685,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 314 368 312 364 50 13,379,300 4,428,326,400 755 93.333 364 T/J 448,200 362 B 15,000 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 795 800 775 800 5 289,700 230,676,500 105 723.524 800 T/J 129,800 795 B 2,100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 784,900 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 0 0 615 0 0 0 0 7,976.654 615 J 5,000 575 B 5,700 33 BBCA Bank Central Asia Tbk. XDM8B3-1 25,725 26,225 25,600 25,600 -125 21,083,900 545,726,340,000 12,784 14,628.571 25,700 J 400 25,600 T/B 198,900 34 BBKP Bank Bukopin Tbk. --M8---1 117 118 115 117 0 3,095,000 360,072,300 403 34.709 117 T/J 162,700 116 B 47,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,105 1,070 1,100 0 2,824,000 3,076,030,000 103 79.710 1,100 T/J 9,500 1,095 B 253,900 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,020 4,070 3,990 4,020 0 38,191,400 154,117,644,000 6,642 19.335 4,020 T/J 449,300 4,010 B 359,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,790 2,880 2,790 2,800 10 216,170,700 614,587,604,000 19,086 3,200.000 2,810 J 150,200 2,800 T/B 2,292,600 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 182,500 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 900 915 880 880 -20 47,071,500 42,046,135,000 3,737 114.783 880 T/J 2,864,000 875 B 840,900 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 262 274 270 272 10 90,600 24,531,400 48 276.929 272 T/J 26,100 270 B 50,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 174 180 174 177 3 47,500 8,390,700 14 501.957 180 J 26,100 176 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,290 2,410 2,270 2,410 120 4,385,600 10,342,644,000 1,521 1.361 2,420 J 244,000 2,410 T/B 1,400 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 137 142 128 128 -9 43,621,700 5,683,978,900 2,580 75.294 128 T/J 2,341,500 0 B 0 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 51 1 1,098,300 55,502,600 62 149.145 51 T/J 2,702,500 50 B 7,986,600 45 BINA Bank Ina Perdana Tbk. --U8---1 995 1,000 960 960 -35 42,600 41,719,000 21 542.385 985 J 10,700 970 B 10,200 46 BIRD Blue Bird Tbk. --M7---1 995 1,010 985 985 -10 271,100 269,189,500 156 15.154 985 T/J 2,200 980 B 17,600 47 BISI BISI International Tbk. --U1---1 870 920 870 910 40 242,600 216,889,000 60 455.000 910 T/J 6,500 905 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 935 950 935 945 10 12,000,000 11,328,155,000 1,195 157.500 950 J 2,608,200 945 T/B 1,127,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 590 550 580 35 20,990,200 12,075,416,500 2,318 134.884 580 T/J 5,309,100 575 B 303,000 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 210,300 10,515,000 24 3.455 50 T/J 154,284,800 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 112,721,600 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,490 4,570 4,480 4,500 10 57,668,200 260,564,065,000 7,397 1,355.965 4,510 J 188,300 4,500 T/B 94,500 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 52 50 52 1 141,300 7,309,600 9 10.400 52 T/J 900 51 B 10,200 54 BMTR Global Mediacom Tbk. --M9K--1 208 222 206 218 10 14,908,300 3,228,258,000 898 177.438 218 T/J 1,348,200 216 B 1,301,300 55 BNBA Bank Bumi Arta Tbk. --U8---1 280 288 276 282 2 3,100 867,000 8 176.250 282 T/J 100 280 B 19,800 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 645 660 635 635 -10 2,089,900 1,340,836,000 440 4.689 640 J 13,400 635 T/B 580,900 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 142 145 140 144 2 43,800 6,251,300 39 1.716 145 J 200 144 T/B 4,900 58 BNLI Bank Permata Tbk. --M8K--1 1,220 1,240 1,220 1,235 15 6,756,000 8,314,129,500 820 13.446 1,240 J 307,200 1,235 T/B 251,000 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 76 81 71 71 -5 51,900 3,906,900 11 71.000 80 J 10,500 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 200 61 BRIS Bank BRIsyariah Tbk. --M8---1 195 202 194 194 -1 6,811,900 1,335,858,700 652 38.039 194 T/J 15,600 193 B 352,700 62 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,315 1,175 1,280 70 155,761,000 195,251,501,000 13,803 500.528 1,280 T/J 246,100 1,275 B 44,400 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 720 680 685 0 21,917,600 15,297,096,000 2,492 134.181 690 J 1,100 685 T/B 1,176,100 64 BSIM Bank Sinarmas Tbk. --U8---1 480 480 458 478 -2 4,900 2,323,600 7 326.015 478 T/J 13,100 466 B 1,200 