List of Securities Quotation Main Board Date: Monday, 04 May 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 6,100 6,100 5,800 6,050 -50 1,634,900 9,806,427,500 1,202 491.487 6,050 T/J 51,100 6,025 B 82,500 2 ABMM ABM Investama Tbk. --U9---1 1,440 0 0 1,440 0 0 0 0 38.400 1,420 J 100 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,520 1,525 1,415 1,485 -35 12,089,600 17,662,221,000 4,272 1,810.976 1,485 T/J 516,900 1,480 B 15,500 4 ACST Acset Indonusa Tbk. --U6---1 250 256 248 250 0 550,700 137,766,400 135 10.499 250 T/J 374,700 248 B 65,600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 550 550 520 525 -25 8,464,900 4,487,532,000 1,075 412.305 530 J 396,700 525 T/B 480,200 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,175 6,250 5,900 6,175 0 360,800 2,208,357,500 393 265.591 6,200 J 11,000 6,175 T/B 3,300 7 ADMG Polychem Indonesia Tbk --U3---1 101 101 98 99 -2 1,520,700 150,726,500 64 8.837 99 T/J 4,700 98 B 25,600 8 ADRO Adaro Energy Tbk. --M2BX-1 920 920 870 890 -30 68,085,900 60,219,071,500 7,169 80.909 890 T/J 280,900 885 B 1,272,400 9 AGII Aneka Gas Industri Tbk. --M3---1 438 450 408 418 -20 1,503,100 638,024,400 238 38.000 418 T/J 135,300 416 B 2,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 104 97 100 1 6,544,900 660,366,300 516 163.377 100 T/J 1,610,700 99 B 675,500 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 2,400 2,350 2,240 2,280 -120 19,949,400 45,497,262,000 3,198 1,817.153 2,280 T/J 2,214,700 2,250 B 500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 390 J 5,100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 197 196 196 -1 151,100 29,615,700 3 178.182 196 T/J 61,100 194 B 7,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,930 2,930 2,850 2,850 -80 400 1,156,000 3 116.327 2,850 T/J 1,800 2,730 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 870 870 840 870 0 65,700 55,972,500 49 2,220.011 870 T/J 140,000 840 B 1,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 5,400 2,700,000 2 41.667 500 T/J 110,400 490 B 1,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 510 505 484 494 -16 64,158,400 31,774,310,900 6,446 325.707 496 J 627,200 494 T/B 259,400 19 APLI Asiaplast Industries Tbk. --U3---1 128 128 125 125 -3 700 89,100 5 104.167 125 T/J 1,900 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 105 103 98 101 -4 9,650,200 972,303,000 508 27.671 101 T/J 46,000 100 B 1,398,100 21 ARNA Arwana Citramulia Tbk. --M3---1 408 408 404 406 -2 219,800 89,259,000 34 2,759.464 406 T/J 2,794,000 404 B 19,000 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 200 905 B 100 24 ASGR Astra Graphia Tbk. --U9---1 740 755 715 750 10 9,000 6,628,500 23 155.498 750 T/J 4,500 720 B 5,000 25 ASII Astra International Tbk. --M4BX-1 3,850 3,750 3,610 3,610 -240 71,301,800 260,214,560,000 11,719 2,581.577 3,620 J 367,300 3,610 T/B 2,735,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,145 1,125 1,125 -25 15,600 17,656,000 16 2,083.333 1,125 T/J 600 1,120 B 1,700 27 ASRI Alam Sutera Realty Tbk. --M6---1 118 118 113 113 -5 9,022,400 1,026,618,600 740 107.619 114 J 19,900 113 T/B 18,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 370 370 346 346 -24 11,769,500 4,144,864,200 407 88.718 346 T/J 177,700 0 B 0 29 ATIC Anabatic Technologies Tbk. --U9---1 720 670 670 670 -50 700 469,000 2 95.714 710 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 780 785 765 770 -10 2,887,200 2,230,793,500 519 696.391 770 T/J 497,600 765 B 122,800 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 1,001,000 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 595 600 595 595 0 4,000 2,399,500 6 7,717.250 595 T/J 1,300 585 B 100 33 BBCA Bank Central Asia Tbk. XDM8B3-1 25,850 26,500 25,000 26,100 250 22,899,500 589,391,360,000 17,093 14,914.286 26,250 J 100 26,100 T/B 104,000 34 BBKP Bank Bukopin Tbk. --M8---1 119 132 116 132 13 14,273,000 1,815,328,000 876 39.159 133 J 153,200 132 T/B 10,413,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,070 1,080 1,055 1,080 10 2,154,000 2,287,024,500 98 78.261 1,085 J 62,800 1,080 T/B 43,400 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,100 4,000 3,870 3,920 -180 33,125,800 130,150,060,000 6,803 18.854 3,930 J 29,200 3,920 T/B 414,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,730 2,680 2,600 2,630 -100 200,608,900 527,881,314,000 25,634 3,005.714 2,630 T/J 2,393,800 2,620 B 10,071,800 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 178,700 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 870 840 870 -10 48,331,200 41,467,315,500 4,060 113.478 870 T/J 52,300 865 B 186,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 252 258 236 238 -14 62,400 14,982,400 20 242.313 238 T/J 18,600 236 B 12,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 179 185 177 180 1 59,100 10,590,000 39 510.465 180 