List of Securities Quotation Main Board Date: Thursday, 30 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 6,000 6,250 6,075 6,100 100 3,196,900 19,674,150,000 1,855 495.549 6,125 J 100 6,100 T/B 66,500 2 ABMM ABM Investama Tbk. --U9---1 1,440 0 0 1,440 0 0 0 0 38.400 1,440 J 5,500 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,425 1,550 1,425 1,520 95 19,788,900 29,659,729,000 4,028 1,853.659 1,520 T/J 816,400 1,505 B 400 4 ACST Acset Indonusa Tbk. --U6---1 248 258 248 250 2 1,606,800 407,901,600 243 10.499 252 J 3,500 250 T/B 233,000 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 525 565 530 550 25 22,336,200 12,313,556,000 2,100 431.938 555 J 5,523,100 550 T/B 59,700 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,000 6,350 6,025 6,175 175 466,100 2,904,107,500 686 265.591 6,200 J 4,500 6,175 T/B 16,500 7 ADMG Polychem Indonesia Tbk --U3---1 99 103 99 101 2 960,000 97,681,400 73 9.015 102 J 1,000 100 B 372,600 8 ADRO Adaro Energy Tbk. --M2BX-1 885 920 890 920 35 82,626,500 75,328,021,000 6,738 83.636 920 T/J 78,800 915 B 346,200 9 AGII Aneka Gas Industri Tbk. --M3---1 412 438 414 438 26 238,700 103,389,600 91 39.818 440 J 25,100 438 T/B 2,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 100 97 99 2 2,236,500 221,780,300 226 161.744 100 J 6,864,800 99 T/B 57,900 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 2,240 2,410 2,250 2,400 160 35,483,400 83,324,154,000 5,797 1,912.793 2,400 T/J 280,700 2,390 B 23,900 13 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 386 J 100 368 B 900 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 198 184 197 0 323,500 63,401,800 15 179.091 197 T/J 531,200 184 B 6,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 2,930 2,930 2,930 -10 100 293,000 1 119.592 2,920 J 300 2,760 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 870 810 870 80 119,700 99,670,000 116 2,220.011 870 T/J 101,000 865 B 11,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 490 500 500 500 10 14,000 7,000,000 4 41.667 500 T/J 115,200 496 B 1,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 498 525 500 510 12 85,174,700 43,524,444,500 7,793 336.256 515 J 2,782,300 510 T/B 3,500,000 19 APLI Asiaplast Industries Tbk. --U3---1 120 134 112 128 8 1,800 214,300 8 106.667 132 J 1,000 118 B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 103 110 103 105 2 22,061,100 2,310,642,800 1,100 28.767 105 T/J 898,300 104 B 542,700 21 ARNA Arwana Citramulia Tbk. --M3---1 412 412 404 408 -4 579,100 236,572,800 70 2,773.058 408 T/J 3,800 406 B 1,000 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---1 910 0 0 910 0 0 0 0 268.793 1,120 J 200 910 B 200 24 ASGR Astra Graphia Tbk. --U9---1 750 780 735 740 -10 51,200 38,463,000 62 153.425 745 J 4,600 740 T/B 9,600 25 ASII Astra International Tbk. --M4BX-1 3,690 3,860 3,720 3,850 160 92,257,000 351,327,150,000 7,643 2,753.206 3,850 T/J 1,480,200 3,840 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,135 1,155 1,130 1,150 15 17,300 19,806,000 71 2,129.630 1,150 T/J 400 1,145 B 500 27 ASRI Alam Sutera Realty Tbk. --M6---1 114 122 115 118 4 25,665,500 3,037,980,400 2,047 112.381 119 J 286,600 118 T/B 57,400 28 ASSA Adi Sarana Armada Tbk. --M7K--1 362 374 342 370 8 17,107,300 6,241,359,200 646 94.872 370 T/J 27,400 368 B 51,400 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 710 J 5,800 670 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 770 790 775 780 10 1,717,100 1,338,912,000 741 705.435 780 T/J 101,000 775 B 297,200 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 989,900 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 575 615 580 595 20 5,300 3,171,000 9 7,717.250 595 T/J 11,400 580 B 400 33 BBCA Bank Central Asia Tbk. XDM8B3-1 24,250 26,250 24,400 25,850 1,600 34,816,200 897,469,355,000 25,494 14,771.429 25,925 J 1,000 25,850 T/B 47,700 34 BBKP Bank Bukopin Tbk. --M8---1 114 123 116 119 5 10,740,100 1,282,916,100 568 35.302 120 J 723,100 119 T/B 1,170,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,090 1,060 1,070 -20 2,983,600 3,190,505,500 116 77.536 1,080 J 7,100 1,070 T/B 15,200 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,760 4,100 3,800 4,100 340 63,194,600 253,384,975,000 11,415 19.720 4,100 T/J 1,638,700 4,090 B 49,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,580 2,740 2,610 2,730 150 432,073,900 1,163,165,971,000 33,164 3,120.000 2,730 T/J 9,266,000 2,720 B 3,731,400 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 161,900 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 825 890 830 880 55 72,846,000 63,041,588,000 5,339 114.783 880 T/J 3,600,700 875 B 2,654,100 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 280 252 252 -18 217,200 55,415,400 67 256.567 252 T/J 457,100 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 180 170 179 4 101,800 17,662,400 36 507.629 179 T/J 21,000 178 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,480 