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 1,845 1,880 1,820 1,880 35 40,900 75,861,000 61 363.945 1,880 T/J 22,800 1,875 B 1,200 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,160 2,320 2,160 2,240 80 63,315,900 143,785,509,000 14,858 229.744 2,240 T/J 1,276,200 2,230 B 225,700 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 90 86 89 0 148,000 13,182,400 42 48.236 90 J 4,400 89 T/B 8,900 69 BULL Buana Lintas Lautan Tbk. --M7---1 155 158 155 157 2 81,792,700 12,846,141,100 387 15.353 157 T/J 239,400 156 B 100 70 BVIC Bank Victoria International Tbk. --U8---1 55 56 55 55 0 38,500 2,121,200 8 52.008 57 J 5,000 55 T/B 22,300 71 BWPT Eagle High Plantations Tbk. --U1---1 75 79 75 76 1 14,137,400 1,079,243,200 415 16.622 77 J 983,300 76 T/B 176,800 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---1 190 198 188 193 3 91,400 17,791,900 47 58.485 193 T/J 5,900 190 B 200 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 24,084,700 1,204,347,600 207 28.571 50 T/J 3,051,400 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,460 1,490 1,450 1,490 30 11,600 17,266,000 10 307.851 1,490 T/J 25,300 1,485 B 1,100 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 174 176 175 176 2 1,100,200 193,535,200 18 13.772 180 J 5,500 175 B 600 77 CITY Natura City Developments Tbk. --U6---1 55 54 52 53 -2 66,000 3,493,000 15 44.167 53 T/J 25,000 52 B 1,300 78 CLEO Sariguna Primatirta Tbk. --M5K--1 418 426 418 422 4 5,754,000 2,426,105,400 597 1,834.783 424 J 305,800 422 T/B 7,900 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 1,580 1,595 0 900 1,429,500 5 152.623 1,720 J 100 1,595 T/B 15,600 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 105,516,800 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,110 4,400 4,150 4,310 200 23,762,000 102,401,573,000 9,589 19,629.275 4,310 T/J 446,000 4,300 B 91,200 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 125,912,400 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 370 J 1,013,600 350 B 300,000 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-1 530 555 510 515 -15 73,725,900 39,157,285,500 5,162 115.306 520 J 832,100 515 T/B 79,200 86 DART Duta Anggada Realty Tbk. --U6---1 290 290 290 290 0 8,400 2,436,000 1 53.610 294 J 50,000 290 T/B 1,600 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 3 16.496 50 T/J 256,920,000 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.222 50 T/J 10,830,400 0 B 0 89 DILD Intiland Development Tbk. --U6---1 236 236 228 236 0 230,400 54,372,000 15 41.125 236 T/J 3,815,500 230 B 1,500 90 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,600 4,600 4,600 0 200 920,000 2 27,497.161 4,770 J 100 4,600 T/B 2,500 91 DMAS Puradelta Lestari Tbk. CDM6K--1 188 191 184 186 -2 157,057,300 29,194,997,700 4,554 88.571 187 J 560,700 186 T/B 2,109,400 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 940 950 0 1,200 1,135,000 6 103.825 950 T/J 17,100 940 B 4,000 93 DNAR Bank Oke Indonesia Tbk. --U8---1 290 270 270 270 -20 800 216,000 2 245.455 270 T/J 17,100 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 137 147 132 133 -4 37,705,600 5,249,756,800 2,225 180.061 134 J 186,400 133 T/B 761,600 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 0 0 177 0 0 0 0 57.509 220 J 200 177 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 79 75 79 0 47,200 3,646,100 22 44.960 79 T/J 8,900 76 B 500 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 318 318 0 631,400 201,099,400 38 85.946 320 J 384,800 316 B 164,700 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 100 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 374 388 374 388 14 105,500 40,587,200 54 76.832 390 J 5,300 388 T/B 28,100 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 2,180 2,180 0 1,500 3,270,000 3 802.440 2,180 T/J 100 2,170 B 300 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 116,300 5,815,000 7 14.286 50 T/J 1,849,100 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 840 865 845 850 10 47,100 39,928,000 35 2,157.799 850 T/J 7,900 845 B 200 104 ELSA Elnusa Tbk. --M2K--1 183 204 186 199 16 98,796,000 19,656,685,400 5,291 49.750 200 J 4,485,000 199 T/B 334,500 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 652,270,200 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 0 0 4,950 0 0 0 0 687.500 4,950 J 1,500 4,910 B 500 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,310 1,175 1,225 25 62,958,100 79,444,615,000 