T/J 59,100 179 B 1,200 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,490 2,490 2,420 2,480 -10 2,601,900 6,414,076,000 608 1.400 2,480 T/J 213,400 2,470 B 1,000 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 115 107 111 -4 71,168,000 7,885,786,500 1,776 65.294 111 T/J 2,834,700 110 B 403,500 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 468,200 23,410,100 36 146.220 50 T/J 2,826,000 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,090 1,080 1,020 1,030 -60 26,700 27,563,000 28 581.934 1,030 T/J 84,200 1,015 B 1,000 46 BIRD Blue Bird Tbk. --M7---1 970 980 955 960 -10 1,316,600 1,274,391,500 162 14.769 965 J 5,200 960 T/B 4,000 47 BISI BISI International Tbk. --U1---1 910 955 870 920 10 159,000 141,908,500 83 460.000 920 T/J 5,600 915 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 805 805 770 780 -25 7,361,200 5,762,189,000 1,484 130.000 785 J 220,300 780 T/B 211,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDM8K--1 560 560 540 545 -15 22,669,800 12,447,738,000 2,534 126.744 550 J 2,238,700 545 T/B 1,770,800 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 414,900 20,745,000 22 3.455 50 T/J 84,132,100 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 2 0.658 50 T/J 74,443,200 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,460 4,460 4,240 4,290 -170 40,286,300 172,932,668,000 9,180 1,292.687 4,300 J 462,700 4,290 T/B 1,348,400 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 52 54 2 29,500 1,574,300 7 10.800 54 T/J 900 52 B 3,000 54 BMTR Global Mediacom Tbk. --M9K--1 210 208 196 208 -2 15,259,900 3,102,627,800 868 169.298 208 T/J 1,073,400 206 B 605,600 55 BNBA Bank Bumi Arta Tbk. --U8---1 278 280 278 280 2 1,200 335,000 5 175.000 280 T/J 9,300 278 B 10,400 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 635 640 620 620 -15 2,483,600 1,557,681,000 661 4.578 625 J 101,000 620 T/B 22,400 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 150 150 148 149 -1 107,600 16,009,300 53 1.775 149 T/J 52,600 148 B 10,300 58 BNLI Bank Permata Tbk. --M8K--1 1,235 1,235 1,220 1,225 -10 9,668,200 11,857,647,000 632 13.338 1,225 T/J 660,900 1,220 B 1,029,300 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 86 87 80 82 -4 3,900 318,700 10 82.000 82 T/J 4,500 80 B 14,400 60 BRAM Indo Kordsa Tbk. --U4---1 4,920 0 0 4,920 0 0 0 0 191.481 6,150 J 100 4,920 B 300 61 BRIS Bank BRIsyariah Tbk. --M8---1 196 212 188 202 6 23,007,700 4,633,636,700 2,536 39.608 204 J 660,200 202 T/B 1,333,100 62 BRPT Barito Pacific Tbk. --M3XX-1 1,450 1,450 1,355 1,385 -65 63,901,200 90,434,532,500 6,169 541.587 1,390 J 13,400 1,385 T/B 51,800 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 705 710 670 680 -25 20,341,800 14,101,973,000 2,516 133.201 680 T/J 248,100 675 B 853,200 64 BSIM Bank Sinarmas Tbk. --U8---1 480 480 480 480 0 500 240,000 2 327.379 478 J 8,200 462 B 1,000 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 1,820 1,850 1,810 1,820 0 202,100 368,145,500 92 352.329 1,820 T/J 7,800 1,815 B 26,500 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,190 2,370 2,050 2,360 170 121,814,400 276,996,516,000 26,466 242.051 2,360 T/J 20,600 2,350 B 176,200 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 91 91 87 88 -3 367,700 32,508,900 73 47.694 88 T/J 44,200 87 B 260,100 69 BULL Buana Lintas Lautan Tbk. --M7---1 178 183 175 176 -2 80,971,600 14,559,640,300 1,576 17.211 176 T/J 107,100 175 B 88,000 70 BVIC Bank Victoria International Tbk. --U8---1 56 57 55 56 0 34,500 1,917,100 12 52.954 57 J 78,000 56 T/B 149,400 71 BWPT Eagle High Plantations Tbk. --U1---1 80 81 75 77 -3 6,658,300 519,190,800 437 16.841 78 J 243,400 77 T/B 34,500 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---1 193 195 189 191 -2 65,400 12,478,100 55 57.879 191 T/J 800 190 B 12,000 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 54 54 51 51 -3 6,170,500 315,461,500 155 29.143 51 T/J 380,000 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,510 1,510 1,485 1,510 0 34,900 52,305,500 33 311.983 1,515 J 7,900 1,510 T/B 4,100 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 179 170 170 -2 277,000 47,838,200 37 13.303 178 J 15,000 170 T/B 98,500 77 CITY Natura City Developments Tbk. --U6---1 52 53 52 52 0 23,600 1,227,300 6 43.333 52 T/J 100 51 B 1,900 78 CLEO Sariguna Primatirta Tbk. --M5K--1 442 460 432 458 16 8,432,000 3,788,448,200 1,302 1,991.304 460 J 356,300 458 T/B 371,000 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,450 1,450 1,450 -40 100 145,000 1 138.748 1,545 J 100 1,410 B 200 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 98,171,900 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,600 4,590 4,300 4,300 -300 12,314,300 53,413,601,000 6,174 19,583.732 4,320 J 13,000 4,300 T/B 62,400 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000 50,000 