2,530 2,450 2,490 10 4,187,000 10,454,012,000 1,127 1.406 2,500 J 55,400 2,490 T/B 19,900 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 108 119 110 115 7 51,084,800 5,907,041,600 1,909 67.647 115 T/J 4,149,800 114 B 2,202,100 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 6,184,400 309,251,900 146 146.220 50 T/J 29,700 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 960 1,090 970 1,090 130 533,400 565,649,500 55 615.833 1,090 T/J 202,000 990 B 100 46 BIRD Blue Bird Tbk. --M7---1 975 1,030 965 970 -5 1,292,700 1,268,660,500 373 14.923 995 J 2,500 970 T/B 5,500 47 BISI BISI International Tbk. --U1---1 900 915 890 910 10 46,500 42,223,000 33 455.000 910 T/J 23,800 905 B 2,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 820 775 805 35 23,930,900 19,164,105,000 3,251 134.167 805 T/J 21,100 800 B 701,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDM8K--1 545 565 550 560 15 18,051,800 10,075,788,500 1,963 130.233 560 T/J 555,500 555 B 1,664,500 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 706,300 35,315,000 30 3.455 50 T/J 149,833,100 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 2 0.658 50 T/J 110,315,900 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,000 4,480 4,060 4,460 460 114,754,800 493,502,708,000 16,031 1,343.912 4,460 T/J 416,600 4,450 B 341,100 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 54 51 52 -2 61,500 3,252,000 12 10.400 54 J 5,400 52 T/B 16,400 54 BMTR Global Mediacom Tbk. --M9K--1 210 220 210 210 0 38,922,100 8,332,606,800 1,886 170.926 212 J 178,700 210 T/B 4,883,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 278 282 272 278 0 13,500 3,713,400 14 173.750 282 J 10,000 278 T/B 300 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 635 650 630 635 0 10,475,100 6,706,931,000 1,036 4.689 640 J 102,000 635 T/B 1,017,000 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 151 147 150 2 401,800 60,312,600 99 1.787 151 J 42,000 150 T/B 86,700 58 BNLI Bank Permata Tbk. --M8K--1 1,230 1,245 1,230 1,235 5 15,078,400 18,661,896,500 898 13.446 1,235 T/J 567,400 1,230 B 660,900 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 86 84 86 2 1,900 162,600 4 86.000 83 J 20,000 82 B 300 60 BRAM Indo Kordsa Tbk. --U4---1 4,920 4,920 4,900 4,920 0 200 982,000 2 191.481 0 J 0 4,920 T/B 400 61 BRIS Bank BRIsyariah Tbk. --M8---1 191 199 191 196 5 12,433,400 2,426,647,900 1,133 38.431 196 T/J 323,100 195 B 746,200 62 BRPT Barito Pacific Tbk. --M3XX-1 1,435 1,480 1,405 1,450 15 97,742,800 141,105,122,000 10,032 567.004 1,450 T/J 1,600,700 1,445 B 80,400 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 750 700 705 15 37,243,600 26,750,344,000 3,998 138.099 710 J 40,000 705 T/B 540,100 64 BSIM Bank Sinarmas Tbk. --U8---1 484 484 462 480 -4 3,000 1,438,800 8 327.379 480 T/J 105,700 462 B 900 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 1,770 1,840 1,790 1,820 50 92,900 168,994,500 117 352.329 1,830 J 900 1,820 T/B 12,700 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 1,910 2,300 1,930 2,190 280 113,835,300 242,455,040,500 27,171 224.615 2,190 T/J 1,952,200 2,180 B 53,500 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 90 94 89 91 1 468,600 42,488,500 93 49.320 90 J 26,300 89 B 60,600 69 BULL Buana Lintas Lautan Tbk. --M7---1 177 184 175 178 1 73,217,400 13,234,141,900 1,501 17.407 178 T/J 1,209,400 177 B 2,800 70 BVIC Bank Victoria International Tbk. --U8---1 56 58 56 56 0 11,600 653,300 8 52.954 57 J 45,500 56 T/B 105,500 71 BWPT Eagle High Plantations Tbk. --U1---1 74 81 74 80 6 18,856,200 1,481,271,200 653 17.497 80 T/J 2,915,700 79 B 565,700 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 31,700 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 192 195 189 193 1 73,700 14,198,000 55 58.485 193 T/J 7,500 191 B 3,700 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 51 54 50 54 3 53,392,800 2,793,747,400 463 30.857 54 T/J 1,940,000 51 B 100 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,510 1,550 1,500 1,510 0 19,800 29,922,000 23 311.983 1,510 T/J 2,900 1,500 B 1,500 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 175 183 172 172 -3 468,500 83,735,500 46 13.459 185 J 6,900 172 T/B 13,000 77 CITY Natura City Developments Tbk. --U6---1 53 52 51 52 -1 3,200 166,300 7 43.333 53 J 24,200 50 B 40,200 78 CLEO Sariguna Primatirta Tbk. --M5K--1 438 448 438 442 4 6,449,700 2,866,194,000 1,031 1,921.739 442 T/J 95,600 440 B 124,200 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,490 J 1,200 1,415 B 100 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 106,346,600 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,660 4,370 4,600 230 19,464,700 88,383,209,000 6,467 20,950.039 4,600 T/J 206,700 4,590 B 27,800 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 1 45.455 50 T/J 132,469,000 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 348 340 348 0 10,200 3,548,800 