List of Securities Quotation Main Board Date: Monday, 18 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 6,200 6,375 6,250 6,350 150 2,141,400 13,538,952,500 1,116 515.858 6,375 J 268,700 6,350 T/B 120,300 2 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,500 J 7,900 1,420 B 100 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,355 1,270 1,295 -15 13,305,300 17,275,666,000 4,325 1,579.268 1,295 T/J 270,400 1,290 B 1,000 4 ACST Acset Indonusa Tbk. --U6---1 238 244 232 234 -4 236,100 55,504,000 97 9.827 236 J 455,400 234 T/B 187,200 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 486 490 474 476 -10 8,077,800 3,876,462,400 1,358 373.823 480 J 62,000 476 T/B 897,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,250 6,350 6,275 6,275 25 230,400 1,453,915,000 175 269.892 6,300 J 2,900 6,275 T/B 17,100 7 ADMG Polychem Indonesia Tbk --U3---1 81 82 80 81 0 9,619,600 778,892,300 173 7.230 82 J 205,000 81 T/B 50,000 8 ADRO Adaro Energy Tbk. --M2BX-1 925 1,020 930 1,020 95 76,684,300 76,178,630,500 8,437 92.727 1,020 T/J 1,397,700 1,015 B 1,211,400 9 AGII Aneka Gas Industri Tbk. --M3---1 402 402 374 402 0 429,800 168,495,200 133 36.545 402 T/J 54,300 400 B 1,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 114 123 112 118 4 24,964,600 2,965,983,200 1,779 192.785 119 J 80,800 118 T/B 559,300 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. XDM9XX-1 2,240 2,300 2,170 2,240 0 13,179,800 29,834,981,000 1,550 1,785.273 2,250 J 27,400 2,240 T/B 80,400 13 ALTO Tri Banyan Tirta Tbk. --U5---1 396 396 396 396 0 100 39,600 1 197.846 394 J 6,900 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 202 197 202 2 4,800 956,100 6 183.636 202 T/J 47,600 200 B 1,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 0 0 3,090 0 0 0 0 126.122 3,090 J 1,300 2,890 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 900 900 870 890 -10 94,400 83,534,000 52 2,271.045 890 T/J 98,800 880 B 500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 488 488 488 -12 600 292,800 3 40.667 478 J 100 470 B 7,300 18 ANTM Aneka Tambang Tbk. --M2XX-1 520 535 520 525 5 46,702,500 24,587,337,000 3,331 346.146 530 J 3,131,100 525 T/B 1,307,000 19 APLI Asiaplast Industries Tbk. --U3---1 130 140 130 130 0 2,500 326,000 6 108.333 130 T/J 2,600 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 99 100 96 97 -2 6,859,700 669,455,800 499 26.575 98 J 560,600 97 T/B 24,100 21 ARNA Arwana Citramulia Tbk. --M3---1 398 400 396 400 2 91,200 36,400,400 32 2,718.684 400 T/J 40,100 398 B 213,100 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---1 675 700 670 695 20 14,700 10,129,000 16 144.095 695 T/J 21,800 675 B 40,800 25 ASII Astra International Tbk. --M4BX-1 3,710 3,950 3,710 3,910 200 88,368,200 339,732,920,000 11,346 2,796.113 3,920 J 753,400 3,910 T/B 1,413,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,085 1,075 1,085 0 12,500 13,510,000 11 2,009.259 1,085 T/J 3,300 1,075 B 1,400 27 ASRI Alam Sutera Realty Tbk. --M6---1 111 112 105 106 -5 15,135,000 1,615,588,400 1,110 100.952 107 J 499,500 106 T/B 3,071,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 316 334 320 330 14 10,210,100 3,343,651,000 401 84.615 332 J 6,500 330 T/B 2,586,600 29 ATIC Anabatic Technologies Tbk. --U9---1 630 630 630 630 0 100 63,000 1 90.000 785 J 400 630 T/B 100 30 AUTO Astra Otoparts Tbk. --M4---1 730 745 725 745 15 552,500 408,049,500 486 673.781 745 T/J 68,100 740 B 3,000 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 300 15,000 3 33.333 50 T/J 324,500 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 590 590 570 590 0 1,000 585,500 6 7,652.399 590 T/J 3,000 565 B 600 33 BBCA Bank Central Asia Tbk. XDM8B3-1 23,925 24,225 23,750 23,825 -100 27,999,500 668,705,065,000 17,592 13,614.286 23,825 T/J 264,800 23,800 B 103,000 34 BBKP Bank Bukopin Tbk. --M8---1 124 167 125 165 41 199,177,900 31,368,604,600 9,112 48.948 166 J 453,400 165 T/B 105,683,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,105 