List of Securities Quotation Main Board Date: Thursday, 14 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 6,250 6,400 6,000 6,100 -150 1,886,400 11,633,912,500 1,789 495.549 6,100 T/J 72,900 6,075 B 27,900 2 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,480 J 100 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,285 1,325 1,260 1,305 20 18,843,900 24,334,562,000 4,504 1,591.463 1,305 T/J 3,716,300 1,300 B 25,500 4 ACST Acset Indonusa Tbk. --U6---1 250 250 242 242 -8 415,700 102,454,600 96 10.163 242 T/J 59,800 240 B 174,600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 492 500 488 490 -2 8,454,300 4,174,491,000 1,754 384.818 490 T/J 25,300 488 B 253,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,300 6,450 6,225 6,350 50 213,000 1,348,805,000 207 273.118 6,350 T/J 12,500 6,325 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 89 89 86 86 -3 3,939,200 343,283,800 123 7.676 87 J 424,100 86 T/B 134,800 8 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,025 930 945 -55 89,411,900 85,806,049,000 8,994 85.909 945 T/J 1,588,400 940 B 31,200 9 AGII Aneka Gas Industri Tbk. --M3---1 400 404 400 400 0 363,100 145,339,800 76 36.364 402 J 15,900 400 T/B 246,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 125 115 115 -8 22,176,900 2,658,397,700 2,255 187.884 116 J 228,200 115 T/B 1,099,200 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 2,380 2,430 2,230 2,250 -130 13,242,700 31,083,776,000 1,813 1,793.243 2,260 J 9,800 2,250 T/B 49,900 13 ALTO Tri Banyan Tirta Tbk. --U5---1 388 0 0 388 0 0 0 0 193.849 388 J 5,600 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 204 208 190 190 -14 61,500 12,133,400 34 172.727 202 J 88,800 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 0 0 3,090 0 0 0 0 126.122 3,080 J 200 2,900 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 800 895 800 895 95 120,600 106,318,500 37 2,283.804 895 T/J 978,100 835 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 498 500 500 500 2 500 250,000 2 41.667 500 T/J 108,300 492 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 535 550 510 515 -20 81,959,800 43,520,036,000 5,725 339.553 520 J 969,500 515 T/B 838,800 19 APLI Asiaplast Industries Tbk. --U3---1 137 0 0 137 0 0 0 0 114.167 131 J 1,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 100 106 98 99 -1 31,681,700 3,234,523,000 2,101 27.123 100 J 193,900 99 T/B 203,900 21 ARNA Arwana Citramulia Tbk. --M3---1 398 400 398 398 0 689,400 275,282,200 66 2,705.091 400 J 50,000 398 T/B 56,800 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 1,115 0 0 1,115 0 0 0 0 329.346 1,040 J 200 0 B 0 24 ASGR Astra Graphia Tbk. --U9---1 685 690 650 660 -25 66,600 43,432,500 19 136.839 680 J 1,600 660 T/B 5,500 25 ASII Astra International Tbk. --M4BX-1 3,730 3,710 3,530 3,570 -160 80,570,900 291,251,225,000 11,899 2,552.972 3,570 T/J 105,100 3,560 B 813,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,100 1,095 1,095 -5 3,600 3,950,500 3 2,027.778 1,095 T/J 1,100 1,090 B 2,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 115 116 111 112 -3 5,989,000 678,285,100 446 106.667 113 J 20,700 112 T/B 88,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 338 342 316 316 -22 12,250,900 4,043,314,800 333 81.026 318 J 43,500 316 T/B 1,271,400 29 ATIC Anabatic Technologies Tbk. --U9---1 630 0 0 630 0 0 0 0 90.000 630 J 3,000 610 B 400 30 AUTO Astra Otoparts Tbk. --M4---1 740 740 725 740 0 565,100 413,628,500 227 669.259 740 T/J 24,200 735 B 1,000 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 54 54 51 51 -3 155,400 8,028,000 16 34.000 51 T/J 707,800 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 590 595 570 590 0 35,200 20,168,000 20 7,652.399 595 J 15,100 585 B 400 33 BBCA Bank Central Asia Tbk. XDM8B3-1 25,550 25,550 24,525 24,600 -950 26,253,600 652,938,460,000 24,823 14,057.143 24,600 T/J 4,200 24,575 B 91,100 34 BBKP Bank Bukopin Tbk. --M8---1 130 136 126 128 -2 33,269,400 4,420,718,600 3,107 37.972 128 T/J 371,200 127 B 447,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,090 1,095 -5 2,997,300 3,286,134,500 64 79.348 1,100 J 189,400 1,095 T/B 90,300 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,720 3,740 3,510 3,540 -180 47,306,600 170,425,302,000 13,386 17.026 3,540 T/J 618,500 3,530 B 263,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,470 2,480 2,330 2,350 -120 470,265,100 1,125,588,565,000 65,288 2,685.714 2,350 T/J 12,701,400 2,340 B 3,109,700 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 2,300 115,000 2 21.739 50 T/J 189,100 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 780 740 745 -35 48,820,400 36,942,380,500 6,579 97.174 750 J 483,300 745 T/B 1,322,100 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 228 220 222 2 133,500 29,384,200 17 226.023 222 T/J 3,700 220 B 59,700 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 