11,725 122.500 1,225 T/J 853,000 1,220 B 510,900 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 136 150 136 149 13 5,104,900 744,325,300 534 277.411 149 T/J 549,900 148 B 51,200 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 339,600 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 225,000 11,250,000 37 4.118 50 T/J 200 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,560 2,600 2,410 2,410 -150 15,180,600 37,762,953,000 5,653 122.309 2,430 J 400 2,410 T/B 724,700 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,950 J 500 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 123 142 125 130 7 13,353,900 1,780,723,800 1,970 61.905 130 T/J 451,300 129 B 162,000 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,597,700 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 108 117 101 101 -7 418,975,200 46,055,289,000 17,257 5.611 102 J 1,004,400 101 T/B 6,473,000 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 3,884,400 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,510 0 0 1,510 0 0 0 0 1,208.000 1,590 J 200 1,530 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 44,300 44,975 43,800 44,425 125 1,123,000 50,040,897,500 3,560 1,733.659 44,500 J 100 44,425 T/B 307,800 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,470 0 0 1,470 0 0 0 0 125.641 1,370 J 2,200 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 182 187 179 179 -3 19,096,800 3,474,097,000 1,562 24.062 179 T/J 1,187,800 178 B 2,079,700 122 GJTL Gajah Tunggal Tbk. --M4---1 326 336 324 328 2 1,062,200 348,380,200 121 64.395 328 T/J 107,700 326 B 1,100 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 75 73 74 0 2,137,500 157,613,500 155 18.500 74 T/J 219,100 73 B 239,500 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,240 1,270 1,235 1,255 15 22,500 28,045,500 30 97.665 1,250 J 800 1,235 B 600 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 100 5,000 1 21.568 50 T/J 1,711,500 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 92 93 86 86 -6 1,707,100 147,104,000 142 34.400 86 T/J 2,930,900 0 B 0 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 13,312,500 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 159 160 160 160 1 100 16,000 1 90.012 158 J 1,600 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 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 2,400 2,500 2,400 2,490 90 703,400 1,727,506,000 284 67.297 2,490 T/J 10,900 2,480 B 4,900 133 HERO Hero Supermarket Tbk. --U9---1 740 790 740 790 50 16,900 13,212,500 11 1,648.994 800 J 500,000 785 B 7,500 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,360 2,420 2,360 2,390 30 102,200 244,678,000 63 731.648 2,400 J 7,300 2,380 B 4,000 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,200 1,320,000 1 923.077 600 T/J 16,100 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 84 89 83 84 0 7,267,200 617,868,500 487 36.522 84 T/J 1,423,500 83 B 359,200 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,575 1,600 1,550 1,560 -15 25,480,600 39,866,290,500 5,307 7,787.540 1,565 J 113,400 1,560 T/B 393,000 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 715 685 700 0 18,048,800 12,629,610,500 1,047 225.806 700 T/J 139,600 695 B 56,000 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 76 81 71 81 5 8,300 655,300 10 43.784 81 T/J 7,500 0 B 0 140 HRTA Hartadinata Abadi Tbk. --M5---1 238 244 244 244 6 100 24,400 1 81.333 236 J 9,600 228 B 100 141 HRUM Harum Energy Tbk. --M2K--1 1,305 1,295 1,265 1,265 -40 366,600 465,860,000 250 24.327 1,290 J 500 1,265 T/B 29,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,025 10,250 10,050 10,150 125 5,175,900 52,574,572,500 2,472 376.274 10,150 T/J 217,500 10,125 B 22,800 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 133 144 124 124 -9 2,147,100 267,513,100 86 9.688 124 T/J 624,100 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 124 134 125 130 6 2,200 285,200 13 123.810 130 T/J 3,300 124 B 6,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 234 240 228 228 -6 122,000 28,027,000 15 149.020 232 J 13,900 228 T/B 8,700 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 1 14.286 50 T/J 19,721,600 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 480 500 478 498 18 1,352,500 661,731,200 271 66.857 498 T/J 25,600 494 B 20,000 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 150 146 147 0 193,900 28,500,300 15 29.400 147 T/J 1,000 