1,085 1,095 0 4,538,900 4,985,374,500 112 79.348 1,095 T/J 49,200 1,090 B 240,800 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,340 3,410 3,270 3,330 -10 41,810,400 139,484,424,000 8,922 16.016 3,330 T/J 1,056,100 3,320 B 5,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,240 2,270 2,160 2,170 -70 455,462,600 998,728,567,000 41,677 2,480.000 2,180 J 5,932,500 2,170 T/B 2,689,000 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 200 10,000 2 21.739 50 T/J 154,000 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 745 760 720 760 15 23,967,600 17,937,134,000 3,083 99.130 765 J 429,100 760 T/B 3,094,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 226 206 226 6 143,400 31,549,600 15 230.096 226 T/J 50,700 220 B 54,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 179 180 176 178 -1 73,500 13,060,700 30 504.793 178 T/J 25,500 177 B 10,100 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,330 2,390 2,310 2,310 -20 1,056,900 2,468,062,000 263 1.304 2,310 T/J 10,500 2,300 B 28,500 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 99 101 95 96 -3 26,485,300 2,543,481,300 1,461 56.471 96 T/J 3,400 95 B 3,309,000 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 350,400 17,520,000 19 146.220 50 T/J 9,106,400 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 975 995 975 995 20 3,900 3,849,500 7 562.160 990 J 20,000 980 B 1,400 46 BIRD Blue Bird Tbk. --M7---1 785 805 750 755 -30 1,642,000 1,279,200,500 339 11.615 775 J 72,100 755 T/B 13,600 47 BISI BISI International Tbk. --U1---1 890 895 850 885 -5 250,200 213,927,500 71 442.500 885 T/J 2,600 870 B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 680 690 670 675 -5 2,833,100 1,926,155,500 830 112.500 675 T/J 91,300 670 B 385,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 474 478 470 476 2 2,812,300 1,334,179,800 799 110.698 476 T/J 14,900 474 B 25,400 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 34,100 1,705,000 13 3.455 50 T/J 120,381,100 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 25,000 1,250,000 8 0.658 50 T/J 78,141,000 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,760 3,800 3,660 3,720 -40 79,355,300 295,429,882,000 10,088 1,120.931 3,720 T/J 2,900,300 3,710 B 1,241,300 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 53 52 52 -2 21,800 1,133,700 10 10.400 52 T/J 36,400 51 B 17,900 54 BMTR Global Mediacom Tbk. --M9K--1 200 204 190 191 -9 23,419,500 4,540,755,100 1,429 155.462 191 T/J 186,500 190 B 1,230,100 55 BNBA Bank Bumi Arta Tbk. --U8---1 282 286 280 284 2 29,300 8,266,600 10 177.500 286 J 5,500 284 T/B 5,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 605 615 595 595 -10 2,026,400 1,218,799,500 505 4.393 600 J 308,200 595 T/B 212,300 57 BNII Bank Maybank Indonesia Tbk. --U8---1 140 141 139 140 0 133,500 18,694,600 59 1.668 141 J 15,600 140 T/B 126,900 58 BNLI Bank Permata Tbk. --M8K--1 1,240 1,295 1,255 1,290 50 43,208,700 55,091,237,000 1,509 14.045 1,290 T/J 499,700 1,285 B 701,600 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 83 87 78 82 -1 7,700 643,000 16 82.000 82 T/J 29,300 78 B 5,400 60 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,980 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 252 280 246 272 20 119,266,900 31,760,190,800 9,576 53.333 274 J 1,279,300 272 T/B 2,500,200 62 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,260 1,160 1,170 -55 44,080,900 52,822,867,000 8,765 457.514 1,170 T/J 352,000 1,165 B 602,400 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 615 590 605 0 32,969,100 19,799,234,500 4,449 118.510 610 J 240,400 605 T/B 2,328,900 64 BSIM Bank Sinarmas Tbk. --U8---1 480 0 0 480 0 0 0 0 327.379 480 J 76,200 460 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 1,835 1,840 1,760 1,790 -45 67,900 121,947,500 40 346.522 1,790 T/J 8,900 1,780 B 2,000 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,230 2,060 2,230 150 23,106,900 