182 183 175 183 1 260,300 47,183,700 47 518.972 184 J 17,300 183 T/B 100 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,380 2,420 2,310 2,330 -50 1,056,500 2,475,043,000 443 1.316 2,340 J 8,100 2,330 T/B 1,300 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 99 105 96 102 3 43,208,600 4,320,563,500 1,697 60.000 102 T/J 3,789,600 101 B 1,948,100 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 196,400 9,820,000 18 146.220 50 T/J 6,091,600 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 985 985 975 975 -10 8,700 8,487,500 10 550.860 975 T/J 12,500 970 B 700 46 BIRD Blue Bird Tbk. --M7---1 900 910 840 840 -60 3,866,500 3,296,811,000 809 12.923 840 T/J 450,900 0 B 0 47 BISI BISI International Tbk. --U1---1 890 895 865 890 0 25,500 22,427,500 27 445.000 890 T/J 41,900 870 B 500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 740 745 690 700 -40 6,243,200 4,436,515,000 1,312 116.667 700 T/J 13,200 695 B 412,800 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 480 490 474 474 -6 4,982,700 2,391,220,400 1,528 110.233 476 J 45,700 474 T/B 183,200 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 39,000 1,950,000 12 3.455 50 T/J 126,090,900 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 115,260,100 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,010 4,010 3,900 3,950 -60 70,694,400 279,300,659,000 14,493 1,190.236 3,950 T/J 90,800 3,930 B 5,000 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 59 59 55 55 -4 800 44,400 6 11.000 55 T/J 99,900 0 B 0 54 BMTR Global Mediacom Tbk. --M9K--1 202 216 199 208 6 31,952,100 6,653,765,000 2,276 169.298 208 T/J 670,500 206 B 281,700 55 BNBA Bank Bumi Arta Tbk. --U8---1 284 282 282 282 -2 10,100 2,848,200 2 176.250 282 T/J 29,300 280 B 28,700 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 625 625 610 615 -10 2,029,500 1,252,036,500 421 4.541 620 J 111,200 615 T/B 27,300 57 BNII Bank Maybank Indonesia Tbk. --U8---1 140 145 140 141 1 364,900 51,755,600 118 1.680 141 T/J 6,800 140 B 75,300 58 BNLI Bank Permata Tbk. --M8K--1 1,240 1,245 1,230 1,235 -5 7,082,000 8,755,764,000 497 13.446 1,235 T/J 611,300 1,230 B 584,400 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 86 83 86 4 200 16,900 2 86.000 83 J 9,900 77 B 2,500 60 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,800 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 280 294 262 262 -18 143,658,400 40,062,407,000 11,410 51.373 262 T/J 5,544,400 0 B 0 62 BRPT Barito Pacific Tbk. --M3XX-1 1,175 1,190 1,120 1,150 -25 55,170,000 63,471,455,000 8,562 449.693 1,150 T/J 290,300 1,145 B 157,300 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 635 590 625 20 32,920,100 20,432,172,500 4,759 122.428 630 J 505,200 625 T/B 1,198,700 64 BSIM Bank Sinarmas Tbk. --U8---1 488 488 472 486 -2 700 335,400 6 331.471 480 J 800 474 B 100 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 1,790 1,825 1,770 1,820 30 20,100 35,831,000 33 352.329 1,820 T/J 3,300 1,775 B 200 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,200 2,280 2,070 2,080 -120 23,449,600 50,754,101,000 8,433 213.333 2,090 J 83,400 2,080 T/B 202,100 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 90 87 88 0 62,400 5,491,500 18 47.694 88 T/J 55,600 87 B 32,200 69 BULL Buana Lintas Lautan Tbk. --M7---1 206 208 199 200 -6 86,981,300 17,698,628,700 1,235 19.558 200 T/J 133,600 199 B 544,600 70 BVIC Bank Victoria International Tbk. --U8---1 56 56 55 55 -1 43,200 2,380,100 97 52.008 56 J 17,200 55 T/B 83,400 71 BWPT Eagle High Plantations Tbk. --U1---1 77 77 75 76 -1 1,859,300 141,716,900 156 16.622 77 J 616,000 76 T/B 329,900 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---1 206 208 199 206 0 1,755,000 359,990,500 216 62.424 206 T/J 260,500 202 B 5,400 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 55,600 2,780,000 10 28.571 50 T/J 10,243,300 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,695 1,710 1,610 1,690 -5 890,700 1,485,826,500 151 349.174 1,690 T/J 64,600 1,650 B 2,500 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 171 174 167 172 1 187,700 32,165,800 33 13.459 172 T/J 108,800 169 B 900 77 CITY Natura City Developments Tbk. --U6---1 54 54 51 54 0 23,700 1,255,400 6 45.000 54 T/J 18,200 52 B 8,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 452 472 446 470 18 10,144,300 4,682,656,200 1,386 2,043.478 472 J 144,900 470 T/B 316,400 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 1,400 1,400 0 100 140,000 1 133.964 1,500 J 1,000 1,400 T/B 800 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 97,849,400 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,600 4,880 4,500 4,800 200 19,524,900 93,268,290,000 7,022 21,860.910 4,800 T/J 309,300 4,790 B 55,800 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 1 45.455 50 T/J 128,227,100 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 