146 B 68,100 150 INAF Indofarma (Persero) Tbk. --U5---1 1,160 1,190 1,135 1,140 -20 10,691,700 12,425,366,500 3,298 456.000 1,140 T/J 151,700 1,135 B 127,900 151 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 376 J 10,900 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,460 2,370 2,390 0 7,813,500 18,691,923,000 2,112 975.510 2,400 J 26,600 2,390 T/B 389,300 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,575 6,300 6,525 225 10,046,800 64,835,847,500 4,761 1,116.931 6,525 T/J 31,200 6,500 B 61,500 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,140 2,170 2,000 2,120 -20 14,900 30,802,000 28 285.526 2,130 J 200 2,120 T/B 1,200 155 INDS Indospring Tbk. --M4---1 1,750 1,800 1,800 1,800 50 100 180,000 1 168.750 1,795 J 100 1,700 B 5,000 156 INDY Indika Energy Tbk. --M2K--1 715 775 710 710 -5 9,748,700 7,299,578,500 1,971 24.068 740 J 2,000 710 T/B 2,830,700 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 4,990 5,150 50 4,890,900 25,087,752,000 3,025 265.372 5,150 T/J 100,700 5,050 B 28,300 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 51,000 2,550,000 15 0.286 50 T/J 276,900 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,400 11,500 10,975 10,975 -425 2,813,300 31,332,075,000 2,879 439.000 11,000 J 3,400 10,975 T/B 59,000 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 63 60 62 0 39,000 2,402,300 9 29.524 62 T/J 14,200 60 B 12,900 161 IPTV MNC Vision Networks Tbk. --U9---1 390 394 386 390 0 10,778,500 4,217,554,200 9,364 162.500 390 T/J 230,300 388 B 512,600 162 ISAT Indosat Tbk. --M7K--1 2,110 2,160 2,030 2,030 -80 10,184,200 21,428,770,000 4,182 145.000 2,070 J 67,300 2,030 T/B 1,099,100 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 128 131 126 128 0 1,560,100 199,939,900 273 43.390 128 T/J 384,900 127 B 65,600 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 7,150 6,950 6,975 50 1,025,800 7,221,875,000 1,380 49.821 7,000 J 91,600 6,975 T/B 7,800 165 JAWA Jaya Agra Wattie Tbk. --U1---1 67 67 63 67 0 156,000 10,354,600 27 13.400 68 J 20,000 67 T/B 277,800 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 410 J 408,000 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 970 910 930 30 53,389,000 50,348,299,500 8,459 254.237 935 J 157,100 930 T/B 65,300 168 JRPT Jaya Real Property Tbk. --M6K--1 384 390 382 384 0 6,288,100 2,414,538,200 205 369.231 384 T/J 2,999,700 382 B 117,600 169 JSKY Sky Energy Indonesia Tbk. --U4---1 96 98 94 97 1 5,606,700 537,009,100 519 48.500 97 T/J 217,300 96 B 622,900 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,680 2,580 2,580 -60 12,667,100 33,157,758,000 4,632 152.140 2,580 T/J 181,500 2,570 B 395,900 171 KAEF Kimia Farma Tbk. --M5---1 1,310 1,370 1,290 1,290 -20 20,099,800 26,718,887,000 6,240 1,290.000 1,295 J 70,100 1,290 T/B 14,500 172 KBLI KMI Wire & Cable Tbk. --M4K--1 388 390 380 390 2 782,800 303,417,800 185 47.388 390 T/J 510,800 386 B 500 173 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 338 348 0 7,900 2,736,400 13 87.879 348 T/J 97,900 330 B 300 174 KICI Kedaung Indah Can Tbk --U5---1 152 198 198 198 46 2,600 514,800 4 42.037 190 J 2,800 153 B 5,500 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 131 146 128 138 7 2,939,200 405,370,800 380 4.788 140 J 2,000 137 B 6,600 176 KINO Kino Indonesia Tbk. --M5---1 2,620 2,640 2,560 2,620 0 168,800 439,203,000 211 68.947 2,620 T/J 12,300 2,600 B 500 177 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 186 195 -5 115,400 21,492,000 10 684.211 186 J 2,100 0 B 0 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,250 1,285 1,230 1,265 15 51,439,800 65,160,684,000 9,207 12,337.852 1,265 T/J 278,600 1,260 B 1,300 179 KOBX Kobexindo Tractors Tbk. --U9---1 82 85 81 83 1 184,000 15,197,900 54 20.750 83 T/J 22,900 82 B 23,500 180 KOTA DMS Propertindo Tbk. --U6---1 500 510 476 505 5 2,400,600 1,200,297,200 269 252.500 505 T/J 16,300 466 B 11,400 181 KPAL Steadfast Marine Tbk. --U4---1 90 109 86 89 -1 8,567,100 847,290,100 1,133 77.391 90 J 90,500 89 T/B 54,900 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 163 166 163 163 0 1,573,100 258,512,500 123 20.265 164 J 3,200 163 T/B 109,600 183 KREN Kresna Graha Investama Tbk. --U9---1 169 198 158 158 -11 57,426,300 9,953,121,900 5,991 1,643.779 158 T/J 12,808,800 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 18,900,400 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,400 J 600 0 B 