50,223,702,000 6,975 228.718 2,230 T/J 3,220,300 2,220 B 37,400 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 88 88 0 58,400 5,185,100 22 47.694 88 T/J 7,800 87 B 13,500 69 BULL Buana Lintas Lautan Tbk. --M7---1 236 252 224 226 -10 98,527,400 23,293,043,000 2,240 22.101 228 J 453,700 226 T/B 4,600 70 BVIC Bank Victoria International Tbk. --U8---1 63 69 59 63 0 773,600 46,632,900 163 59.573 64 J 17,500 61 B 10,100 71 BWPT Eagle High Plantations Tbk. --U1---1 75 78 75 76 1 3,155,700 241,477,600 228 16.622 76 T/J 814,700 75 B 345,600 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 29,500 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 204 204 190 194 -10 775,100 152,244,200 201 58.788 196 J 22,500 194 T/B 1,000 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 1,039,700 51,985,000 12 28.571 50 T/J 13,232,800 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,655 1,705 1,655 1,690 35 395,800 671,657,500 64 349.174 1,690 T/J 1,700 1,680 B 1,000 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 167 167 165 165 -2 434,100 72,053,200 43 12.912 166 J 50,000 165 T/B 27,100 77 CITY Natura City Developments Tbk. --U6---1 54 53 52 53 -1 25,200 1,332,500 8 44.167 54 J 20,100 53 T/B 500 78 CLEO Sariguna Primatirta Tbk. --M5K--1 468 476 464 466 -2 7,501,200 3,528,292,200 825 2,026.087 466 T/J 65,400 464 B 216,100 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,400 J 31,600 1,380 B 2,600 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 97,331,200 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,960 5,025 4,770 4,810 -150 7,758,400 37,567,501,500 5,170 21,906.454 4,820 J 3,300 4,810 T/B 77,500 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 114,975,400 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 350 J 3,100 330 B 500 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 2,450 2,450 0 100 245,000 1 2,047.639 3,060 J 100 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 476 484 470 472 -4 14,745,500 6,959,566,400 2,180 105.678 472 T/J 211,100 470 B 1,852,100 86 DART Duta Anggada Realty Tbk. --U6---1 278 0 0 278 0 0 0 0 51.392 298 J 2,800 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 3 16.496 50 T/J 146,708,900 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 11,070,800 0 B 0 89 DILD Intiland Development Tbk. --U6---1 220 220 208 220 0 35,300 7,728,000 17 38.337 220 T/J 10,065,700 218 B 10,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,120 4,100 4,000 4,090 -30 3,500 14,157,000 14 24,448.562 4,100 J 5,000 4,030 B 300 91 DMAS Puradelta Lestari Tbk. XDM6K--1 129 134 129 130 1 31,324,000 4,116,635,500 2,178 61.905 131 J 3,349,000 130 T/B 2,695,900 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 930 950 0 6,300 5,909,500 16 103.825 940 J 8,000 930 B 60,800 93 DNAR Bank Oke Indonesia Tbk. --U8---1 188 188 180 188 0 200 36,800 2 170.909 240 J 200 188 T/B 11,000 94 DOID Delta Dunia Makmur Tbk. --M2---1 123 128 121 125 2 13,849,700 1,726,337,200 1,051 169.230 125 T/J 392,900 124 B 146,700 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 182 0 0 182 0 0 0 0 59.133 210 J 100 183 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 105 105 98 98 -7 3,500 343,700 11 17.818 102 J 2,000 98 T/B 100 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 76 68 73 0 160,800 11,637,900 62 41.546 73 T/J 45,200 72 B 13,900 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 318 316 318 2 577,300 182,678,000 17 85.946 320 J 114,900 318 T/B 4,400 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 600 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 400 400 386 398 -2 218,800 85,097,000 35 78.812 398 T/J 3,000 396 B 100 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,180 2,150 2,170 0 4,400 9,486,000 13 798.759 2,170 T/J 2,000 2,140 B 4,100 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 6,700 335,000 20 14.286 50 T/J 1,019,400 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 885 895 