360 J 1,200 346 B 500 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 496 500 482 484 -12 31,503,900 15,405,857,200 2,887 108.365 486 J 118,600 484 T/B 62,700 86 DART Duta Anggada Realty Tbk. --U6---1 278 0 0 278 0 0 0 0 51.392 270 J 20,000 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 232,650,600 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 12,454,900 0 B 0 89 DILD Intiland Development Tbk. --U6---1 220 220 218 220 0 101,200 22,262,000 5 38.337 220 T/J 6,281,500 218 B 46,800 90 DLTA Delta Djakarta Tbk. --U5---1 4,100 4,180 4,080 4,130 30 3,000 12,499,000 17 24,687.668 4,130 T/J 2,400 4,090 B 200 91 DMAS Puradelta Lestari Tbk. XDM6K--1 136 136 129 129 -7 71,783,000 9,445,758,000 2,633 61.429 130 J 20,400 129 T/B 581,700 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 940 950 0 2,300 2,176,000 10 103.825 950 T/J 11,000 940 B 5,100 93 DNAR Bank Oke Indonesia Tbk. --U8---1 208 198 198 198 -10 100 19,800 1 180.000 258 J 100 200 B 5,500 94 DOID Delta Dunia Makmur Tbk. --M2---1 127 127 120 121 -6 13,653,500 1,687,669,000 865 163.815 122 J 175,600 121 T/B 1,307,600 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 188 182 182 1 300 55,400 3 59.133 200 J 100 182 T/B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 80 89 75 89 9 10,200 767,400 4 16.182 89 T/J 9,900 75 B 8,400 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 77 71 74 -1 451,100 32,696,900 97 42.115 75 J 142,000 74 T/B 700 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 324 312 316 -6 3,791,300 1,195,281,800 89 85.405 316 T/J 1,012,500 314 B 200,000 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,200 J 300 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 406 402 384 400 -6 166,400 64,754,200 45 79.208 402 J 8,800 396 B 1,000 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,160 2,170 0 7,400 16,057,000 6 798.759 2,170 T/J 1,100 2,160 B 100 102 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 463,600 23,180,200 15 14.286 50 T/J 1,089,700 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 900 900 880 885 -15 135,900 120,295,500 88 2,246.649 890 J 1,000 885 T/B 300 104 ELSA Elnusa Tbk. --M2K--1 202 206 197 199 -3 23,342,500 4,667,540,300 1,278 49.750 200 J 587,400 199 T/B 33,200 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 10.308 50 T/J 601,948,200 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,070 4,500 3,970 4,500 430 6,900 28,891,000 16 625.000 4,500 T/J 100 4,400 B 1,000 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,175 1,085 1,115 -50 15,314,300 17,216,866,000 4,615 111.500 1,115 T/J 272,900 1,110 B 19,700 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 155 140 141 -7 1,038,200 151,118,800 275 262.516 142 J 44,900 141 T/B 21,700 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 346,500 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 51,000 2,550,000 3 4.118 50 T/J 73,900 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,450 2,350 2,350 -50 8,810,500 20,989,872,000 2,870 119.264 2,360 J 22,500 2,350 T/B 2,123,300 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 133 142 124 135 2 5,996,300 809,204,900 849 64.286 135 T/J 99,100 134 B 137,100 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 700 35,000 3 22.727 50 T/J 4,069,900 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 96 95 91 91 -5 65,468,200 6,082,483,600 2,931 5.056 92 J 738,100 91 T/B 1,773,000 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 47.619 50 T/J 1,070,800 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 0 0 1,450 0 0 0 0 1,160.000 1,485 J 100 1,355 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 45,725 47,750 45,475 47,750 2,025 2,293,600 107,428,232,500 5,869 1,863.415 47,750 T/J 11,100 47,700 B 200 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,380 0 0 1,380 0 0 0 0 117.949 1,495 J 3,300 1,295 B 100 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 252 230 234 0 154,846,100 37,407,508,400 9,759 31.456 236 J 2,029,400 234 T/B 436,700 122 GJTL Gajah Tunggal Tbk. --M4---1 356 388 342 352 -4 9,376,300 3,426,573,400 3,396 69.106 352 T/J 121,100 350 B 123,000 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 82 76 78 -1 16,340,300 1,307,316,800 713 19.500 79 J 126,800 78 T/B 117,500 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,250 1,205 1,240 -10 49,500 61,549,500 53 96.498 1,245 J 20,700 1,205 B 100 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 7,200 360,000 3 21.568 50 T/J 2,654,800 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 85 85 85 85 0 5,200 442,000 5 34.000 88 J 30,000 84 B 11,400 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 13,377,700 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 151 J 34,700 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 540 510 505 505 -35 1,400 707,500 4 96.190 505 T/J 7,600 