0 186 LINK Link Net Tbk. --M9---1 2,740 2,850 2,730 2,800 60 83,100 232,548,000 125 175.000 2,840 J 400 2,800 T/B 5,200 187 LION Lion Metal Works Tbk. --U3---1 222 242 220 240 18 7,400 1,687,400 18 150.311 240 T/J 10,400 222 B 1,800 188 LPCK Lippo Cikarang Tbk --U6---1 680 690 650 660 -20 228,200 152,628,000 195 74.413 670 J 1,500 660 T/B 100 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,950 J 100 3,400 B 300 190 LPKR Lippo Karawaci Tbk. --M6K--1 130 134 129 130 0 9,178,400 1,202,527,500 897 41.979 131 J 55,100 130 T/B 1,020,200 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,340 1,385 1,315 1,360 20 8,618,000 11,651,780,000 2,527 30.817 1,360 T/J 165,600 1,355 B 2,500 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 645 665 630 635 -10 27,601,300 17,965,945,000 2,159 163.871 640 J 10,000 635 T/B 851,800 193 LTLS Lautan Luas Tbk. --U9---1 358 376 334 334 -24 3,134,100 1,055,520,400 456 118.068 336 J 100 334 T/B 214,900 194 MAIN Malindo Feedmill Tbk. --M3K--1 550 640 570 570 20 55,614,800 33,604,029,000 8,710 323.864 570 T/J 496,700 565 B 188,600 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 3,600 180,000 4 6.835 50 T/J 380,511,400 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--1 645 650 610 630 -15 22,455,300 14,081,865,000 3,043 1,010.993 630 T/J 373,100 625 B 32,800 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 340 340 -2 1,064,000 362,033,000 69 680.000 342 J 93,600 340 T/B 963,700 199 MASA Multistrada Arah Sarana Tbk. --U4---1 374 450 374 376 2 20,700 8,584,200 26 267.349 440 J 11,100 376 T/B 127,600 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,000 J 100 5,600 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 308 310 294 304 -4 2,274,700 682,630,800 241 19.000 304 T/J 38,100 302 B 34,100 202 MBTO Martina Berto Tbk. --U5---1 73 75 68 68 -5 39,700 2,760,300 28 9.189 74 J 400 68 T/B 53,900 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 103 108 100 102 -1 1,772,000 184,110,900 212 91.486 105 J 57,100 102 T/B 76,800 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 34,264,800 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 84 88 82 82 -2 85,313,800 7,171,942,600 1,565 24.336 83 J 263,100 82 T/B 12,364,700 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 60,319,100 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 396 424 406 412 16 55,532,200 23,105,594,000 3,415 725.646 414 J 65,600 412 T/B 49,800 208 MEGA Bank Mega Tbk. --U8---1 6,300 0 0 6,300 0 0 0 0 4,592.238 6,300 J 10,000 6,250 B 200 209 META Nusantara Infrastructure Tbk. --U7---1 97 98 91 91 -6 8,188,300 776,511,900 192 27.569 95 J 713,500 0 B 0 210 MGRO Mahkota Group Tbk. --M1K--1 655 660 650 660 5 1,736,200 1,139,849,500 98 293.333 660 T/J 329,400 655 B 11,500 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,950 1,970 1,930 1,940 -10 1,431,500 2,778,272,500 1,122 114.220 1,945 J 35,600 1,940 T/B 1,600 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,075 11,200 11,200 11,200 125 600 6,720,000 4 71,337.580 11,200 T/J 100 11,000 B 400 213 MLPL Multipolar Tbk. --M9---1 51 51 50 51 0 2,288,300 115,296,400 43 5.850 51 T/J 449,100 50 B 5,408,200 214 MLPT Multipolar Technology Tbk. --U9---1 338 360 346 360 22 16,700 5,884,200 16 75.000 360 T/J 2,100 348 B 500 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 960 915 935 5 61,166,600 57,410,997,000 17,889 103.889 935 T/J 1,300,000 930 B 542,400 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 500 520 490 515 15 646,200 327,122,100 345 34.333 520 J 92,800 515 T/B 38,300 217 MPPA Matahari Putra Prima Tbk. --U9---1 105 114 103 105 0 726,400 77,702,500 124 44.145 107 J 800 105 T/B 70,800 218 MRAT Mustika Ratu Tbk. --U5---1 124 131 125 131 7 385,700 50,302,600 15 20.154 130 J 205,500 129 B 200 219 MSKY MNC Sky Vision Tbk. --U9---1 1,070 1,175 1,070 1,170 100 18,300 21,161,500 21 76.974 1,175 J 7,300 1,165 B 15,000 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,005 1,030 1,005 1,015 10 343,000 349,511,500 407 1,827.249 1,030 J 23,800 1,015 T/B 15,700 221 MTLA Metropolitan Land Tbk. --U6---1 350 0 0 350 0 0 0 0 147.151 352 J 400 326 B 1,100 222 MYOH Samindo Resources Tbk. --U2---1 1,240 1,240 1,185 1,225 -15 55,900 68,045,500 23 145.907 1,225 T/J 897,400 1,200 B 9,400 223 MYOR Mayora Indah Tbk. --M5KB-1 2,070 2,240 2,080 2,230 160 6,335,700 13,719,789,000 1,974 11,155.578 2,230 T/J 159,700 2,220 B 111,200 224 MYTX