880 890 5 37,900 33,703,000 50 2,259.342 890 T/J 17,900 885 B 26,800 104 ELSA Elnusa Tbk. --M2K--1 200 210 202 206 6 35,851,700 7,385,904,800 1,819 51.500 206 T/J 1,429,400 204 B 3,504,100 105 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 594,728,000 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,190 4,400 4,100 4,350 160 2,600 11,094,000 9 604.167 4,350 T/J 100 4,300 B 500 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,100 1,200 1,130 1,200 100 34,819,000 40,821,938,000 6,022 120.000 1,205 J 417,100 1,200 T/B 164,100 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 141 148 136 138 -3 717,100 99,098,000 226 256.931 139 J 900 138 T/B 5,000 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 242,200 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 60,000 3,000,000 6 4.118 50 T/J 25,100 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,460 2,570 2,450 2,510 50 19,642,400 49,509,025,000 6,296 127.384 2,530 J 38,700 2,510 T/B 653,500 112 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---1 130 155 127 153 23 17,830,500 2,597,123,900 1,515 72.857 154 J 118,700 153 T/B 117,400 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,076,300 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 97 103 97 100 3 249,787,100 24,968,201,400 9,020 5.556 101 J 4,975,500 100 T/B 11,645,600 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 47.619 50 T/J 1,112,100 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 0 0 1,495 0 0 0 0 1,196.000 1,495 J 200 0 B 0 118 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 49,275 51,500 49,275 49,425 150 1,584,000 80,205,967,500 4,670 1,928.780 49,500 J 100,800 49,425 T/B 11,500 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,350 1,420 1,285 1,285 -65 5,200 7,258,500 7 109.829 1,500 J 200 1,285 T/B 50,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 224 232 216 228 4 49,462,700 11,204,493,800 4,617 30.649 228 T/J 1,601,400 226 B 706,700 122 GJTL Gajah Tunggal Tbk. --M4---1 352 362 350 350 -2 1,675,700 592,018,000 272 68.714 352 J 394,200 350 T/B 63,200 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 78 75 75 -2 2,496,400 188,955,300 230 18.750 77 J 1,800 75 T/B 211,400 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,265 1,265 1,200 1,245 -20 103,200 127,261,000 67 96.887 1,245 T/J 2,600 1,215 B 65,700 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 7,700 385,000 3 21.568 50 T/J 2,091,900 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 86 86 85 85 -1 57,100 4,884,600 6 34.000 85 T/J 74,000 84 B 25,000 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 2 26.579 50 T/J 13,026,800 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 4,100 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 472 452 440 452 -20 2,300 1,021,000 11 86.095 454 J 3,500 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 2,900 2,990 2,890 2,900 0 3,000,100 8,718,247,000 270 78.378 2,990 J 15,500 2,900 T/B 22,300 133 HERO Hero Supermarket Tbk. --U9---1 900 1,000 900 940 40 12,600 11,767,500 18 1,962.094 940 T/J 241,200 890 B 600 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,550 2,580 2,550 2,550 0 5,731,200 14,616,130,000 115 780.628 2,560 J 800 2,550 T/B 5,000 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 530 535 515 535 5 11,000 5,831,500 6 823.077 535 T/J 10,500 494 B 200 136 HKMU HK Metals Utama Tbk. --U9---1 70 74 69 69 -1 13,893,400 986,447,300 719 30.000 70 J 647,800 69 T/B 539,400 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,855 1,890 1,845 1,865 10 66,236,200 124,264,497,500 6,668 9,310.104 1,865 T/J 1,582,700 1,860 B 540,600 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 670 680 665 675 5 17,606,500 11,866,144,500 987 217.742 675 T/J 64,100 670 B 42,200 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 79 79 74 79 0 5,500 422,100 12 42.703 79 T/J 5,200 0 B 0 140 HRTA Hartadinata Abadi Tbk. --M5---1 226 238 216 228 2 118,600 