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 2,930 2,950 2,900 2,940 10 1,073,200 3,115,584,000 231 79.459 2,940 T/J 719,400 2,900 B 100 133 HERO Hero Supermarket Tbk. --U9---1 940 1,015 885 900 -40 16,600 15,272,500 19 1,878.601 900 T/J 247,100 885 B 300 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,570 2,600 2,540 2,540 -30 570,000 1,456,387,000 55 777.567 2,540 T/J 9,100 2,530 B 15,100 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 560 565 560 565 5 12,700 7,114,500 5 869.231 565 T/J 14,800 525 B 200 136 HKMU HK Metals Utama Tbk. --U9---1 77 79 74 75 -2 5,526,800 420,141,800 398 32.609 76 J 704,800 75 T/B 925,300 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,715 1,800 1,685 1,790 75 70,712,300 124,968,391,000 8,316 8,935.703 1,790 T/J 308,900 1,785 B 195,900 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 695 665 670 -20 21,945,300 14,934,203,000 1,383 216.129 675 J 65,000 670 T/B 46,700 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 70 73 66 73 3 3,800 262,800 10 39.459 73 T/J 21,000 66 B 2,800 140 HRTA Hartadinata Abadi Tbk. --M5---1 218 220 210 218 0 68,000 14,716,800 39 72.667 218 T/J 8,500 216 B 2,500 141 HRUM Harum Energy Tbk. --M2K--1 1,250 1,260 1,250 1,255 5 146,000 182,532,500 40 24.135 1,260 J 58,900 1,255 T/B 600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,650 9,975 9,600 9,725 75 7,272,200 71,317,342,500 4,618 360.519 9,750 J 5,500 9,725 T/B 25,200 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 111 124 114 120 9 463,000 55,593,400 183 9.375 120 T/J 28,900 119 B 13,600 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 138 129 130 -8 338,100 43,825,400 25 123.810 131 J 14,900 130 T/B 11,200 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 240 236 238 -2 81,000 19,402,800 12 155.556 240 J 61,000 236 B 50,300 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 1 14.286 50 T/J 22,169,700 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 500 488 488 -12 742,500 366,598,000 155 65.514 490 J 13,300 488 T/B 12,900 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 138 138 129 129 -9 2,419,300 317,775,600 83 25.800 131 J 129,800 129 T/B 3,100 150 INAF Indofarma (Persero) Tbk. --U5---1 1,040 1,040 985 990 -50 1,947,500 1,968,418,000 836 396.000 990 T/J 174,200 985 B 42,200 151 INCI Intanwijaya Internasional Tbk --U3---1 370 426 346 426 56 2,300 818,800 5 46.075 370 J 22,700 346 B 2,000 152 INCO Vale Indonesia Tbk. --M2XX-1 2,970 3,070 2,920 2,990 20 11,243,900 33,697,336,000 3,120 1,220.408 3,000 J 10,900 2,990 T/B 20,500 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,600 6,300 6,575 250 10,183,700 66,118,790,000 5,196 1,125.490 6,575 T/J 200 6,550 B 6,100 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,180 2,180 2,100 2,160 -20 16,500 34,905,000 15 290.913 2,160 T/J 3,700 2,110 B 26,200 155 INDS Indospring Tbk. --M4---1 1,770 1,790 1,700 1,780 10 8,700 14,821,000 7 166.875 1,780 T/J 3,100 1,700 B 2,000 156 INDY Indika Energy Tbk. XDM2K--1 745 745 720 720 -25 1,434,800 1,045,922,000 587 24.407 725 J 14,900 720 T/B 43,700 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,300 5,350 4,990 5,025 -275 4,867,700 24,944,955,500 2,680 258.931 5,050 J 5,000 5,025 T/B 117,000 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 52 52 51 52 0 31,600 1,638,500 8 0.297 52 T/J 14,600 51 B 45,900 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 10,925 10,500 10,800 0 4,678,700 50,165,562,500 4,521 432.000 10,800 T/J 476,900 10,700 B 50,500 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 61 58 60 0 15,500 928,500 9 28.571 61 J 2,600 60 T/B 15,100 161 IPTV MNC Vision Networks Tbk. --U9---1 400 400 394 398 -2 12,612,600 5,010,465,200 14,044 165.833 400 J 426,900 398 T/B 2,300 162 ISAT Indosat Tbk. --M7K--1 1,995 2,030 1,925 1,950 -45 4,149,200 8,179,495,500 1,684 139.286 1,950 T/J 457,200 1,945 B 2,000 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 126 122 122 -3 2,491,900 306,877,100 332 41.356 123 J 132,100 122 T/B 12,800 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 7,750 7,500 7,525 -125 930,700 7,075,090,000 1,552 53.750 7,550 J 7,800 7,525 T/B 1,100 165 JAWA Jaya Agra Wattie Tbk. --U1---1 60 62 60 60 0 10,000 600,200 6 12.000 60 T/J 300 59 B 10,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 430 J 395,800 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 875 890 0 21,045,200 18,782,123,000 3,907 243.302 890 T/J 2,583,900 885 B 31,400 168 JRPT Jaya Real Property Tbk. --M6K--1 412 412 404 404 -8 348,900 142,057,200 181 388.462 410 J 121,500 404 T/B 269,700 169 JSKY Sky Energy Indonesia Tbk. --U4---1 90 93 84 88 -2 8,441,700 755,016,400 643 44.000 88 T/J 33,900 87 B 20,700 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,430 3,620 3,260 3,530 100 26,818,700 94,113,833,000 7,897 208.161 3,540 J 100 3,530 T/B 26,200 171 KAEF Kimia Farma