Asia Pacific Investama Tbk. --U4---1 51 50 50 50 -1 2,200 110,000 1 7.516 51 J 4,000 50 T/B 7,800 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 424 410 414 0 1,397,300 582,293,600 414 127.385 414 T/J 110,500 412 B 142,900 226 NISP Bank OCBC NISP Tbk. --U8---1 705 735 705 735 30 1,400 1,020,500 5 890.650 735 T/J 200 720 B 2,800 227 NOBU Bank Nationalnobu Tbk. --U8---1 1,200 1,400 1,120 1,120 -80 5,600 6,356,000 9 298.667 1,140 J 100 0 B 0 228 NRCA Nusa Raya Cipta Tbk. --U6---1 280 284 278 280 0 6,800 1,923,800 8 32.941 284 J 130,200 280 T/B 600 229 NZIA Nusantara Almazia Tbk. --U6---1 164 154 153 153 -11 12,700 1,944,000 10 69.545 153 T/J 26,800 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,900,300 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 70 91 67 90 20 57,371,100 4,876,277,300 4,635 90.000 91 J 1,683,800 90 T/B 285,800 232 PANR Panorama Sentrawisata Tbk. --U9---1 52 54 50 50 -2 11,800,600 592,257,800 182 29.999 50 T/J 2,275,300 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 735 760 705 710 -25 76,100 55,919,000 89 516.364 730 J 50,800 710 T/B 15,700 234 PBID Panca Budi Idaman Tbk. --U3---1 905 910 900 905 0 4,200 3,796,500 4 106.471 900 J 3,000 895 B 2,800 235 PBRX Pan Brothers Tbk. --M4---1 184 190 181 185 1 244,400 45,382,000 63 327.434 188 J 1,300 185 T/B 19,100 236 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-1 765 800 760 770 5 121,051,000 94,302,997,500 7,375 256.667 775 J 686,100 770 T/B 1,133,600 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 400 410 388 390 -10 1,996,000 785,623,200 128 76.098 390 T/J 231,900 388 B 8,000 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,700 2,700 2,520 2,600 -100 3,200 8,225,000 16 1,078.883 2,600 T/J 1,800 2,540 B 1,200 240 PNBN Bank Pan Indonesia Tbk --M8K--1 765 775 765 770 5 397,400 306,011,000 75 1,282.051 775 J 166,800 770 T/B 1,000 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,200 110,000 2 50.000 50 T/J 4,501,200 0 B 0 242 PNIN Paninvest Tbk. --U8---1 720 725 705 715 -5 39,500 28,328,000 17 760.315 715 T/J 129,400 705 B 700 243 PNLF Panin Financial Tbk. --M8K--1 184 184 179 180 -4 21,953,900 3,954,862,000 635 194.553 180 T/J 1,263,200 179 B 2,049,700 244 POLL Pollux Properti Indonesia Tbk. --U6---1 6,325 6,775 5,900 6,300 -25 446,100 2,734,192,500 393 1,024.390 6,325 J 1,000 6,300 T/B 150,000 245 PPRE PP Presisi Tbk. --U7---1 130 132 127 130 0 19,320,600 2,495,912,800 2,587 30.233 130 T/J 514,200 129 B 105,700 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 13,970,700 700,355,700 316 108.108 51 J 25,490,100 50 T/B 83,066,800 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 149 158 158 158 9 100 15,800 1 88.949 156 J 1,100 140 B 500 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,310 3,230 3,300 150 6,700 21,971,000 26 50.769 3,300 T/J 300 3,260 B 100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 142 141 137 141 -1 69,400 9,575,200 17 104.444 141 T/J 4,800 139 B 200 250 PTBA Bukit Asam Tbk. --M2BX-1 1,855 1,925 1,855 1,890 35 25,778,600 48,915,429,000 5,254 1,643.478 1,895 J 235,600 1,890 T/B 232,000 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 5,000 252 PTPP PP (Persero) Tbk. --M6XX-1 655 670 630 635 -20 31,521,800 20,382,085,000 2,598 119.361 640 J 438,700 635 T/B 173,200 253 PTRO Petrosea Tbk. --M2---1 1,315 1,290 1,230 1,275 -40 1,853,900 2,325,064,000 813 1,020.000 1,275 T/J 96,400 1,270 B 28,400 254 PTSN Sat Nusapersada Tbk --M4---1 168 178 166 172 4 491,000 83,722,800 104 88.966 174 J 17,300 172 T/B 1,700 255 PUDP Pudjiadi Prestige Tbk. --U9---1 202 0 0 202 0 0 0 0 25.195 246 J 900 204 B 3,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 99 106 99 103 4 2,898,500 295,219,300 546 34.333 103 T/J 26,100 102 B 20,600 257 PWON Pakuwon Jati Tbk. --M6B3-1 376 384 374 376 0 28,621,600 10,874,329,400 2,528 1,449.555 378 J 26,500 376 T/B 443,000 258 PZZA Sarimelati Kencana Tbk. --U9---1 600 645 605 615 15 410,700 255,959,500 255 55.909 615 T/J 10,000 610 B 34,900 259 RAJA Rukun Raharja Tbk. --M7---1 88 96 89 94 6 16,268,700 1,508,657,400 1,718 322.891 95 J 615,400 94 T/B 731,400 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 550 565 540 560 10 4,248,900 2,365,931,000 804 350.000 560 T/J 165,500 555 B 75,400 261 RANC Supra Boga Lestari Tbk. --U9---1 310 330 310 324 14 332,800 107,137,600 21 64.800 328 J 500 324 T/B 77,100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 