3 175.611 348 T/J 2,700 340 B 1,400 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-1 505 560 515 545 40 45,263,000 24,438,702,500 3,976 122.022 550 J 1,404,400 545 T/B 137,500 86 DART Duta Anggada Realty Tbk. --U6---1 280 262 262 262 -18 2,300 602,600 4 48.434 294 J 2,900 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,900 95,000 1 16.496 50 T/J 236,914,300 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 1 22.222 50 T/J 12,652,300 0 B 0 89 DILD Intiland Development Tbk. --U6---1 238 230 224 224 -14 711,900 160,887,000 100 39.034 228 J 1,004,300 224 T/B 96,200 90 DLTA Delta Djakarta Tbk. --U5---1 4,600 5,750 4,690 5,000 400 23,300 119,701,500 11 29,888.218 4,900 J 600 4,720 B 200 91 DMAS Puradelta Lestari Tbk. XDM6K--1 154 162 151 154 0 135,282,500 21,107,799,400 4,464 73.333 155 J 7,251,400 154 T/B 1,394,300 92 DMND Diamond Food Indonesia Tbk. --U5---1 945 940 935 935 -10 4,300 4,022,000 10 102.186 940 J 200 935 T/B 2,900 93 DNAR Bank Oke Indonesia Tbk. --U8---1 266 252 248 250 -16 1,900 475,800 5 227.273 286 J 100 250 T/B 3,700 94 DOID Delta Dunia Makmur Tbk. --M2---1 129 138 131 135 6 24,953,700 3,360,553,000 1,698 182.768 135 T/J 2,508,900 134 B 670,100 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 210 J 100 181 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 77 78 72 78 1 154,400 11,584,300 63 44.391 78 T/J 93,400 74 B 100 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 328 318 328 8 665,600 213,555,000 35 88.649 328 T/J 710,600 320 B 36,900 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 900 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 380 392 378 392 12 284,100 109,239,200 51 77.624 392 T/J 56,700 390 B 700 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 2,180 2,160 2,170 20 115,000 249,474,000 15 798.759 2,170 T/J 100 2,150 B 1,100 102 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 22,700 1,155,200 9 14.286 50 T/J 1,544,300 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 880 880 850 875 -5 200,100 172,701,000 98 2,221.263 875 T/J 1,000 870 B 49,300 104 ELSA Elnusa Tbk. --M2K--1 190 204 195 196 6 107,052,700 21,326,138,900 4,404 49.000 196 T/J 2,938,600 195 B 1,194,100 105 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 613,371,000 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 0 0 5,600 0 0 0 0 777.778 5,225 J 498,700 0 B 0 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,245 1,300 1,245 1,260 15 32,705,600 41,458,085,500 5,578 126.000 1,260 T/J 839,500 1,255 B 134,200 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 151 152 149 150 -1 829,900 125,118,400 163 279.272 150 T/J 4,300 149 B 78,100 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 351,900 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 53 50 50 0 52,200 2,735,600 7 4.118 52 J 41,100 50 T/B 60,200 111 EXCL XL Axiata Tbk. --M7BX-1 2,590 2,690 2,540 2,540 -50 19,337,500 50,133,473,000 5,330 128.907 2,540 T/J 11,600 2,530 B 142,900 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 6,850 6,850 0 100 685,000 1 1,569.805 6,850 T/J 300 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 121 125 113 123 2 2,792,000 342,063,400 445 58.571 123 T/J 44,800 122 B 65,700 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100,000 5,000,000 1 22.727 50 T/J 6,305,100 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 104 109 105 107 3 94,867,100 10,151,441,600 4,896 5.944 107 T/J 4,885,500 106 B 2,285,300 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 2,234,600 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,445 0 0 1,445 0 0 0 0 1,156.000 1,590 J 200 1,505 B 300 118 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 45,000 45,900 44,550 45,300 300 1,436,300 64,935,985,000 3,401 1,767.805 45,300 T/J 53,400 45,150 B 100 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,325 1,450 1,275 1,285 -40 2,100 2,728,500 8 109.829 1,365 J 600 1,285 T/B 500 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 180 191 182 188 8 32,721,600 6,110,382,400 2,351 25.272 188 T/J 714,000 187 B 100,100 122 GJTL Gajah Tunggal Tbk. --M4---1 324 342 328 338 14 2,056,100 689,739,800 291 66.358 340 J 79,800 336 B 37,900 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 73 75 72 73 0 2,316,000 170,982,700 250 18.250 74 J 101,000 73 T/B 753,500 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,255 1,255 1,245 1,250 -5 4,200 5,258,500 19 97.276 1,250 T/J 300 1,245 B 2,600 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 361,100 18,055,000 189 21.568 50 T/J 936,000 0 B 0 126 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 127 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 86 87 0 514,600 44,770,100 63 34.800 87 T/J 432,300 86 B 51,900 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 7,000 350,000 1 26.579 50 T/J 14,808,700 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 159 J 5,600 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 