26,783,600 64 76.000 230 J 3,500 228 T/B 7,100 141 HRUM Harum Energy Tbk. --M2K--1 1,250 1,265 1,230 1,265 15 130,900 163,248,500 102 24.327 1,270 J 100 1,265 T/B 10,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,150 J 300 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,700 9,825 9,625 9,725 25 3,533,300 34,383,852,500 2,757 360.519 9,750 J 5,200 9,725 T/B 1,500 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 116 120 111 120 4 84,400 9,875,400 39 9.375 120 T/J 43,200 113 B 30,400 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 137 131 137 0 71,800 9,504,500 18 130.476 137 T/J 32,800 133 B 29,500 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 240 236 236 0 1,700 403,200 3 154.248 238 J 10,000 230 B 2,200 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 2 14.286 50 T/J 22,565,800 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 480 500 478 490 10 154,600 76,196,000 92 65.783 494 J 20,000 490 T/B 11,200 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 127 120 124 -1 318,700 39,210,400 70 24.800 125 J 50,000 123 B 90,000 150 INAF Indofarma (Persero) Tbk. --U5---1 990 1,000 990 1,000 10 631,800 629,215,000 295 400.000 1,000 T/J 96,300 995 B 26,900 151 INCI Intanwijaya Internasional Tbk --U3---1 410 400 398 398 -12 300 119,600 2 43.046 398 T/J 14,800 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,950 2,860 2,900 10 3,976,600 11,550,426,000 1,082 1,183.673 2,910 J 7,600 2,900 T/B 827,700 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,650 6,475 6,500 -75 7,220,700 47,292,207,500 4,619 1,112.652 6,525 J 14,200 6,500 T/B 201,700 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,200 2,080 2,200 80 16,700 35,423,000 21 296.300 2,200 T/J 2,800 2,150 B 5,600 155 INDS Indospring Tbk. --M4---1 1,830 0 0 1,830 0 0 0 0 171.562 1,825 J 5,500 1,720 B 10,000 156 INDY Indika Energy Tbk. XDM2K--1 705 720 675 680 -25 7,465,600 5,149,273,500 1,521 23.051 685 J 77,100 680 T/B 757,300 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,200 4,960 5,000 -100 3,311,100 16,599,201,000 1,849 257.643 5,000 T/J 49,800 4,990 B 100 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 101,100 5,055,000 5 0.286 50 T/J 99,100 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,650 10,800 10,600 10,800 150 3,189,600 34,224,407,500 2,331 432.000 10,800 T/J 41,800 10,750 B 500 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 59 61 60 61 2 3,300 198,200 4 29.048 61 T/J 8,400 60 B 7,000 161 IPTV MNC Vision Networks Tbk. --U9---1 396 396 390 392 -4 11,995,800 4,739,239,600 14,784 163.333 392 T/J 308,100 390 B 139,100 162 ISAT Indosat Tbk. --M7K--1 2,020 2,080 2,010 2,030 10 9,332,400 19,077,423,000 3,392 145.000 2,040 J 96,200 2,030 T/B 60,700 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 127 120 122 0 1,610,700 196,516,200 224 41.356 122 T/J 28,700 121 B 136,100 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,400 7,800 7,375 7,725 325 1,331,900 10,195,492,500 2,166 55.179 7,750 J 3,200 7,725 T/B 35,700 165 JAWA Jaya Agra Wattie Tbk. --U1---1 59 0 0 59 0 0 0 0 11.800 62 J 400 58 B 100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 420 J 1,400,800 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 890 900 10 26,784,400 24,070,926,000 2,694 246.036 900 T/J 6,126,300 895 B 657,200 168 JRPT Jaya Real Property Tbk. --M6K--1 404 408 402 404 0 355,900 144,036,800 78 388.462 406 J 2,200 404 T/B 37,000 169 JSKY Sky Energy Indonesia Tbk. --U4---1 88 90 82 87 -1 2,500,300 219,562,000 238 43.500 88 J 308,700 87 T/B 300 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,750 3,520 3,670 140 17,120,100 62,778,797,000 5,836 216.417 3,680 J 2,100 3,670 T/B 96,500 171 KAEF Kimia Farma Tbk. --M5---1 1,200 1,230 1,195 1,220 20 2,042,900 2,473,613,500 1,161 1,220.000 1,225 J 203,300 1,220 T/B 9,000 172 KBLI KMI Wire & Cable Tbk. --M4K--1 412 412 402 404 -8 289,200 116,984,200 87 49.089 404 T/J 22,900 402 B 44,000 173 KEEN Kencana