1 45.455 50 T/J 127,544,200 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 0 0 348 0 0 0 0 175.611 360 J 500 338 B 200 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-1 545 530 515 515 -30 20,553,000 10,716,706,000 2,526 115.306 520 J 225,900 515 T/B 182,000 86 DART Duta Anggada Realty Tbk. --U6---1 262 0 0 262 0 0 0 0 48.434 260 J 10,000 250 B 5,200 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 120,200 6,010,000 3 16.496 50 T/J 142,772,200 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 8,896,900 0 B 0 89 DILD Intiland Development Tbk. --U6---1 224 226 220 226 2 101,600 22,818,600 40 39.382 226 T/J 6,000 224 B 50,000 90 DLTA Delta Djakarta Tbk. --U5---1 5,000 5,000 4,980 4,980 -20 4,900 24,482,000 8 29,768.665 4,900 J 100 4,740 B 300 91 DMAS Puradelta Lestari Tbk. XDM6K--1 154 154 149 149 -5 56,001,800 8,408,376,400 2,684 70.952 150 J 13,481,500 149 T/B 1,094,600 92 DMND Diamond Food Indonesia Tbk. --U5---1 935 960 930 955 20 7,600 7,143,000 20 104.372 955 T/J 6,900 950 B 200 93 DNAR Bank Oke Indonesia Tbk. --U8---1 250 236 234 236 -14 1,400 329,200 3 214.545 280 J 300 238 B 100 94 DOID Delta Dunia Makmur Tbk. --M2---1 135 135 126 132 -3 12,664,800 1,634,616,700 1,104 178.707 132 T/J 1,722,600 131 B 107,500 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 208 J 100 177 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 78 78 73 77 -1 122,100 9,071,600 60 43.822 77 T/J 34,700 74 B 900 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 328 328 316 320 -8 598,800 192,204,000 54 86.486 320 T/J 448,100 318 B 37,800 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,100 J 100 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 392 416 380 406 14 1,084,600 432,734,800 92 80.396 406 T/J 2,800 404 B 100 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,100 2,160 -10 8,900 18,997,000 24 795.078 2,160 T/J 8,500 2,150 B 100 102 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 36,400 1,820,200 8 14.286 50 T/J 1,395,600 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 875 880 850 860 -15 326,400 284,894,000 177 2,183.184 880 J 98,000 860 T/B 9,400 104 ELSA Elnusa Tbk. --M2K--1 196 202 189 195 -1 50,440,200 9,872,010,800 2,766 48.750 196 J 413,700 195 T/B 656,500 105 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 608,052,900 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 507,700 0 B 0 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,225 1,190 1,205 -55 11,874,100 14,292,910,000 2,654 120.500 1,205 T/J 500 1,200 B 542,300 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 150 145 147 -3 1,227,900 179,917,600 158 273.687 148 J 140,100 147 T/B 8,000 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 153,500 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 53 51 53 3 41,200 2,182,500 12 4.365 53 T/J 46,700 50 B 89,900 111 EXCL XL Axiata Tbk. --M7BX-1 2,540 2,560 2,430 2,450 -90 18,170,500 44,715,918,000 3,627 124.339 2,450 T/J 888,500 2,440 B 108,000 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,875 J 100 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 123 123 116 120 -3 1,825,800 221,028,500 260 57.143 121 J 21,700 120 T/B 110,300 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 3,347,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 107 107 102 104 -3 35,333,700 3,662,099,700 1,928 5.778 105 J 2,149,400 104 T/B 181,200 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 12,401,600 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,445 1,445 1,445 1,445 0 1,000 1,445,000 2 1,156.000 1,500 J 5,000 1,355 B 400 118 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 45,300 45,150 43,475 44,000 -1,300 744,700 32,602,550,000 2,321 1,717.073 44,050 J 100 44,000 T/B 3,500 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,285 1,245 1,200 1,200 -85 1,700 2,065,500 6 102.564 1,240 J 100 1,200 T/B 4,400 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 188 188 177 181 -7 25,689,500 4,652,256,400 1,777 24.331 182 J 68,000 181 T/B 884,000 122 GJTL Gajah Tunggal Tbk. --M4---1 338 344 322 326 -12 1,512,600 497,409,800 304 64.002 328 J 1,500 326 T/B 5,100 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 73 73 71 72 -1 1,375,800 98,814,500 126 18.000 73 J 208,500 72 T/B 79,500 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,255 1,230 1,250 0 7,300 9,148,000 17 97.276 1,250 T/J 4,500 1,240 B 100 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 50 0 327,100 16,357,100 43 21.568 50 T/J 1,098,300 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 86 84 86 -1 11,200 953,100 7 34.400 90 J 2,500 85 B 1,700 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 13,742,000 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 160 160 0 100 16,000 1 90.012 155 J 4,000 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 