6,000 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 2,460 2,590 2,420 2,590 130 1,178,200 2,923,121,000 201 70.000 2,590 T/J 43,500 2,560 B 100 133 HERO Hero Supermarket Tbk. --U9---1 900 900 840 900 0 16,100 14,473,500 12 1,878.601 910 J 1,000 900 T/B 3,200 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,620 2,540 2,600 70 166,200 431,103,000 165 795.935 2,610 J 2,400 2,600 T/B 3,300 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 1,500 900,000 1 923.077 600 T/J 14,100 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 80 95 81 87 7 70,882,300 6,224,115,400 2,928 37.826 87 T/J 920,000 86 B 135,600 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,570 1,610 1,565 1,595 25 61,124,000 97,084,287,000 6,982 7,962.260 1,600 J 1,963,000 1,595 T/B 400,000 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 700 680 700 20 21,897,200 15,123,810,000 1,093 225.806 700 T/J 930,400 695 B 341,200 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 80 81 75 75 -5 5,600 420,600 11 40.541 79 J 5,000 75 T/B 8,200 140 HRTA Hartadinata Abadi Tbk. --M5---1 240 242 224 238 -2 174,200 41,034,800 46 79.333 238 T/J 165,300 232 B 2,500 141 HRUM Harum Energy Tbk. --M2K--1 1,255 1,275 1,245 1,255 0 108,400 136,156,500 113 24.135 1,260 J 1,000 1,255 T/B 4,100 142 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 10,000 10,150 9,875 9,875 -125 7,794,500 77,745,255,000 5,694 366.080 9,900 J 20,500 9,875 T/B 27,200 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 100 112 93 93 -7 33,114,300 3,169,156,700 504 7.266 94 J 50,100 93 T/B 7,254,200 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 126 135 126 130 4 158,500 20,555,300 34 123.810 131 J 400 130 T/B 24,800 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 240 236 240 4 225,100 53,390,200 15 156.863 240 T/J 17,300 234 B 12,100 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 1 14.286 50 T/J 26,786,200 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 446 454 440 440 -6 3,039,000 1,354,341,200 518 59.070 442 J 60,900 440 T/B 12,300 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 149 160 140 158 9 441,200 65,806,900 34 31.600 158 T/J 259,100 150 B 63,200 150 INAF Indofarma (Persero) Tbk. --U5---1 1,115 1,140 1,105 1,110 -5 2,937,200 3,280,469,500 1,039 444.000 1,115 J 2,700 1,110 T/B 30,700 151 INCI Intanwijaya Internasional Tbk --U3---1 376 378 374 374 -2 1,700 642,200 2 40.451 374 T/J 1,900 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,380 2,570 2,400 2,570 190 20,237,300 50,372,314,000 2,951 1,048.980 2,570 T/J 2,609,300 2,520 B 1,300 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,675 6,800 6,525 6,525 -150 9,999,100 66,765,007,500 4,349 1,116.931 6,550 J 200 6,525 T/B 989,100 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,150 2,200 2,060 2,100 -50 68,000 140,883,000 25 282.832 2,090 J 3,000 2,080 B 200 155 INDS Indospring Tbk. --M4---1 1,750 1,795 1,660 1,750 0 2,000 3,377,500 10 164.062 1,795 J 200 1,750 T/B 9,800 156 INDY Indika Energy Tbk. CDM2K--1 755 795 755 795 40 15,948,300 12,449,670,000 2,150 26.949 800 J 447,000 795 T/B 374,300 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,475 5,650 5,425 5,550 75 6,945,000 38,543,110,000 3,584 285.984 5,550 T/J 104,700 5,525 B 9,800 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 200 10,000 1 0.286 50 T/J 38,800 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,050 11,850 11,125 11,650 600 3,588,900 41,474,790,000 4,316 466.000 11,650 T/J 48,300 11,600 B 35,800 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 62 61 62 1 48,300 2,947,400 5 29.524 62 T/J 6,500 61 B 3,300 161 IPTV MNC Vision Networks Tbk. --U9---1 388 388 386 388 0 11,085,200 4,279,623,600 15,471 161.667 388 T/J 472,100 386 B 327,100 162 ISAT Indosat Tbk. --M7K--1 2,250 2,320 2,150 2,150 -100 20,021,800 44,751,483,000 7,187 153.571 2,160 J 8,300 2,150 T/B 690,000 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 123 129 125 126 3 4,224,400 534,615,900 438 42.712 127 J 282,800 126 T/B 108,700 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 7,300 6,975 7,200 275 2,345,300 16,843,915,000 2,015 51.429 7,225 J 13,300 7,200 T/B 7,800 165 JAWA Jaya Agra Wattie Tbk. --U1---1 69 65 65 65 -4 12,900 838,500 14 13.000 67 J 10,000 65 T/B 1,700 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 450 450 450 40 10,000 4,500,000 1 372.464 450 T/J 495,800 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 1,000 940 975 40 59,939,000 58,324,131,500 6,367 266.539 980 J 553,900 975 T/B 6,298,700 168 JRPT Jaya Real Property Tbk. --M6K--1 386 404 390 404 18 785,600 314,023,000 188 388.462 404 T/J 200 402 B 12,700 169 JSKY Sky Energy Indonesia Tbk. --U4---1 91 97 87 94 3 3,499,500 328,616,500 483 47.000 94 T/J 362,500 93 B 229,700 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,850 3,240 2,890 3,150 300 37,786,700 116,662,970,000 7,710 185.753 