Energi Lestari Tbk. --M7---1 298 282 278 282 -16 252,500 70,364,200 37 71.212 282 T/J 147,300 278 B 600 174 KICI Kedaung Indah Can Tbk --U5---1 214 0 0 214 0 0 0 0 45.434 206 J 700 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 135 132 135 1 877,600 117,048,600 97 4.684 136 J 51,400 135 T/B 800 176 KINO Kino Indonesia Tbk. CDM5---1 2,630 2,710 2,560 2,650 20 5,179,500 13,760,297,000 1,147 69.737 2,660 J 700 2,650 T/B 57,600 177 KKGI Resource Alam Indonesia Tbk. --U2---1 199 195 186 186 -13 45,400 8,449,400 17 652.632 186 T/J 1,700 0 B 0 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,380 1,400 0 17,406,600 24,282,949,500 2,479 13,654.540 1,400 T/J 8,682,700 1,395 B 1,100 179 KOBX Kobexindo Tractors Tbk. --U9---1 85 90 83 84 -1 286,100 23,931,400 87 21.000 84 T/J 35,200 83 B 52,700 180 KOTA DMS Propertindo Tbk. --U6---1 466 468 466 466 0 4,003,000 1,869,399,000 168 233.000 466 T/J 10,000 0 B 0 181 KPAL Steadfast Marine Tbk. --U4---1 63 68 59 64 1 4,681,000 301,206,900 310 55.652 65 J 31,700 64 T/B 615,800 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 175 191 165 176 1 20,651,700 3,752,377,500 1,537 21.881 179 J 349,800 176 T/B 1,498,200 183 KREN Kresna Graha Investama Tbk. --U9---1 93 93 87 87 -6 4,287,100 373,070,100 282 905.119 87 T/J 12,808,500 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 26,715,200 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,000 J 400 4,770 B 100 186 LINK Link Net Tbk. --M9---1 2,630 2,640 2,510 2,600 -30 360,400 935,133,000 670 162.500 2,600 T/J 12,400 2,580 B 5,000 187 LION Lion Metal Works Tbk. --U3---1 220 234 220 234 14 10,500 2,319,000 5 146.553 234 T/J 2,600 216 B 10,700 188 LPCK Lippo Cikarang Tbk --U6---1 625 645 610 620 -5 202,900 127,420,000 117 69.903 620 T/J 11,500 615 B 22,900 189 LPGI Lippo General Insurance Tbk. --U8---1 3,700 3,700 3,700 3,700 0 1,100 4,070,000 1 166.292 3,700 T/J 400 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 145 147 140 140 -5 9,037,400 1,297,218,900 713 45.208 142 J 120,000 140 T/B 1,211,700 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,255 1,415 1,275 1,380 125 39,192,700 53,481,523,500 9,148 31.271 1,385 J 26,800 1,380 T/B 851,900 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 740 710 725 0 10,268,300 7,444,710,500 1,358 187.097 725 T/J 56,200 720 B 106,900 193 LTLS Lautan Luas Tbk. --U9---1 388 402 388 402 14 19,700 7,906,800 8 142.106 402 T/J 10,000 390 B 500 194 MAIN Malindo Feedmill Tbk. --M3K--1 505 515 494 500 -5 6,120,200 3,062,242,100 1,031 284.091 505 J 102,700 500 T/B 632,100 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,500 75,000 8 6.835 50 T/J 270,584,300 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--1 700 700 685 700 0 13,675,700 9,506,297,500 1,161 1,123.325 705 J 38,900 700 T/B 1,001,000 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 350 340 346 4 7,287,400 2,511,381,200 1,530 692.000 346 T/J 27,300 344 B 54,100 199 MASA Multistrada Arah Sarana Tbk. --U4---1 388 390 388 390 2 30,500 11,893,400 7 277.304 390 T/J 26,400 388 B 2,900 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,100 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 300 310 300 300 0 800,900 240,595,800 114 18.750 300 T/J 218,900 298 B 122,800 202 MBTO Martina Berto Tbk. --U5---1 57 60 56 56 -1 10,900 641,200 17 7.568 57 J 100 56 T/B 1,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 116 111 114 2 2,458,300 279,097,600 136 102.249 116 J 98,000 114 T/B 47,300 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,894,700 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 50 50 50 50 0 8,907,200 445,360,000 85 14.839 50 T/J 262,391,300 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 40,997,000 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 470 498 480 486 16 83,767,300 41,035,135,800 4,544 855.980 486 T/J 633,700 484 B 733,600 208 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,100 6,100 -100 2,800 17,147,500 