7,500 560 B 500 131 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 2,590 2,710 2,550 2,570 -20 723,500 1,881,502,000 291 69.459 2,570 T/J 36,900 2,550 B 16,300 133 HERO Hero Supermarket Tbk. --U9---1 900 900 840 900 0 9,300 8,269,500 13 1,878.601 910 J 1,000 840 B 1,500 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,600 2,600 2,500 2,530 -70 467,500 1,190,463,000 123 774.506 2,540 J 6,600 2,520 B 1,300 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 605 600 605 5 2,800 1,680,500 2 930.769 605 T/J 16,200 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 87 90 83 84 -3 9,006,100 768,942,300 882 36.522 85 J 672,900 84 T/B 193,200 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,595 1,580 1,490 1,520 -75 37,858,600 57,478,019,500 7,025 7,587.859 1,525 J 167,800 1,520 T/B 329,600 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 700 670 685 -15 18,079,100 12,314,780,500 932 220.968 685 T/J 52,500 680 B 153,000 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 75 80 71 71 -4 1,400 104,200 9 38.378 79 J 5,000 72 B 100 140 HRTA Hartadinata Abadi Tbk. --M5---1 238 240 224 228 -10 190,700 43,318,600 32 76.000 234 J 100 226 B 59,800 141 HRUM Harum Energy Tbk. --M2K--1 1,255 1,265 1,225 1,255 0 103,500 129,378,000 35 24.135 1,260 J 100 1,255 T/B 30,800 142 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 9,875 9,900 9,700 9,700 -175 5,036,700 49,094,062,500 5,114 359.592 9,725 J 31,900 9,700 T/B 89,700 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 93 125 93 125 32 9,183,100 1,090,299,400 750 9.766 0 J 0 125 T/B 358,300 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 140 125 140 10 34,100 4,418,500 15 133.333 140 T/J 19,900 128 B 100 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 240 230 240 0 4,400 1,055,000 5 156.863 240 T/J 5,400 232 B 12,200 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 20,200 1,010,000 2 14.286 50 T/J 24,681,000 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 440 446 426 444 4 1,135,000 494,950,600 269 59.607 444 T/J 14,300 442 B 1,000 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 158 163 147 151 -7 330,200 49,259,500 41 30.200 154 J 48,000 151 T/B 73,200 150 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,145 1,070 1,110 0 2,679,300 3,003,204,500 1,156 444.000 1,115 J 55,800 1,110 T/B 248,700 151 INCI Intanwijaya Internasional Tbk --U3---1 374 376 374 374 0 4,500 1,683,400 3 40.451 374 T/J 5,700 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,570 2,760 2,450 2,650 80 33,216,400 88,058,071,000 7,327 1,081.633 2,650 T/J 1,008,700 2,640 B 1,100 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,725 6,325 6,600 75 10,894,100 71,121,912,500 4,880 1,129.769 6,625 J 15,900 6,600 T/B 243,400 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,100 2,100 2,030 2,080 -20 4,300 8,838,000 4 280.138 2,080 T/J 1,100 2,070 B 200 155 INDS Indospring Tbk. --M4---1 1,750 0 0 1,750 0 0 0 0 164.062 1,800 J 900 1,750 B 5,100 156 INDY Indika Energy Tbk. --M2K--1 795 740 740 740 -55 2,987,600 2,210,824,000 434 25.085 740 T/J 8,462,500 0 B 0 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,550 5,400 5,200 5,275 -275 4,377,500 23,167,300,000 2,186 271.813 5,300 J 191,900 5,275 T/B 8,100 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 14,600 730,000 7 0.286 50 T/J 31,800 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,650 11,425 10,850 10,850 -800 2,190,700 24,059,400,000 3,311 434.000 10,850 T/J 389,900 0 B 0 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 61 62 0 2,600 159,700 6 29.524 62 T/J 20,500 61 B 1,100 161 IPTV MNC Vision Networks Tbk. --U9---1 388 388 382 388 0 10,082,300 3,891,541,200 13,351 161.667 388 T/J 745,500 386 B 238,200 162 ISAT Indosat Tbk. --M7K--1 2,150 2,180 2,090 2,150 0 5,320,300 11,348,663,000 2,407 153.571 2,150 T/J 543,700 2,140 B 35,400 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 131 122 124 -2 1,346,300 166,400,700 175 42.034 124 T/J 72,500 123 B 497,500 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,200 7,225 6,950 7,000 -200 846,900 5,964,680,000 1,410 50.000 7,025 J 1,200 7,000 T/B 31,900 165 JAWA Jaya Agra Wattie Tbk. --U1---1 65 65 61 61 -4 92,100 5,682,800 25 12.200 62 J 49,900 61 T/B 5,500 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 450 J 395,800 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 975 955 920 930 -45 21,546,900 20,073,253,000 3,679 254.237 935 J 86,800 930 T/B 634,100 168 JRPT Jaya Real Property Tbk. --M6K--1 404 406 392 402 -2 935,200 374,363,600 286 386.538 404 J 20,000 400 B 50,300 169 JSKY Sky Energy Indonesia Tbk. --U4---1 94 95 91 93 -1 1,990,500 183,392,800 290 46.500 93 T/J 239,000 92 B 34,100 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,150 3,120 2,950 3,040 -110 21,594,900 65,475,505,000 4,334 179.266 3,040 