3,150 T/J 404,600 3,140 B 118,600 171 KAEF Kimia Farma Tbk. --M5---1 1,345 1,375 1,325 1,330 -15 7,101,500 9,523,291,500 2,288 1,330.000 1,330 T/J 94,000 1,325 B 158,500 172 KBLI KMI Wire & Cable Tbk. --M4K--1 400 408 384 398 -2 6,325,400 2,517,326,600 600 48.360 398 T/J 398,100 396 B 28,400 173 KEEN Kencana Energi Lestari Tbk. --M7---1 308 320 300 320 12 7,800 2,465,800 18 80.808 320 T/J 20,100 302 B 900 174 KICI Kedaung Indah Can Tbk --U5---1 188 206 175 206 18 11,800 2,079,700 10 43.735 199 J 4,300 176 B 20,000 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 125 135 126 132 7 2,175,600 282,572,500 347 4.580 132 T/J 82,000 131 B 201,700 176 KINO Kino Indonesia Tbk. --M5---1 2,620 3,100 2,610 3,100 480 1,801,900 5,314,444,000 666 81.579 3,100 T/J 13,100 3,050 B 1,600 177 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 186 194 -5 122,700 22,949,000 32 680.702 192 J 1,000 186 B 10,000 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,470 1,500 1,415 1,440 -30 53,666,000 77,521,335,000 7,447 14,044.670 1,445 J 34,000 1,440 T/B 2,500 179 KOBX Kobexindo Tractors Tbk. --U9---1 102 100 95 95 -7 390,100 37,138,000 134 23.750 95 T/J 544,900 0 B 0 180 KOTA DMS Propertindo Tbk. --U6---1 470 500 440 500 30 281,700 140,499,400 22 250.000 500 T/J 30,800 446 B 100 181 KPAL Steadfast Marine Tbk. --U4---1 76 77 71 71 -5 4,235,300 304,556,400 376 61.739 72 J 17,000 71 T/B 2,129,000 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 165 171 160 171 6 2,101,600 356,109,400 251 21.259 171 T/J 5,300 169 B 51,700 183 KREN Kresna Graha Investama Tbk. --U9---1 139 149 135 135 -4 28,417,700 4,011,388,600 2,914 1,404.494 135 T/J 33,800 134 B 217,700 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 23,305,500 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,100 J 600 0 B 0 186 LINK Link Net Tbk. --M9---1 2,770 2,850 2,750 2,780 10 1,384,900 3,856,241,000 755 173.750 2,800 J 1,000 2,780 T/B 11,900 187 LION Lion Metal Works Tbk. --U3---1 222 244 224 244 22 21,300 4,928,400 18 152.816 244 T/J 100 230 B 10,000 188 LPCK Lippo Cikarang Tbk --U6---1 685 720 700 700 15 930,600 656,169,000 230 78.923 715 J 61,100 700 T/B 65,500 189 LPGI Lippo General Insurance Tbk. --U8---1 3,450 3,500 3,500 3,500 50 100 350,000 1 157.303 3,500 T/J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 149 163 149 162 13 37,604,000 5,989,838,200 1,723 52.313 162 T/J 3,017,800 161 B 4,200 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,195 1,280 1,200 1,220 25 16,556,900 20,544,860,500 3,922 27.645 1,220 T/J 244,200 1,215 B 174,100 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 675 710 675 710 35 21,473,200 14,961,682,000 1,910 183.226 710 T/J 673,300 705 B 52,800 193 LTLS Lautan Luas Tbk. --U9---1 398 422 398 420 22 701,400 290,227,600 122 148.469 422 J 17,700 420 T/B 54,900 194 MAIN Malindo Feedmill Tbk. --M3K--1 555 595 560 570 15 14,858,100 8,506,186,500 1,847 323.864 570 T/J 394,800 565 B 481,700 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 12,400 620,000 6 6.835 50 T/J 407,955,700 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--1 630 660 630 655 25 32,214,900 21,020,295,500 2,224 1,051.111 660 J 125,100 655 T/B 1,912,500 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 338 342 0 1,126,800 384,563,000 90 684.000 342 T/J 131,800 340 B 938,600 199 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 370 392 0 2,800 1,049,800 9 278.726 392 T/J 7,600 368 B 50,000 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,875 J 100 5,600 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 306 320 304 310 4 1,555,100 486,760,800 228 19.375 310 T/J 35,700 308 B 35,100 202 MBTO Martina Berto Tbk. --U5---1 69 75 65 65 -4 38,500 2,535,600 37 8.784 68 J 5,000 65 T/B 8,200 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 112 105 107 2 2,834,300 305,895,300 353 95.971 108 J 162,400 107 T/B 5,600 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 34,894,200 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 76 83 76 79 3 88,396,200 7,022,438,400 2,663 23.445 79 T/J 2,671,600 78 B 3,210,700 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 23,281,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 406 464 410 450 44 150,494,700 66,714,569,600 7,102 792.574 452 J 103,300 450 T/B 547,300 208 MEGA Bank Mega Tbk. --U8---1 6,300 6,500 6,500 6,500 200 64,400 418,600,000 15 4,738.024 0 J 0 6,075 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 94 96 88 92 -2 965,200 88,956,000 95 27.872 92 T/J 27,700 91 B 106,200 210 MGRO Mahkota Group Tbk. --M1K--1 675 685 670 685 10 943,000 639,882,000 69 304.444 685 T/J 239,500 680 B 1,600 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,915 1,970 1,915 1,945 30 2,500,600 4,856,234,000 1,405 114.514 1,950 J 54,800 1,945 T/B 3,200 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 10,950 10,875 10,950 0 62,100 679,635,000 24 69,745.223 11,375 J 700 10,950 