Tbk. --M5---1 1,235 1,235 1,190 1,195 -40 3,605,500 4,361,296,500 1,294 1,195.000 1,200 J 19,200 1,195 T/B 36,700 172 KBLI KMI Wire & Cable Tbk. --M4K--1 410 412 400 406 -4 1,377,500 560,561,400 119 49.332 406 T/J 79,800 404 B 200 173 KEEN Kencana Energi Lestari Tbk. --M7---1 282 280 264 278 -4 1,536,100 410,115,600 70 70.202 278 T/J 10,600 274 B 100 174 KICI Kedaung Indah Can Tbk --U5---1 214 0 0 214 0 0 0 0 45.434 200 J 4,200 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 135 132 133 -2 744,400 99,123,100 142 4.614 135 J 23,000 133 T/B 437,100 176 KINO Kino Indonesia Tbk. --M5---1 2,600 2,640 2,550 2,550 -50 875,600 2,246,713,000 247 67.105 2,550 T/J 144,100 2,540 B 3,900 177 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 187 199 0 400 77,400 4 698.246 199 T/J 51,700 187 B 3,100 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,370 1,400 0 35,697,000 49,863,272,000 5,781 13,654.540 1,400 T/J 7,788,400 1,395 B 41,800 179 KOBX Kobexindo Tractors Tbk. --U9---1 87 91 86 87 0 137,000 12,116,600 64 21.750 88 J 100 87 T/B 10,000 180 KOTA DMS Propertindo Tbk. --U6---1 480 480 470 470 -10 6,350,800 3,001,328,800 44 235.000 470 T/J 9,500 450 B 2,500 181 KPAL Steadfast Marine Tbk. --U4---1 71 76 67 67 -4 2,153,400 149,068,500 327 58.261 68 J 62,500 67 T/B 93,800 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 185 195 183 185 0 8,577,600 1,620,855,800 1,107 23.000 186 J 134,600 185 T/B 71,700 183 KREN Kresna Graha Investama Tbk. --U9---1 107 109 100 100 -7 10,736,300 1,084,046,800 1,710 1,040.366 100 T/J 2,449,700 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 24,942,000 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 4,800 B 100 186 LINK Link Net Tbk. --M9---1 2,610 2,670 2,600 2,650 40 6,997,500 18,522,494,000 676 165.625 2,650 T/J 1,652,800 2,640 B 500 187 LION Lion Metal Works Tbk. --U3---1 220 0 0 220 0 0 0 0 137.785 220 J 3,000 218 B 4,700 188 LPCK Lippo Cikarang Tbk --U6---1 625 635 605 620 -5 233,200 145,583,000 85 69.903 630 J 21,000 620 T/B 98,000 189 LPGI Lippo General Insurance Tbk. --U8---1 3,700 0 0 3,700 0 0 0 0 166.292 3,980 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 155 154 148 148 -7 12,901,600 1,937,125,000 1,038 47.792 148 T/J 360,200 147 B 57,100 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,425 1,400 1,330 1,330 -95 19,162,800 25,771,922,000 5,371 30.138 1,330 T/J 2,501,600 0 B 0 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 730 735 680 690 -40 13,514,100 9,466,016,500 1,228 178.065 690 T/J 1,400 685 B 326,800 193 LTLS Lautan Luas Tbk. --U9---1 396 400 390 390 -6 744,600 291,646,600 47 137.864 390 T/J 593,300 388 B 43,100 194 MAIN Malindo Feedmill Tbk. --M3K--1 525 540 505 505 -20 11,614,800 6,077,393,500 1,654 286.932 510 J 134,400 505 T/B 725,800 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,500 75,000 2 6.835 50 T/J 1,300,464,700 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--1 710 710 670 700 -10 34,801,600 24,037,891,500 5,856 1,123.325 700 T/J 514,800 695 B 1,000 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 354 340 342 -8 2,402,700 825,667,400 113 684.000 344 J 10,000 342 T/B 2,300 199 MASA Multistrada Arah Sarana Tbk. --U4---1 420 416 416 416 -4 900 374,400 1 295.791 416 T/J 1,400 392 B 300 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 7,000 J 200 6,100 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 308 308 300 302 -6 814,500 246,585,000 142 18.875 304 J 6,600 300 B 345,800 202 MBTO Martina Berto Tbk. --U5---1 56 57 54 54 -2 2,000 109,900 11 7.297 57 J 700 54 T/B 11,300 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 121 112 112 -3 5,707,400 663,972,800 551 100.456 113 J 91,000 112 T/B 1,100,900 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 1,636,400 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 51 50 50 50 -1 72,584,000 3,629,200,000 703 14.839 50 T/J 153,962,900 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 53,758,400 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 476 480 456 458 -18 35,901,700 16,932,864,800 2,323 806.665 460 J 67,300 458 T/B 561,500 208 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 6,200 6,200 -100 8,000 49,650,000 5 4,519.346 6,300 J 2,500 6,125 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 90 93 88 88 -2 281,300 25,233,100 34 26.660 89 J 20,000 88 T/B 244,000 210 MGRO Mahkota Group Tbk. --M1K--1 690 700 685 685 -5 1,487,700 1,027,427,500 135 304.444 685 T/J 139,400 680 B 26,700 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,350 2,190 2,250 50 4,349,700 9,945,725,000 1,628 132.471 2,260 J 200 2,250 T/B 1,293,400 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,900 9,950 9,850 9,850 -50 22,700 223,850,000 20 62,738.854 9,850 T/J 1,500 9,825 B 100 213 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 1,588,900 79,953,000 45 5.735 51 J 302,100 