8 4,446.453 6,275 J 5,100 6,100 T/B 3,400 209 META Nusantara Infrastructure Tbk. --U7---1 88 90 88 90 2 401,100 35,299,000 12 27.266 90 T/J 61,300 89 B 2,000 210 MGRO Mahkota Group Tbk. --M1K--1 695 710 690 700 5 1,719,500 1,206,485,500 236 311.111 705 J 95,600 695 B 4,000 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,390 2,590 2,380 2,450 60 10,811,900 26,659,473,000 2,935 144.246 2,450 T/J 698,300 2,440 B 19,700 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,850 10,025 9,825 9,850 0 21,700 215,890,000 28 62,738.854 10,050 J 500 9,850 T/B 100 213 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 1,740,900 87,051,700 34 5.735 51 J 2,341,700 50 T/B 3,057,300 214 MLPT Multipolar Technology Tbk. --U9---1 420 410 406 408 -12 10,400 4,242,600 9 85.000 416 J 7,500 408 T/B 900 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 955 900 900 -40 64,795,500 59,335,832,500 11,255 100.000 905 J 321,900 900 T/B 192,700 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 555 540 550 15 3,866,600 2,119,350,000 616 36.667 550 T/J 14,600 545 B 5,000 217 MPPA Matahari Putra Prima Tbk. --U9---1 108 112 106 109 1 789,600 85,506,600 126 45.827 109 T/J 7,200 108 B 800 218 MRAT Mustika Ratu Tbk. --U5---1 123 125 120 120 -3 7,300 898,800 5 18.462 123 J 11,400 120 T/B 5,900 219 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 1,100 1,100,000 2 65.789 1,000 T/J 13,300 995 B 500 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,235 1,180 1,190 10 327,400 392,393,500 239 2,142.291 1,200 J 2,300 1,190 T/B 14,900 221 MTLA Metropolitan Land Tbk. --U6---1 388 386 386 386 -2 200 77,200 1 162.286 386 T/J 300 0 B 0 222 MYOH Samindo Resources Tbk. --U2---1 990 1,020 975 1,020 30 18,000 18,248,500 16 121.490 1,020 T/J 25,300 975 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,160 2,080 2,140 0 1,679,700 3,579,975,000 754 10,705.353 2,140 T/J 300 2,130 B 600 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 51 50 50 0 10,600 530,400 3 7.516 51 J 10,000 50 T/B 9,900 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 402 418 402 410 8 886,600 362,635,000 272 126.154 412 J 30,600 410 T/B 11,800 226 NISP Bank OCBC NISP Tbk. --U8---1 690 705 700 705 15 3,900 2,740,500 11 854.297 705 T/J 7,400 695 B 1,700 227 NOBU Bank Nationalnobu Tbk. --U8---1 810 755 755 755 -55 100 75,500 1 201.333 860 J 1,600 775 B 1,000 228 NRCA Nusa Raya Cipta Tbk. --U6---1 318 330 318 328 10 533,800 172,425,600 62 38.588 328 T/J 11,000 324 B 1,000 229 NZIA Nusantara Almazia Tbk. --U6---1 151 169 141 159 8 81,100 11,833,500 58 72.273 159 T/J 6,300 158 B 200 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 500 25,000 5 98.922 50 T/J 2,467,900 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 80 69 69 -5 14,613,700 1,074,866,000 1,330 69.000 69 T/J 558,900 0 B 0 232 PANR Panorama Sentrawisata Tbk. --U9---1 59 79 58 79 20 9,515,200 689,492,000 737 47.399 0 J 0 79 T/B 3,416,000 233 PANS Panin Sekuritas Tbk. --U8---1 730 750 730 730 0 9,000 6,572,000 12 530.909 730 T/J 2,300 725 B 200 234 PBID Panca Budi Idaman Tbk. --U3---1 885 905 875 905 20 4,700 4,160,500 6 106.471 905 T/J 19,100 875 B 4,700 235 PBRX Pan Brothers Tbk. --M4---1 188 212 188 212 24 1,723,500 348,049,600 273 375.221 214 J 266,300 212 T/B 1,056,400 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 10,500 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 840 800 835 45 97,806,100 80,462,987,000 6,943 278.333 840 J 6,240,700 835 T/B 197,300 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 412 420 412 416 4 278,100 115,111,800 39 81.171 416 T/J 116,800 410 B 109,900 239 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,290 2,290 2,140 2,190 -100 2,600 5,702,000 12 908.751 2,190 T/J 200 2,160 B 800 240 PNBN Bank Pan Indonesia Tbk --M8K--1 690 695 665 680 -10 1,043,100 705,249,000 187 1,132.201 690 J 430,400 680 T/B 267,100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 103,700 5,185,000 10 50.000 