T/B 700 213 MLPL Multipolar Tbk. --M9---1 51 51 50 50 -1 1,193,500 59,833,900 55 5.735 51 J 1,223,200 50 T/B 2,469,800 214 MLPT Multipolar Technology Tbk. --U9---1 368 368 366 368 0 900 331,000 4 76.667 368 T/J 2,400 362 B 100 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 930 900 915 20 74,096,300 67,684,782,000 19,441 101.667 915 T/J 405,500 910 B 489,500 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 550 500 540 5 1,376,200 739,990,000 410 36.000 540 T/J 1,639,200 535 B 95,300 217 MPPA Matahari Putra Prima Tbk. --U9---1 109 113 108 109 0 1,220,100 133,885,700 123 45.827 110 J 53,000 109 T/B 349,100 218 MRAT Mustika Ratu Tbk. --U5---1 125 127 119 125 0 18,600 2,332,500 24 19.231 125 T/J 3,500 123 B 1,100 219 MSKY MNC Sky Vision Tbk. --U9---1 1,120 1,155 1,145 1,145 25 600 688,000 2 75.329 1,145 T/J 9,500 1,140 B 1,000 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,150 1,245 1,155 1,215 65 668,200 810,636,000 689 2,187.297 1,225 J 12,500 1,215 T/B 7,900 221 MTLA Metropolitan Land Tbk. --U6---1 316 318 318 318 2 5,000 1,590,000 1 133.697 318 T/J 4,500 316 B 9,100 222 MYOH Samindo Resources Tbk. --U2---1 1,255 1,255 1,230 1,255 0 46,300 58,074,500 21 149.480 1,255 T/J 97,900 1,230 B 600 223 MYOR Mayora Indah Tbk. --M5KB-1 2,190 2,200 2,150 2,150 -40 1,684,000 3,643,252,000 1,055 10,755.378 2,160 J 42,500 2,150 T/B 58,100 224 MYTX Asia Pacific Investama Tbk. --U4---1 52 52 50 52 0 113,900 5,705,400 13 7.816 52 T/J 51,200 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 400 414 400 402 2 1,421,700 577,882,200 413 123.692 406 J 6,000 402 T/B 4,700 226 NISP Bank OCBC NISP Tbk. --U8---1 745 750 715 740 -5 4,600 3,426,000 13 896.709 750 J 22,100 740 T/B 9,400 227 NOBU Bank Nationalnobu Tbk. --U8---1 975 930 925 925 -50 900 833,000 5 246.667 925 T/J 500 0 B 0 228 NRCA Nusa Raya Cipta Tbk. --U6---1 286 294 270 286 0 117,300 33,460,800 38 33.647 288 J 14,500 286 T/B 46,800 229 NZIA Nusantara Almazia Tbk. --U6---1 135 144 126 131 -4 34,400 4,525,900 15 59.545 134 J 15,000 131 T/B 5,800 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 2,200 110,000 3 98.922 50 T/J 1,542,200 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 76 77 71 72 -4 5,450,500 399,378,200 782 72.000 73 J 48,300 72 T/B 161,600 232 PANR Panorama Sentrawisata Tbk. --U9---1 50 52 50 51 1 11,432,400 571,930,600 274 30.599 51 T/J 7,500 50 B 3,060,500 233 PANS Panin Sekuritas Tbk. --U8---1 710 730 700 715 5 8,930,700 6,338,646,500 215 520.000 720 J 499,700 715 T/B 94,400 234 PBID Panca Budi Idaman Tbk. --U3---1 900 910 905 905 5 1,600 1,453,500 3 106.471 905 T/J 4,200 890 B 3,100 235 PBRX Pan Brothers Tbk. --M4---1 150 158 145 146 -4 2,274,600 337,960,500 357 258.407 149 J 800 146 T/B 37,000 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 855 800 855 65 180,202,200 150,652,743,500 10,210 285.000 855 T/J 4,255,400 850 B 566,300 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 450 416 416 0 820,500 345,438,200 144 81.171 416 T/J 435,700 414 B 10,200 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,300 2,300 2,290 2,300 0 800 1,837,000 8 954.396 2,410 J 100 2,300 T/B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 745 760 735 755 10 6,087,100 4,574,292,500 375 1,257.076 755 T/J 700,900 750 B 1,100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 11,900 595,000 4 50.000 50 T/J 3,741,300 0 B 0 242 PNIN Paninvest Tbk. --U8---1 710 740 710 740 30 66,700 48,464,500 33 786.899 740 T/J 11,800 735 B 7,600 243 PNLF Panin Financial Tbk. --M8K--1 180 185 179 181 1 108,970,300 19,661,058,600 2,189 195.633 181 T/J 3,231,800 180 B 2,729,200 244 POLL Pollux Properti Indonesia Tbk. --U6---1 4,750 4,750 4,420 4,740 -10 483,900 2,252,897,000 549 770.732 4,740 T/J 1,900 4,610 B 200 245 PPRE PP Presisi Tbk. --U7---1 129 137 129 136 7 27,609,500 3,668,315,500 3,558 31.628 137 J 55,900 136 T/B 204,300 246 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 17,447,200 878,367,500 503 108.108 51 J 38,320,500 50 T/B 35,179,600 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 0 0 158 0 0 0 0 88.949 157 J 4,400 147 B 600 248 PRDA Prodia Widyahusada Tbk. CDU9---1 3,440 3,540 3,400 3,540 100 167,100 584,502,000 68 54.462 3,540 T/J 5,600 3,510 B 2,800 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 142 134 138 1 40,400 5,581,800 19 102.222 142 J 33,000 138 T/B 109,900 250 PTBA Bukit Asam Tbk. --M2BX-1 1,790 1,890 1,815 1,875 85 20,464,800 37,957,090,500 3,888 1,630.435 1,875 T/J 164,000 1,870 B 359,100 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 2,600 252 PTPP PP (Persero) Tbk. --M6XX-1 645 695 650 670 25 62,449,700 42,215,156,500 4,749 125.940 675 J 1,113,900 670 T/B 603,000 253 PTRO Petrosea Tbk. XDM2---1 1,220 1,275 1,245 1,255 35 445,200 559,223,000 271 1,004.000 1,255 T/J 50,300 1,250 B 71,900 254 PTSN Sat Nusapersada Tbk --M4---1 169 180 164 171 2 1,587,200 269,348,400 95 88.448 171 T/J 44,600 170 B 