T/J 644,900 3,030 B 100 171 KAEF Kimia Farma Tbk. --M5---1 1,330 1,355 1,280 1,330 0 5,882,500 7,796,411,000 1,898 1,330.000 1,335 J 129,700 1,330 T/B 80,500 172 KBLI KMI Wire & Cable Tbk. --M4K--1 398 398 386 392 -6 427,200 166,727,800 104 47.631 392 T/J 241,200 390 B 4,200 173 KEEN Kencana Energi Lestari Tbk. --M7---1 320 322 298 322 2 62,500 19,571,600 27 81.313 322 T/J 19,900 320 B 100 174 KICI Kedaung Indah Can Tbk --U5---1 206 224 206 206 0 300 63,600 3 43.735 202 J 1,000 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 132 125 130 -2 736,200 94,141,200 138 4.510 130 T/J 55,300 129 B 1,800 176 KINO Kino Indonesia Tbk. --M5---1 3,100 3,100 2,890 2,890 -210 362,300 1,051,942,000 287 76.053 2,890 T/J 131,200 0 B 0 177 KKGI Resource Alam Indonesia Tbk. --U2---1 194 0 0 194 0 0 0 0 680.702 193 J 800 181 B 10,200 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,440 1,425 1,350 1,380 -60 46,895,400 64,893,360,500 7,247 13,459.475 1,380 T/J 343,500 1,375 B 75,400 179 KOBX Kobexindo Tractors Tbk. --U9---1 95 95 89 89 -6 792,500 70,774,100 162 22.250 89 T/J 65,000 0 B 0 180 KOTA DMS Propertindo Tbk. --U6---1 500 498 470 470 -30 2,003,900 969,886,200 10 235.000 482 J 1,000 470 T/B 4,300 181 KPAL Steadfast Marine Tbk. --U4---1 71 84 67 83 12 23,521,400 1,871,025,300 2,582 72.174 84 J 428,800 83 T/B 1,542,600 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 171 165 166 -5 782,200 129,735,000 117 20.637 168 J 37,300 166 T/B 122,500 183 KREN Kresna Graha Investama Tbk. --U9---1 135 141 127 128 -7 13,258,300 1,736,415,900 2,024 1,331.669 128 T/J 45,600 127 B 385,500 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 20,500 1,025,000 6 7.806 50 T/J 23,740,200 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,500 J 600 4,770 B 200 186 LINK Link Net Tbk. --M9---1 2,780 2,790 2,600 2,660 -120 369,000 986,193,000 397 166.250 2,660 T/J 1,100 2,650 B 38,800 187 LION Lion Metal Works Tbk. --U3---1 244 244 228 228 -16 6,800 1,571,400 12 142.795 232 J 3,000 228 T/B 2,100 188 LPCK Lippo Cikarang Tbk --U6---1 700 730 665 685 -15 1,260,200 883,158,500 255 77.231 695 J 50,000 685 T/B 15,500 189 LPGI Lippo General Insurance Tbk. --U8---1 3,500 3,500 3,500 3,500 0 100 350,000 1 157.303 3,450 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 162 160 151 151 -11 7,783,500 1,182,874,500 878 48.760 151 T/J 7,503,700 0 B 0 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,240 1,150 1,150 -70 14,618,400 17,066,060,500 4,179 26.059 1,155 J 50,100 1,150 T/B 710,900 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 690 665 690 -20 19,455,900 13,116,469,500 1,962 178.065 690 T/J 1,407,200 675 B 2,400 193 LTLS Lautan Luas Tbk. --U9---1 420 416 398 404 -16 205,800 83,137,400 36 142.813 410 J 200 404 T/B 33,700 194 MAIN Malindo Feedmill Tbk. --M3K--1 570 565 535 535 -35 16,042,800 8,653,495,500 2,395 303.977 535 T/J 725,200 0 B 0 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 3,100 155,000 6 6.835 50 T/J 393,025,800 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --M9K--1 655 655 610 625 -30 8,825,600 5,516,015,000 2,407 1,002.969 630 J 45,900 625 T/B 13,258,000 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 340 342 0 1,043,500 356,140,000 78 684.000 344 J 516,200 342 T/B 23,500 199 MASA Multistrada Arah Sarana Tbk. --U4---1 392 420 388 388 -4 2,700 1,051,000 4 275.882 398 J 56,000 388 T/B 47,700 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,500 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 316 308 312 2 687,700 214,131,000 110 19.500 312 T/J 427,800 310 B 26,500 202 MBTO Martina Berto Tbk. --U5---1 65 65 61 62 -3 30,800 1,919,100 29 8.378 62 T/J 900 61 B 8,200 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 107 110 102 102 -5 1,588,500 164,004,500 170 91.486 104 J 2,500 102 T/B 193,700 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,383,400 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 79 78 74 74 -5 98,996,300 7,415,107,600 2,133 21.961 74 T/J 7,590,600 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 34,376,600 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 450 472 430 452 2 78,261,500 35,342,060,800 5,119 796.097 454 J 146,400 452 T/B 21,500 208 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,500 J 3,000 6,125 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 92 93 86 91 -1 359,400 32,428,400 56 27.569 92 J 100 91 T/B 15,900 210 MGRO Mahkota Group Tbk. --M1K--1 685 685 680 680 -5 593,100 403,493,000 69 302.222 680 T/J 273,200 675 B 600 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,945 1,955 1,830 1,830 -115 2,103,300 4,027,854,500 1,753 107.743 1,900 J 900 1,830 T/B 1,634,300 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 10,900 10,225 10,650 -300 51,500 535,960,000 57 67,834.395 10,900 J 1,000 10,250 B 800 213 