5,900 295,000 1 15.994 50 T/J 5,405,300 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 4,560 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 1,500 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 111 110 104 109 -2 150,800 15,697,500 26 17.312 109 T/J 1,100 104 B 2,100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 270 250 268 18 7,400 1,923,600 4 2,097.027 268 T/J 600 250 B 6,300 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,225 1,250 1,210 1,230 5 787,900 966,471,000 106 482.353 1,230 T/J 500,000 1,210 B 5,700 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 378 384 372 378 0 230,500 86,306,800 55 315.000 378 T/J 4,700 376 B 2,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 3,400 8,600 B 500 270 SCMA Surya Citra Media Tbk. --M9XX-1 750 850 750 815 65 49,516,800 39,388,702,500 3,881 368.690 815 T/J 810,700 810 B 85,300 271 SDPC Millennium Pharmacon International Tbk. --U9---1 94 94 89 94 0 15,600 1,439,700 13 62.747 94 T/J 100,100 90 B 200 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 1,342.207 1,120 J 19,800 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,490 2,510 0 19,700 49,392,000 19 107.265 2,510 T/J 17,900 2,500 B 1,200 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,180 1,205 1,180 1,190 10 3,376,200 4,041,098,000 1,064 205.172 1,195 J 60,000 1,190 T/B 41,100 275 SILO Siloam International Hospitals Tbk. --M9K--1 4,600 4,800 4,600 4,710 110 63,400 297,552,000 147 53.493 4,730 J 6,700 4,710 T/B 17,100 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 218 206 206 -4 3,014,000 633,999,400 337 18.727 208 J 303,700 206 T/B 420,000 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 318 326 296 296 -22 34,104,800 10,567,496,400 4,538 52.857 296 T/J 73,900 0 B 0 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,040 1,300 1,140 1,300 260 297,800 386,080,000 133 1,570.048 0 J 0 1,300 T/B 330,100 279 SMDR Samudera Indonesia Tbk. --U7---1 142 145 142 143 1 74,500 10,587,300 17 573.882 143 T/J 2,100 142 B 6,000 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,900 7,400 6,825 6,900 0 16,136,600 114,404,560,000 8,217 2,401.002 6,925 J 2,500 6,900 T/B 320,900 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 183 184 175 183 0 160,400 28,480,900 12 94.819 184 J 17,900 183 T/B 16,500 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,000 J 4,100 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 430 452 424 440 10 34,952,700 15,395,760,800 2,378 722.971 440 T/J 645,600 438 B 19,600 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,395 1,340 1,300 1,300 -95 676,900 897,790,500 106 3,472.315 1,300 T/J 174,600 0 B 0 285 SOCI Soechi Lines Tbk. --M7---1 123 127 120 122 -1 16,215,500 1,999,268,600 1,284 22.182 122 T/J 160,400 121 B 327,200 286 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---1 278 276 276 276 -2 1,500 414,000 4 123.722 276 T/J 11,700 260 B 1,800 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 142 191 135 160 18 219,200 33,603,500 100 170.756 177 J 2,000 160 T/B 11,111,100 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 161 158 160 2 9,734,200 1,552,065,500 619 66.667 160 T/J 2,224,800 159 B 711,800 290 SRSN Indo Acidatama Tbk --U3---1 55 57 52 53 -2 6,531,600 350,698,400 308 9.653 53 T/J 179,800 52 B 6,204,200 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 284 332 286 310 26 56,028,700 17,319,549,200 4,082 127.179 310 T/J 8,730,100 308 B 202,100 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 915 920 905 905 -10 8,366,100 7,674,237,000 116 135.075 915 J 212,400 905 T/B 38,700 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 131 138 0 100,400 13,854,000 7 135.294 138 T/J 10,400 129 B 200,100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 12,020,800 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 42,610,100 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,125 1,075 1,080 -25 53,309,600 59,137,842,000 2,015 266.667 1,085 J 217,100 1,080 T/B 8,700 298 TBLA Tunas Baru Lampung Tbk. --M5---1 505 530 505 530 25 734,500 377,712,000 147 120.688 530 T/J 143,500 525 B 18,800 299 TCID Mandom Indonesia Tbk. --U5---1 9,475 9,450 9,250 9,450 -25 7,100 65,892,500 28 926.907 9,450 T/J 7,600 9,275 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 125 132 117 117 -8 1,512,000 177,360,600 101 51.316 117 T/J 1,060,200 0 B 0 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 