13,800 255 PUDP Pudjiadi Prestige Tbk. --U9---1 244 264 238 238 -6 500 121,600 2 29.685 238 T/J 2,900 230 B 400 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 99 108 93 101 2 3,343,900 340,337,300 509 33.667 101 T/J 27,100 100 B 336,900 257 PWON Pakuwon Jati Tbk. --M6B3-1 360 386 360 378 18 70,050,100 26,056,965,800 3,804 1,457.265 378 T/J 95,800 376 B 592,300 258 PZZA Sarimelati Kencana Tbk. --U9---1 620 635 610 625 5 1,183,600 735,321,000 373 56.818 630 J 14,400 625 T/B 9,600 259 RAJA Rukun Raharja Tbk. --M7---1 89 100 89 96 7 34,043,900 3,238,007,900 2,389 329.761 96 T/J 534,400 95 B 570,000 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 550 590 545 575 25 20,907,900 11,995,576,500 1,739 359.375 575 T/J 97,100 570 B 82,000 261 RANC Supra Boga Lestari Tbk. --U9---1 390 416 388 390 0 82,600 32,590,000 19 78.000 390 T/J 20,800 388 B 2,100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 1,128,400 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,700 4,700 4,550 4,700 0 3,600 16,627,000 9 247.604 4,700 T/J 2,400 4,620 B 200 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 220 244 206 244 24 56,300 13,447,800 17 112.615 244 T/J 1,400 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 105 107 102 105 0 24,100 2,558,800 15 16.676 105 T/J 200 102 B 200 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 256 256 256 0 100 25,600 1 2,003.130 260 J 100 252 B 20,000 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,220 1,205 1,205 -5 279,700 337,397,000 105 472.549 1,205 T/J 665,600 1,200 B 34,700 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 404 374 400 18 1,390,400 546,935,600 173 333.333 400 T/J 500 398 B 32,600 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 2,600 8,575 B 2,500 270 SCMA Surya Citra Media Tbk. --M9XX-1 820 895 830 880 60 45,137,700 39,321,843,500 3,034 398.095 885 J 29,100 880 T/B 343,500 271 SDPC Millennium Pharmacon International Tbk. --U9---1 90 96 90 96 6 21,000 1,952,900 17 64.082 95 J 700 90 B 6,600 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 1,342.207 1,120 J 14,200 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,470 2,490 -10 25,500 63,409,000 23 106.410 2,490 T/J 2,200 2,480 B 900 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,250 1,275 1,240 1,260 10 6,345,300 8,010,767,000 1,602 217.241 1,265 J 87,600 1,260 T/B 100 275 SILO Siloam International Hospitals Tbk. --M9K--1 4,950 5,450 4,950 5,250 300 85,800 446,788,500 113 59.626 5,375 J 5,700 5,250 T/B 39,100 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 218 210 214 6 3,939,400 842,470,600 351 19.455 214 T/J 311,800 212 B 2,626,600 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 310 300 302 2 11,090,100 3,376,857,200 1,363 53.929 304 J 617,100 302 T/B 1,500 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,175 1,225 1,095 1,140 -35 96,900 109,491,500 101 1,376.812 1,145 J 10,300 1,140 T/B 2,700 279 SMDR Samudera Indonesia Tbk. --U7---1 142 150 138 147 5 829,500 120,641,000 74 589.935 147 T/J 11,200 143 B 700 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,350 7,950 7,350 7,950 600 15,857,200 122,251,672,500 5,480 2,766.372 7,950 T/J 235,900 7,900 B 19,700 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 180 174 180 -4 13,600 2,375,500 5 93.264 180 T/J 8,900 175 B 10,000 282 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--1 424 462 430 444 20 69,871,800 31,427,140,600 3,508 729.543 444 T/J 2,585,800 442 B 321,400 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,215 1,250 1,220 1,240 25 2,110,100 2,609,078,000 497 3,312.054 1,240 T/J 39,900 1,235 B 2,200 285 SOCI Soechi Lines Tbk. --M7---1 125 129 119 122 -3 15,863,000 1,960,641,500 916 22.182 123 J 200,700 122 T/B 2,100 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 100 0 B 0 287 SPMA Suparma Tbk. --U3---1 248 270 250 268 20 121,300 30,922,200 23 120.136 268 T/J 27,300 260 B 10,000 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 142 150 140 140 -2 121,400 17,136,000 44 149.411 141 J 30,000 140 T/B 2,800 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 152 164 153 161 9 48,385,700 7,738,794,500 1,858 67.083 162 J 1,546,400 161 T/B 1,187,300 290 SRSN Indo Acidatama Tbk --U3---1 51 55 51 53 2 3,729,600 195,919,500 207 9.653 54 J 1,599,000 53 T/B 89,700 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 306 318 302 304 -2 15,934,000 4,911,896,600 1,967 124.718 306 J 201,800 304 T/B 42,300 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 900 915 895 895 -5 492,100 443,116,000 178 133.582 900 J 116,500 895 T/B 110,200 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 138 138 0 50,000 6,900,000 1 135.294 138 T/J 22,600 133 B 43,000 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 10,261,600 0 B 0 295 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 296 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 300 15,000 2 8.929 50 T/J 42,887,800 