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 462,500 23,135,400 30 5.735 51 J 5,006,000 50 T/B 4,396,900 214 MLPT Multipolar Technology Tbk. --U9---1 368 390 368 368 0 73,700 27,627,200 40 76.667 376 J 3,200 368 T/B 1,200 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 915 905 855 860 -55 42,651,800 37,109,842,500 7,148 95.556 865 J 122,700 860 T/B 3,980,900 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 540 540 520 535 -5 300,000 160,162,500 175 35.667 535 T/J 1,500 530 B 20,100 217 MPPA Matahari Putra Prima Tbk. --U9---1 109 108 104 107 -2 1,037,300 109,013,900 86 44.986 107 T/J 298,200 105 B 4,000 218 MRAT Mustika Ratu Tbk. --U5---1 125 125 125 125 0 300 37,500 2 19.231 125 T/J 3,099,900 120 B 2,800 219 MSKY MNC Sky Vision Tbk. --U9---1 1,145 1,145 1,065 1,065 -80 39,000 42,524,000 14 70.066 1,140 J 10,000 0 B 0 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,215 1,200 1,130 1,160 -55 1,655,400 1,892,566,000 781 2,088.284 1,175 J 1,000 1,155 B 1,000 221 MTLA Metropolitan Land Tbk. --U6---1 318 328 310 328 10 11,200 3,535,400 10 137.901 326 J 21,200 320 B 100 222 MYOH Samindo Resources Tbk. --U2---1 1,255 1,185 1,170 1,170 -85 104,400 122,237,000 38 139.356 1,170 T/J 273,000 0 B 0 223 MYOR Mayora Indah Tbk. --M5KB-1 2,150 2,150 2,000 2,110 -40 4,430,000 9,114,277,000 2,025 10,555.278 2,110 T/J 48,700 2,100 B 5,100 224 MYTX Asia Pacific Investama Tbk. --U4---1 52 52 52 52 0 600 31,200 2 7.816 52 T/J 25,900 50 B 51,000 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 402 410 396 410 8 750,300 304,348,400 305 126.154 412 J 61,300 410 T/B 345,200 226 NISP Bank OCBC NISP Tbk. --U8---1 740 740 715 725 -15 400 292,000 4 878.532 750 J 1,100 725 T/B 10,100 227 NOBU Bank Nationalnobu Tbk. --U8---1 925 0 0 925 0 0 0 0 246.667 925 J 500 875 B 100 228 NRCA Nusa Raya Cipta Tbk. --U6---1 286 290 286 286 0 1,657,100 476,054,000 25 33.647 288 J 24,500 286 T/B 421,100 229 NZIA Nusantara Almazia Tbk. --U6---1 131 131 122 122 -9 1,700 219,700 7 55.455 131 J 200 122 T/B 21,100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,993,100 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 72 75 68 71 -1 3,302,500 239,544,900 590 71.000 72 J 30,000 71 T/B 244,800 232 PANR Panorama Sentrawisata Tbk. --U9---1 51 51 50 50 -1 9,860,900 493,170,500 165 29.999 50 T/J 2,406,600 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 715 735 700 700 -15 1,570,200 1,117,574,000 114 509.091 715 J 23,200 700 T/B 85,000 234 PBID Panca Budi Idaman Tbk. --U3---1 905 910 910 910 5 100 91,000 1 107.059 905 J 6,900 900 B 100 235 PBRX Pan Brothers Tbk. --M4---1 146 154 146 149 3 264,900 39,495,200 136 263.717 149 T/J 1,300 147 B 4,900 236 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-1 855 850 810 820 -35 116,776,300 95,869,923,500 6,083 273.333 820 T/J 2,199,900 815 B 9,792,800 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 420 412 416 0 572,100 238,166,800 80 81.171 416 T/J 107,800 414 B 2,600 239 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,300 2,420 2,300 2,420 120 24,700 59,702,000 202 1,004.191 2,430 J 500 2,300 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 755 755 715 735 -20 3,815,400 2,776,867,000 400 1,223.776 740 J 77,300 725 B 5,000 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 60,500 3,025,000 4 50.000 50 T/J 3,983,700 0 B 0 242 PNIN Paninvest Tbk. --U8---1 740 765 710 765 25 781,800 587,461,000 109 813.484 765 T/J 2,700 745 B 1,400 243 PNLF Panin Financial Tbk. --M8K--1 181 177 173 173 -8 11,937,900 2,086,047,400 912 186.987 174 J 246,900 173 T/B 372,400 244 POLL Pollux Properti Indonesia Tbk. --U6---1 4,740 5,275 4,740 5,125 385 869,500 4,392,753,000 737 833.333 5,150 J 1,100 5,075 B 1,400 245 PPRE PP Presisi Tbk. --U7---1 136 136 130 136 0 18,168,800 2,419,629,900 2,452 31.628 136 T/J 408,500 133 B 28,300 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 51 1 16,044,100 803,189,700 422 110.270 51 T/J 37,722,700 50 B 16,654,400 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 168 157 157 -1 700 111,000 2 88.386 156 J 4,200 147 B 500 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,540 3,540 3,300 3,310 -230 50,800 168,677,000 71 50.923 3,310 T/J 137,400 0 B 0 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 138 139 138 139 1 21,600 2,990,000 22 102.963 141 J 30,000 139 T/B 8,100 250 PTBA Bukit Asam Tbk. --M2BX-1 1,875 1,870 1,790 1,815 -60 11,936,000 21,748,487,500 3,895 1,578.261 1,820 J 5,200 1,815 T/B 181,900 251 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-1 670 660 630 630 -40 32,300,700 20,615,994,500 2,883 118.421 635 J 916,200 630 T/B 1,339,200 253 PTRO Petrosea Tbk. XDM2---1 1,255 1,255 1,210 1,220 -35 333,300 410,539,500 227 976.000 1,230 J 100 1,220 T/B 63,700 254 PTSN Sat Nusapersada Tbk --M4---1 171 171 167 168 -3 141,400 23,794,800 32 86.897 170 