50 T/B 3,524,600 214 MLPT Multipolar Technology Tbk. --U9---1 420 420 410 410 -10 15,900 6,545,400 14 85.417 420 J 153,100 410 T/B 1,000 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 905 815 895 65 285,864,100 251,045,529,500 28,477 99.444 900 J 3,799,500 895 T/B 63,300 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 530 535 520 530 0 725,100 384,830,000 249 35.333 530 T/J 26,000 525 B 176,700 217 MPPA Matahari Putra Prima Tbk. --U9---1 111 114 107 112 1 367,400 40,865,300 79 47.089 112 T/J 21,500 109 B 200 218 MRAT Mustika Ratu Tbk. --U5---1 122 124 120 124 2 1,100 135,400 8 19.077 124 T/J 11,600 120 B 4,800 219 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 990 J 2,500 985 B 500 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,215 1,180 1,180 0 558,500 661,910,500 463 2,124.289 1,185 J 200 1,180 T/B 366,400 221 MTLA Metropolitan Land Tbk. --U6---1 416 400 388 388 -28 900 350,400 3 163.127 398 J 100 0 B 0 222 MYOH Samindo Resources Tbk. --U2---1 990 1,100 950 980 -10 46,000 45,161,500 53 116.726 980 T/J 52,000 965 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,130 2,040 2,120 -10 1,500,600 3,140,995,000 1,031 10,605.303 2,120 T/J 1,800 2,110 B 2,600 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 56 50 50 0 50,600 2,530,600 3 7.516 50 T/J 57,500 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 420 404 408 -6 618,200 255,159,000 213 125.538 410 J 34,200 408 T/B 3,500 226 NISP Bank OCBC NISP Tbk. --U8---1 705 710 695 705 0 10,300 7,199,000 26 854.297 705 T/J 1,300 695 B 17,200 227 NOBU Bank Nationalnobu Tbk. --U8---1 800 0 0 800 0 0 0 0 213.333 840 J 400 800 B 600 228 NRCA Nusa Raya Cipta Tbk. --U6---1 298 312 298 310 12 232,000 71,527,800 70 36.471 312 J 92,400 310 T/B 447,700 229 NZIA Nusantara Almazia Tbk. --U6---1 135 139 127 135 0 2,200 295,000 21 61.364 139 J 19,600 134 B 100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,872,900 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 67 68 63 66 -1 1,821,100 118,978,000 226 66.000 66 T/J 9,600 65 B 347,300 232 PANR Panorama Sentrawisata Tbk. --U9---1 60 65 57 58 -2 4,172,900 247,142,900 390 34.799 59 J 48,600 58 T/B 45,200 233 PANS Panin Sekuritas Tbk. --U8---1 735 755 720 725 -10 6,200 4,503,500 11 527.273 735 J 5,100 725 T/B 10,100 234 PBID Panca Budi Idaman Tbk. --U3---1 875 885 885 885 10 300 265,500 3 104.118 885 T/J 4,700 875 B 500 235 PBRX Pan Brothers Tbk. --M4---1 178 185 175 177 -1 245,000 44,093,400 66 313.274 177 T/J 2,100 176 B 500 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 40,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 855 805 810 -45 145,351,000 120,130,954,500 8,196 270.000 815 J 2,266,200 810 T/B 406,400 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 420 422 418 418 -2 123,000 51,619,000 20 81.561 418 T/J 20,000 416 B 31,400 239 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,300 2,290 2,200 2,200 -100 5,700 12,850,000 21 912.901 2,290 J 800 2,200 T/B 1,000 240 PNBN Bank Pan Indonesia Tbk --M8K--1 730 730 710 710 -20 1,549,200 1,120,902,000 201 1,182.151 710 T/J 6,500 705 B 197,900 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,100 55,000 3 50.000 50 T/J 4,267,300 0 B 0 242 PNIN Paninvest Tbk. --U8---1 845 800 790 800 -45 17,800 14,105,000 15 850.702 800 T/J 247,100 795 B 2,500 243 PNLF Panin Financial Tbk. --M8K--1 172 173 167 167 -5 6,552,100 1,112,551,600 1,025 180.502 167 T/J 351,900 166 B 311,400 244 POLL Pollux Properti Indonesia Tbk. --U6---1 8,125 8,750 8,100 8,675 550 350,600 2,938,302,500 691 1,410.569 8,700 J 800 8,675 T/B 19,900 245 PPRE PP Presisi Tbk. --U7---1 162 168 156 158 -4 11,695,200 1,897,641,500 1,248 36.744 158 T/J 237,000 157 B 34,300 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,417,700 120,885,000 200 108.108 50 T/J 8,044,500 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 147 147 147 -10 1,000 147,000 3 82.756 157 J 52,000 0 B 0 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,190 3,200 3,110 3,180 -10 2,500 7,949,000 8 48.923 3,200 J 4,300 3,180 T/B 700 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 139 142 132 138 -1 81,600 11,053,100 37 102.222 138 T/J 11,000 136 B 1,400 250 PTBA Bukit Asam Tbk. --M2BX-1 1,905 1,950 1,855 1,865 -40 37,832,000 71,591,709,500 6,828 1,621.739 1,870 J 92,500 1,865 T/B 625,700 251 PTIS Indo Straits Tbk. --U7---1 154 164 154 161 7 8,100 1,319,800 12 16.947 161 T/J 11,900 0 B 0 252 PTPP PP (Persero) Tbk. --M6XX-1 640 645 610 620 -20 19,715,100 12,333,013,500 2,593 116.541 625 J 362,800 620 T/B 813,400 253 PTRO Petrosea Tbk. XDM2---1 1,245 1,260 1,240 1,245 0 356,500 444,408,000 183 996.000 1,245 T/J 23,200 1,240 B 11,800 254 PTSN Sat Nusapersada Tbk --M4---1 164 166 160 162 -2 1,301,600 212,622,300 232 83.793 163 J 800 162 T/B 391,900 255 PUDP Pudjiadi Prestige Tbk. --U9---1 278 0 0 278 0 0 0 0 34.674 260 J 