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,145 1,200 1,140 1,195 50 138,937,800 163,210,530,500 4,723 295.062 1,195 T/J 557,900 1,190 B 117,100 298 TBLA Tunas Baru Lampung Tbk. --M5---1 525 540 515 530 5 3,671,100 1,927,906,500 350 120.688 535 J 75,100 530 T/B 7,100 299 TCID Mandom Indonesia Tbk. XDU5---1 8,875 8,875 8,600 8,875 0 27,100 239,182,500 29 870.508 8,875 T/J 4,900 8,850 B 1,000 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 106 93 95 -2 4,405,400 427,897,300 438 41.667 97 J 2,000 95 T/B 2,000 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 120 125 117 121 1 84,991,300 10,322,846,300 2,949 39.032 122 J 86,800 121 T/B 8,407,500 302 TGRA Terregra Asia Energy Tbk. --U7---1 83 85 78 80 -3 14,121,900 1,115,168,900 1,164 40.000 80 T/J 289,400 79 B 3,300 303 TINS Timah Tbk. --M2K--1 464 482 464 466 2 14,673,700 6,951,862,200 1,268 238.123 468 J 1,900 466 T/B 2,104,400 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 53 52 52 -3 99,900 5,196,800 5 23.771 56 J 5,600 52 T/B 452,800 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 5,175 4,970 5,000 0 5,538,900 28,079,785,000 2,529 309.141 5,025 J 9,100 5,000 T/B 100,200 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,350 3,540 3,350 3,500 150 163,170,100 566,208,243,000 16,154 1,839.346 3,510 J 53,400 3,500 T/B 310,000 307 TMAS Temas Tbk. --M7---1 98 100 96 97 -1 943,200 92,593,300 343 223.101 97 T/J 65,800 96 B 154,600 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 320 330 0 236,200 77,915,800 10 69.638 336 J 500 320 B 600 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 125,700 6,285,000 6 80.475 50 T/J 15,891,400 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 286 288 278 280 -6 2,544,800 719,298,800 350 100.638 282 J 350,000 280 T/B 55,900 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 920 895 900 0 91,879,800 83,227,184,000 4,447 4,287.143 900 T/J 805,100 895 B 333,100 312 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---1 115 115 115 115 0 2,700 310,500 3 115.887 119 J 23,500 115 T/B 3,700 314 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 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,225 1,230 1,215 1,230 5 67,700 82,705,000 59 219.423 1,230 T/J 10,000 1,215 B 171,500 317 TURI Tunas Ridean Tbk. --U9---1 1,210 0 0 1,210 0 0 0 0 2,688.889 1,195 J 300 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,450 1,575 1,450 1,525 75 1,465,400 2,236,229,500 417 101.667 1,530 J 2,900 1,525 T/B 167,700 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,385 1,415 1,380 1,380 -5 2,758,700 3,831,471,000 395 2,675.663 1,380 T/J 513,600 1,375 B 9,900 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,300 J 1,000 2,950 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 55 51 52 0 2,653,600 138,963,000 203 2.469 53 J 60,000 52 T/B 5,700 322 UNTR United Tractors Tbk. --M9BX-1 15,600 16,400 15,600 16,300 700 3,254,900 52,798,660,000 4,695 19,404.762 16,300 T/J 174,800 16,250 B 4,900 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,000 8,450 8,000 8,275 275 28,226,900 234,439,805,000 11,993 211,853.559 8,300 J 2,000 8,275 T/B 4,300 324 VICO Victoria Investama Tbk. --U8---1 95 104 91 101 6 26,900 2,588,400 48 80.800 101 T/J 10,500 94 B 500 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 4,500 225,000 7 16.667 50 T/J 84,835,700 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 260 264 260 260 0 23,400 6,094,200 15 115.012 262 J 208,600 258 B 900 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 153 168 155 165 12 39,758,200 6,472,858,900 2,117 56.897 165 T/J 420,200 164 B 1,072,900 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 80 78 78 0 501,500 39,796,000 77 34.050 78 T/J 1,000 77 B 13,100 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 131 143 126 139 8 54,885,800 7,439,476,400 6,109 21.385 140 J 1,265,000 139 T/B 2,744,200 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 875 975 890 950 75 96,836,900 91,563,437,500 9,159 244.183 950 T/J 121,800 945 B 692,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 73 72 68 72 -1 1,062,700 72,323,600 16 19.471 74 J 100 69 B 900 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 196 197 194 194 -2 254,100 49,834,300 48 29.411 195 J 5,100 194 T/B 16,100 333 WOOD Integra Indocabinet Tbk. --M5K--1 246 290 250 282 36 34,802,800 9,434,333,000 2,258 108.462 282 T/J 323,800 280 B 136,300 334 WSBP Waskita Beton Precast Tbk. --M3K--1 142 150 143 147 5 52,189,300 7,659,032,600 3,856 30.000 148 J 694,100 147 T/B 2,514,900 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 625 600 605 15 60,243,400 36,987,998,000 4,840 163.293 610 J 130,100 605 T/B 1,868,800 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 224 240 224 236 12 14,912,000 3,492,078,600 993 40.000 238 J 566,600 236 T/B 387,200 Total 4,964,296,800 7,204,887,112,400 517,810 2,230,325,400 137,848,500 Jakarta, 30 April 2020 Trading Division