J 624,400 168 T/B 4,900 255 PUDP Pudjiadi Prestige Tbk. --U9---1 238 264 222 264 26 2,400 544,800 9 32.928 260 J 400 222 B 900 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 101 104 99 101 0 2,298,700 233,626,200 359 33.667 102 J 60,500 100 B 278,200 257 PWON Pakuwon Jati Tbk. --M6B3-1 378 376 352 352 -26 55,921,600 19,794,979,000 4,114 1,357.030 352 T/J 19,836,000 0 B 0 258 PZZA Sarimelati Kencana Tbk. --U9---1 625 625 600 620 -5 442,400 267,629,500 127 56.364 620 T/J 87,100 610 B 322,100 259 RAJA Rukun Raharja Tbk. --M7---1 96 98 93 95 -1 9,878,300 942,155,500 1,147 326.326 96 J 373,500 95 T/B 1,000 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 555 535 540 -35 16,918,400 9,229,236,000 1,283 337.500 545 J 1,054,200 540 T/B 1,742,300 261 RANC Supra Boga Lestari Tbk. --U9---1 390 396 388 396 6 63,400 24,744,800 7 79.200 388 J 20,000 366 B 500 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 1,090,200 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,700 4,800 4,800 4,800 100 200 960,000 1 252.872 4,790 J 2,400 4,520 B 500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 244 250 250 250 6 100 25,000 1 115.384 240 J 10,000 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 105 109 98 98 -7 513,900 50,422,700 40 15.565 98 T/J 723,400 0 B 0 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 278 256 278 22 8,300 2,294,400 4 2,175.274 276 J 11,000 250 B 300 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,205 1,205 1,195 1,200 -5 30,900 37,087,500 55 470.588 1,205 J 100 1,195 B 5,000 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 400 400 388 400 0 186,100 73,190,000 41 333.333 402 J 38,800 400 T/B 5,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 1,000 9,200,000 2 5,935.484 9,200 T/J 1,700 8,575 B 2,500 270 SCMA Surya Citra Media Tbk. --M9XX-1 880 860 820 820 -60 28,684,700 23,607,086,000 2,408 370.952 820 T/J 9,082,100 0 B 0 271 SDPC Millennium Pharmacon International Tbk. --U9---1 96 94 90 93 -3 109,100 9,982,200 16 62.079 93 T/J 3,300 90 B 25,200 272 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 14,000 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,510 2,480 2,510 20 20,100 50,341,000 21 107.265 2,510 T/J 40,300 2,490 B 900 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,260 1,280 1,220 1,280 20 3,162,900 3,935,803,500 1,525 220.690 1,280 T/J 730,600 1,235 B 300 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 5,250 4,950 4,980 -270 176,000 876,059,500 105 56.560 5,000 J 100 4,980 T/B 2,500 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 214 204 210 -4 5,286,900 1,107,305,000 507 19.091 210 T/J 95,900 208 B 122,700 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 300 290 298 -4 3,576,300 1,058,231,200 652 53.214 298 T/J 140,000 296 B 1,312,600 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,140 1,185 1,135 1,135 -5 23,300 26,882,000 31 1,370.773 1,140 J 500 1,135 T/B 5,300 279 SMDR Samudera Indonesia Tbk. --U7---1 147 150 144 144 -3 260,400 38,089,800 34 577.895 149 J 2,900 144 T/B 300 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,950 7,800 7,400 7,525 -425 7,680,100 57,964,687,500 4,293 2,618.484 7,525 T/J 172,500 7,500 B 57,700 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 0 0 180 0 0 0 0 93.264 180 J 14,400 175 B 5,000 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,250 J 20,000 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 444 440 416 416 -28 34,777,900 14,796,749,000 2,743 683.536 418 J 35,000 416 T/B 1,786,000 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,240 1,235 1,205 1,210 -30 1,770,700 2,162,097,000 368 3,231.924 1,215 J 20,000 1,210 T/B 15,100 285 SOCI Soechi Lines Tbk. --M7---1 122 121 116 120 -2 9,412,800 1,117,794,000 597 21.818 120 T/J 41,200 119 B 62,900 286 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---1 268 280 266 276 8 5,700 1,524,800 7 123.722 276 T/J 10,700 266 B 10,000 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 140 148 145 145 5 1,800 262,200 5 154.748 145 T/J 900 140 B 900 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 160 154 156 -5 13,731,400 2,154,087,900 1,034 65.000 156 T/J 727,400 155 B 1,678,000 290 SRSN Indo Acidatama Tbk --U3---1 53 60 53 58 5 27,047,700 1,524,851,400 1,457 10.564 58 T/J 76,600 57 B 183,000 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 304 302 284 284 -20 15,296,900 4,427,402,800 1,087 116.513 284 T/J 4,409,300 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 910 895 895 0 280,000 251,727,500 69 133.582 900 J 17,900 895 T/B 3,900 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 138 138 0 23,200 3,201,600 5 135.294 139 J 23,400 135 B 1,000 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 8,522,200 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 41,792,200 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,195 