1,000 0 B 0 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 98 98 92 97 -1 1,255,100 121,445,700 149 32.333 97 T/J 57,900 96 B 16,100 257 PWON Pakuwon Jati Tbk. --M6B3-1 334 342 326 338 4 59,382,200 20,056,189,400 3,472 1,303.057 338 T/J 3,581,700 336 B 235,000 258 PZZA Sarimelati Kencana Tbk. --U9---1 725 725 680 685 -40 1,135,800 785,035,500 222 62.273 690 J 1,000 685 T/B 221,100 259 RAJA Rukun Raharja Tbk. --M7---1 94 95 89 90 -4 5,320,900 486,628,300 537 309.151 90 T/J 323,600 89 B 464,100 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 595 560 575 -10 10,588,300 6,164,830,000 1,753 359.375 580 J 8,100 575 T/B 131,200 261 RANC Supra Boga Lestari Tbk. --U9---1 350 350 340 350 0 881,000 301,070,000 14 70.000 352 J 51,800 350 T/B 49,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 54 50 50 0 112,100 5,645,800 26 15.994 50 T/J 1,010,000 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 5,350 5,000 4,980 4,980 -370 3,300 16,488,000 6 262.355 4,980 T/J 7,200 0 B 0 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 290 0 0 290 0 0 0 0 133.846 280 J 400 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 101 102 100 100 -1 174,100 17,455,900 25 15.882 100 T/J 13,900 99 B 5,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 276 276 258 274 -2 4,500 1,193,200 4 2,143.975 258 J 100 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,210 1,180 1,190 -10 468,600 557,478,500 69 466.667 1,190 T/J 493,900 1,180 B 282,500 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 426 424 412 424 -2 18,600 7,681,000 9 353.333 424 T/J 70,700 412 B 15,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 100 8,700 B 200 270 SCMA Surya Citra Media Tbk. --M9XX-1 795 815 785 800 5 51,823,200 41,490,738,500 2,562 361.904 800 T/J 368,300 795 B 2,019,600 271 SDPC Millennium Pharmacon International Tbk. --U9---1 97 98 91 98 1 61,800 5,841,400 28 65.417 98 T/J 19,900 92 B 13,500 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 865 900 805 900 35 9,800 8,143,000 11 1,006.655 890 J 2,400 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,480 2,500 0 10,100 25,228,000 10 106.838 2,500 T/J 20,800 2,480 B 2,900 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,250 1,260 1,225 1,250 0 839,700 1,041,758,000 606 215.517 1,250 T/J 42,200 1,240 B 200 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,550 5,500 5,500 0 14,600 80,370,000 43 62.466 5,550 J 2,200 5,500 T/B 170,900 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 216 218 210 212 -4 2,849,300 607,016,000 201 19.273 212 T/J 202,700 210 B 633,500 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 298 280 280 -16 11,244,000 3,221,118,800 1,349 50.000 282 J 109,000 280 T/B 825,400 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,045 1,120 1,080 1,085 40 56,300 62,079,000 77 1,310.386 1,085 T/J 100 1,070 B 100 279 SMDR Samudera Indonesia Tbk. --U7---1 145 150 145 145 0 66,300 9,748,200 16 581.909 148 J 9,500 145 T/B 28,100 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,225 8,575 8,100 8,575 350 8,010,700 67,219,700,000 6,044 2,983.854 8,575 T/J 1,033,600 8,475 B 900 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 179 180 0 60,000 10,777,200 5 93.264 180 T/J 13,800 172 B 1,500 282 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 0 0 11,600 0 0 0 0 864.723 12,100 J 1,000 11,000 B 500 283 SMRA Summarecon Agung Tbk. --M6K--1 432 434 420 420 -12 23,090,200 9,862,184,200 1,356 690.108 422 J 27,400 420 T/B 563,300 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,160 1,170 1,120 1,125 -35 1,419,400 1,610,164,000 524 3,004.888 1,130 J 22,300 1,125 T/B 6,800 285 SOCI Soechi Lines Tbk. --M7---1 139 139 130 130 -9 19,649,700 2,622,259,600 1,552 23.636 130 T/J 1,283,200 0 B 0 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 700 0 B 0 287 SPMA Suparma Tbk. --U3---1 278 278 264 278 0 1,500 413,800 8 124.619 278 T/J 1,100 268 B 500 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 122 135 125 129 7 144,400 18,326,700 64 137.672 129 T/J 1,600 126 B 1,500 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 155 156 152 153 -2 8,743,100 1,339,240,700 1,093 63.750 153 T/J 217,200 152 B 947,400 290 SRSN Indo Acidatama Tbk --U3---1 53 54 52 52 -1 868,600 45,709,000 113 9.471 53 J 138,000 52 T/B 1,069,300 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 278 286 -2 9,150,900 2,594,389,400 758 117.333 286 T/J 465,300 284 B 292,100 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 880 915 870 875 -5 163,400 143,677,500 83 130.597 880 J 22,500 875 T/B 58,200 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 137 138 0 26,000 3,582,200 9 135.294 138 T/J 608,000 136 B 100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 7,957,900 0 B 0 295 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 296 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 