128 135 126 128 0 97,844,500 12,747,101,400 4,543 41.290 129 J 547,700 128 T/B 389,200 302 TGRA Terregra Asia Energy Tbk. --U7---1 89 83 83 83 -6 1,169,700 97,085,100 2,816 41.500 83 T/J 7,672,000 0 B 0 303 TINS Timah Tbk. --M2K--1 460 476 460 462 2 6,542,500 3,058,022,600 784 236.079 464 J 600 462 T/B 188,900 304 TIRT Tirta Mahakam Resources Tbk --U3---1 52 56 56 56 4 1,000 56,000 1 25.600 55 J 3,900 53 B 100 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,100 5,150 4,920 4,920 -180 2,745,000 13,806,646,000 2,266 304.195 4,950 J 5,000 4,920 T/B 125,800 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,240 3,070 3,070 -90 117,391,500 371,158,013,000 12,527 1,613.369 3,090 J 6,500 3,070 T/B 8,399,900 307 TMAS Temas Tbk. --M7---1 103 104 98 102 -1 1,917,600 193,004,800 214 234.601 102 T/J 41,800 101 B 20,000 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 330 320 330 -4 37,600 12,395,000 8 69.638 334 J 5,000 312 B 40,400 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 2,200 110,000 4 80.475 50 T/J 13,789,700 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 286 294 284 286 0 767,300 222,065,400 99 102.794 286 T/J 27,000 284 B 31,200 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 875 880 -5 73,619,300 64,737,223,500 3,280 4,191.873 885 J 2,449,000 880 T/B 72,800 312 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---1 117 121 109 117 0 11,000 1,307,200 15 117.902 119 J 1,000 117 T/B 8,100 314 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 315 TRST Trias Sentosa Tbk. --U3---1 350 352 350 350 0 20,000 7,020,000 2 208.781 390 J 22,500 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,175 1,190 1,170 1,180 5 52,100 61,355,000 20 210.504 1,180 T/J 6,100 1,170 B 22,700 317 TURI Tunas Ridean Tbk. --U9---1 1,350 0 0 1,350 0 0 0 0 3,000.000 1,400 J 4,800 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,330 1,360 1,330 1,355 25 288,300 388,837,500 179 90.333 1,360 J 4,300 1,355 T/B 9,500 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,400 1,420 1,395 1,400 0 1,634,500 2,291,307,000 182 2,714.441 1,400 T/J 9,500 1,395 B 14,500 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,270 3,300 3,300 3,300 30 200 660,000 2 122.219 3,290 J 100 3,050 B 300 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 53 54 52 53 0 97,900 5,118,200 33 2.517 54 J 167,000 53 T/B 200 322 UNTR United Tractors Tbk. --M9BX-1 16,250 16,550 16,000 16,200 -50 4,209,900 68,688,997,500 4,555 19,285.714 16,200 T/J 20,800 16,125 B 3,100 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,100 7,700 7,050 7,500 400 26,530,100 198,101,032,500 13,500 192,012.289 7,550 J 500 7,500 T/B 189,300 324 VICO Victoria Investama Tbk. --U8---1 96 96 90 90 -6 16,200 1,459,300 3 72.000 95 J 100 90 T/B 1,700 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 300 15,000 3 16.667 50 T/J 88,412,900 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 264 268 268 268 4 900 241,200 2 118.550 268 T/J 32,800 250 B 2,000 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 162 166 158 160 -2 12,655,800 2,056,769,400 843 55.172 160 T/J 189,600 159 B 697,200 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 88 87 87 0 777,700 67,770,900 119 37.979 87 T/J 3,000 86 B 3,000 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 115 117 112 114 -1 680,400 77,738,000 120 17.538 115 J 200,000 114 T/B 28,100 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 965 920 920 -30 26,633,800 24,989,877,500 4,419 236.472 920 T/J 1,547,900 915 B 439,500 331 WINS Wintermar Offshore Marine Tbk. --U7---1 73 80 80 80 7 1,100 88,000 2 21.635 80 T/J 8,600 73 B 30,200 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 200 193 198 0 32,500 6,339,500 22 30.018 198 T/J 37,500 194 B 2,200 333 WOOD Integra Indocabinet Tbk. --M5K--1 258 268 254 260 2 842,100 218,661,600 228 100.000 262 J 38,900 260 T/B 17,500 334 WSBP Waskita Beton Precast Tbk. --M3K--1 146 148 143 145 -1 23,949,200 3,494,446,000 1,327 29.592 146 J 191,900 145 T/B 47,900 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 600 570 575 -15 25,949,200 15,204,988,500 2,437 155.196 575 T/J 35,600 570 B 2,142,200 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 234 238 224 224 -10 9,164,000 2,095,231,800 914 37.966 226 J 150,800 224 T/B 311,300 Total 3,917,354,500 4,929,413,719,200 445,967 2,273,828,300 189,585,200 Jakarta, 23 April 2020 Trading Division