1,195 1,120 1,145 -50 25,652,600 29,687,110,000 2,041 282.716 1,145 T/J 334,500 1,140 B 200 298 TBLA Tunas Baru Lampung Tbk. --M5---1 530 535 510 520 -10 969,300 505,402,000 102 118.411 520 T/J 48,100 515 B 123,400 299 TCID Mandom Indonesia Tbk. XDU5---1 8,875 8,875 8,625 8,625 -250 113,100 976,362,500 10 845.986 8,625 T/J 190,600 8,600 B 12,000 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 95 102 89 89 -6 3,303,100 305,292,600 319 39.035 91 J 16,000 89 T/B 123,400 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 121 114 115 -6 45,457,400 5,230,622,900 2,258 37.097 115 T/J 2,827,000 114 B 4,364,200 302 TGRA Terregra Asia Energy Tbk. --U7---1 80 80 75 76 -4 3,671,100 278,535,500 418 38.000 76 T/J 2,600 75 B 1,773,300 303 TINS Timah Tbk. --M2K--1 466 472 450 460 -6 6,093,500 2,818,772,600 919 235.057 464 J 37,000 460 T/B 101,500 304 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 52 52 0 300 15,600 1 23.771 55 J 300 52 T/B 5,200 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 4,950 4,810 4,830 -170 2,146,200 10,431,189,000 1,759 298.631 4,830 T/J 4,800 4,820 B 36,500 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,500 3,400 3,260 3,320 -180 108,988,600 361,652,402,000 14,578 1,744.751 3,330 J 107,900 3,320 T/B 1,672,400 307 TMAS Temas Tbk. --M7---1 97 98 93 94 -3 377,500 35,493,200 81 216.201 95 J 98,400 94 T/B 51,900 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 334 320 334 4 45,100 15,030,800 10 70.482 334 T/J 300 322 B 4,800 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 14,000 700,000 5 80.475 50 T/J 10,915,300 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 280 284 276 280 0 1,266,400 354,633,200 189 100.638 280 T/J 22,800 278 B 246,500 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 945 885 900 0 79,552,500 71,752,937,500 5,401 4,287.143 905 J 5,208,200 900 T/B 239,600 312 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 3,000 345,000 1 115.887 119 J 2,000 115 T/B 6,900 314 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 1,230 1,230 1,205 1,215 -15 30,900 37,545,500 36 216.748 1,215 T/J 100 1,205 B 3,500 317 TURI Tunas Ridean Tbk. --U9---1 1,210 1,250 1,130 1,250 40 182,500 207,432,000 6 2,777.778 1,250 T/J 18,100 1,130 B 77,600 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,550 1,500 1,515 -10 9,740,000 14,762,847,000 1,692 101.000 1,520 J 11,100 1,515 T/B 37,300 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,380 1,460 1,330 1,425 45 1,799,800 2,550,885,000 767 2,762.913 1,430 J 36,200 1,425 T/B 10,000 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,150 J 7,800 3,000 B 1,000 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 54 52 52 0 66,800 3,475,500 36 2.469 53 J 24,800 52 T/B 15,200 322 UNTR United Tractors Tbk. --M9BX-1 16,300 16,225 15,525 15,525 -775 2,724,100 42,891,467,500 5,163 18,482.143 15,550 J 2,700 15,525 T/B 37,300 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,250 7,850 7,925 -350 17,119,000 137,054,577,500 10,252 202,892.985 7,950 J 4,300 7,925 T/B 72,500 324 VICO Victoria Investama Tbk. --U8---1 101 101 101 101 0 200 20,200 1 80.800 101 T/J 39,600 95 B 2,000 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,600 80,000 6 16.667 50 T/J 73,216,400 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 260 260 244 260 0 1,600 408,000 5 115.012 260 T/J 19,100 254 B 14,000 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 165 165 157 160 -5 14,553,500 2,327,192,000 855 55.172 161 J 220,300 160 T/B 506,600 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 78 76 78 0 734,000 56,406,000 127 34.050 78 T/J 4,200 77 B 1,400 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 139 144 130 130 -9 18,154,200 2,406,481,000 1,334 20.000 130 T/J 1,030,600 0 B 0 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 920 890 895 -55 46,906,400 42,230,832,500 5,138 230.046 900 J 241,900 895 T/B 527,500 331 WINS Wintermar Offshore Marine Tbk. --U7---1 72 72 68 71 -1 105,500 7,234,600 18 19.201 71 T/J 2,400 69 B 100 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 194 196 193 193 -1 101,500 19,651,500 31 29.259 195 J 19,500 193 T/B 600 333 WOOD Integra Indocabinet Tbk. --M5K--1 282 306 282 298 16 38,615,700 11,467,774,000 3,617 114.615 298 T/J 8,957,700 296 B 102,100 334 WSBP Waskita Beton Precast Tbk. --M3K--1 147 146 140 143 -4 22,222,900 3,180,946,300 1,264 29.184 144 J 637,700 143 T/B 669,900 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 615 580 585 -20 30,511,100 17,875,457,500 2,828 157.895 585 T/J 271,800 580 B 1,730,000 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 236 236 226 226 -10 8,029,900 1,831,830,400 992 38.305 228 J 75,600 226 T/B 231,000 Total 2,928,551,300 4,281,061,667,100 396,149 1,994,627,400 121,680,000 Jakarta, 04 May 2020 Trading Division