112,139,400 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,040 1,085 1,000 1,080 40 17,776,700 18,787,106,500 1,855 266.667 1,080 T/J 318,000 1,075 B 301,100 298 TBLA Tunas Baru Lampung Tbk. --M5---1 540 545 525 525 -15 723,000 386,172,500 148 119.549 530 J 84,300 525 T/B 109,300 299 TCID Mandom Indonesia Tbk. XDU5---1 8,000 7,925 7,450 7,925 -75 4,600 34,807,500 13 777.327 7,925 T/J 4,800 7,525 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 98 100 93 97 -1 5,462,100 526,952,900 471 42.544 97 T/J 10,300 96 B 123,500 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 112 124 109 113 1 193,891,900 22,773,152,800 10,310 36.452 114 J 68,900 113 T/B 2,411,000 302 TGRA Terregra Asia Energy Tbk. --U7---1 72 72 67 69 -3 5,755,100 394,963,800 391 34.500 69 T/J 737,200 68 B 1,110,100 303 TINS Timah Tbk. --M2K--1 486 494 470 470 -16 8,630,400 4,145,010,800 1,171 240.167 472 J 1,000 470 T/B 605,600 304 TIRT Tirta Mahakam Resources Tbk --U3---1 54 54 54 54 0 100 5,400 1 24.686 54 T/J 97,900 51 B 61,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,560 4,550 4,390 4,390 -170 5,014,900 22,304,211,000 3,300 271.426 4,400 J 21,400 4,390 T/B 83,200 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,140 3,060 3,070 -90 101,581,300 314,038,586,000 14,169 1,613.369 3,070 T/J 1,079,300 3,060 B 2,134,900 307 TMAS Temas Tbk. --M7---1 89 92 87 89 0 397,300 35,713,200 438 204.701 90 J 10,000 89 T/B 70,400 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 312 334 0 20,200 6,744,400 5 70.482 334 T/J 8,100 312 B 10,700 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 16,500 825,000 12 80.475 50 T/J 8,222,400 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 272 276 260 262 -10 2,819,900 755,794,800 266 94.168 262 T/J 283,000 260 B 873,800 311 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 855 850 840 845 -10 51,896,200 43,920,429,000 2,861 4,025.151 850 J 216,700 845 T/B 1,313,800 312 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---1 112 125 105 125 13 2,300 260,300 6 125.964 122 J 200 113 B 3,600 314 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 1,200 1,200 1,170 1,180 -20 4,500 5,299,000 11 210.504 1,180 T/J 4,500 1,170 B 2,600 317 TURI Tunas Ridean Tbk. --U9---1 1,395 1,300 1,300 1,300 -95 300 390,000 2 2,888.889 1,300 T/J 200 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,570 1,580 1,550 1,570 0 529,600 830,516,000 240 104.667 1,575 J 8,400 1,560 B 2,000 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,495 1,475 1,495 5 233,600 347,679,000 171 2,898.635 1,495 T/J 15,700 1,490 B 39,300 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,100 3,150 3,000 3,150 50 600 1,835,000 6 116.664 3,150 T/J 200 3,000 B 300 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 50 50 -1 6,784,400 339,474,800 77 2.375 51 J 21,500 50 T/B 10,100 322 UNTR United Tractors Tbk. --M9BX-1 15,275 15,275 14,800 15,000 -275 2,689,600 40,516,357,500 2,762 17,857.143 15,000 T/J 10,300 14,975 B 14,000 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,250 8,300 8,125 8,300 50 11,861,700 98,033,785,000 6,939 212,493.600 8,300 T/J 594,500 8,275 B 13,500 324 VICO Victoria Investama Tbk. --U8---1 97 93 93 93 -4 100 9,300 1 74.400 93 T/J 1,200 92 B 15,000 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,300 65,000 4 16.667 50 T/J 29,609,300 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 264 266 252 264 0 2,200 577,400 6 116.781 262 J 100 252 B 1,100 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 162 164 155 155 -7 18,008,300 2,856,415,800 1,242 53.448 155 T/J 240,500 154 B 1,084,900 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 79 77 78 -1 798,500 62,159,500 130 34.050 78 T/J 16,000 77 B 3,100 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 122 126 114 116 -6 6,882,200 814,823,900 748 17.846 118 J 4,500 116 T/B 12,500 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 955 905 905 -45 27,975,400 25,857,220,500 3,377 232.616 910 J 482,700 905 T/B 1,012,300 331 WINS Wintermar Offshore Marine Tbk. --U7---1 68 0 0 68 0 0 0 0 18.390 69 J 30,000 68 B 4,400 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 186 191 183 184 -2 32,400 5,984,400 24 27.895 190 J 100,000 184 T/B 2,900 333 WOOD Integra Indocabinet Tbk. --M5K--1 356 376 350 350 -6 38,710,500 14,003,829,600 2,560 134.615 352 J 25,500 350 T/B 21,000 334 WSBP Waskita Beton Precast Tbk. --M3K--1 152 156 145 146 -6 47,355,000 7,078,053,500 2,778 29.796 147 J 411,400 146 T/B 7,368,600 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 595 565 570 -15 29,340,700 16,965,100,000 3,663 153.846 575 J 486,400 570 T/B 1,162,100 336 WTON Wijaya Karya Beton Tbk. --M3K--1 226 226 220 222 -4 6,390,400 1,426,279,600 838 37.627 224 J 95,500 222 T/B 184,100 Total 3,828,365,000 5,310,732,393,200 494,573 3,181,052,700 67,910,600 Jakarta, 14 May 2020 Trading Division