50 T/J 5,551,700 0 B 0 242 PNIN Paninvest Tbk. --U8---1 780 780 765 765 -15 116,400 89,105,500 17 813.484 765 T/J 66,300 760 B 206,600 243 PNLF Panin Financial Tbk. --M8K--1 162 164 157 162 0 13,400,700 2,167,178,800 1,824 175.097 163 J 170,200 162 T/B 1,642,200 244 POLL Pollux Properti Indonesia Tbk. --U6---1 9,075 9,250 8,850 9,075 0 309,800 2,827,020,000 542 1,475.610 9,075 T/J 900 9,050 B 1,200 245 PPRE PP Presisi Tbk. --U7---1 168 178 168 178 10 28,850,900 4,975,377,700 3,560 41.395 179 J 206,700 178 T/B 11,000 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 623,600 31,180,000 120 108.108 50 T/J 15,370,700 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 160 157 160 3 200 31,700 2 90.075 158 J 10,200 147 B 500 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,160 3,280 3,200 3,200 40 15,000 48,115,000 25 49.231 3,200 T/J 400 3,090 B 900 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 135 136 128 136 1 72,600 9,800,000 20 100.741 136 T/J 15,500 133 B 500 250 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,910 1,805 1,900 85 45,956,600 85,581,675,000 8,744 1,652.174 1,905 J 189,900 1,900 T/B 1,433,700 251 PTIS Indo Straits Tbk. --U7---1 150 167 150 165 15 54,300 8,808,200 32 17.368 165 T/J 28,200 150 B 200 252 PTPP PP (Persero) Tbk. --M6XX-1 610 625 605 610 0 14,612,000 8,959,920,000 2,049 114.662 615 J 290,200 610 T/B 1,101,200 253 PTRO Petrosea Tbk. XDM2---1 1,220 1,240 1,195 1,205 -15 778,700 942,808,500 369 964.000 1,210 J 31,900 1,205 T/B 1,700 254 PTSN Sat Nusapersada Tbk --M4---1 155 163 155 159 4 1,142,700 182,112,300 159 82.242 159 T/J 7,300 158 B 14,400 255 PUDP Pudjiadi Prestige Tbk. --U9---1 278 260 260 260 -18 2,200 572,000 2 32.429 260 T/J 600 0 B 0 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 95 97 92 92 -3 2,542,700 236,299,100 231 30.667 93 J 600 92 T/B 89,700 257 PWON Pakuwon Jati Tbk. --M6B3-1 326 344 312 334 8 137,551,700 45,468,835,600 5,567 1,287.636 338 J 150,500 334 T/B 141,100 258 PZZA Sarimelati Kencana Tbk. --U9---1 690 715 680 700 10 60,200 41,917,500 73 63.636 700 T/J 15,800 695 B 4,800 259 RAJA Rukun Raharja Tbk. --M7---1 88 93 89 93 5 4,945,200 451,735,300 455 319.456 93 T/J 312,700 92 B 269,300 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 595 560 585 25 10,526,600 6,174,829,500 2,456 365.625 590 J 206,800 585 T/B 200 261 RANC Supra Boga Lestari Tbk. --U9---1 350 0 0 350 0 0 0 0 70.000 354 J 100 336 B 210,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 29,400 1,470,000 4 15.994 50 T/J 439,500 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,980 0 0 4,980 0 0 0 0 262.355 4,980 J 600 4,800 B 500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 290 288 286 288 -2 2,000 575,400 3 132.923 288 T/J 42,300 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 95 101 95 100 5 17,500 1,664,100 10 15.882 99 J 500 96 B 200 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 272 240 262 6 199,100 47,918,600 20 2,050.078 260 J 2,800 242 B 1,100 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,220 1,200 1,205 -5 1,094,900 1,318,894,500 261 472.549 1,205 T/J 501,900 1,200 B 60,000 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 398 406 398 406 8 28,200 11,361,800 16 338.333 406 T/J 9,900 398 B 27,100 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 25,100 8,600 B 2,400 270 SCMA Surya Citra Media Tbk. --M9XX-1 800 840 800 835 35 31,294,800 25,807,831,000 2,704 377.737 835 T/J 65,200 830 B 567,500 271 SDPC Millennium Pharmacon International Tbk. --U9---1 94 95 94 95 1 17,000 1,614,900 7 63.414 95 T/J 45,200 92 B 200 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 1,000 900 940 0 500 469,000 4 1,051.395 930 J 2,400 875 B 200 273 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,480 2,500 0 15,500 38,678,000 11 106.838 2,500 T/J 11,800 2,480 B 900 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,240 1,205 1,210 -20 2,557,700 3,121,818,500 1,283 208.621 1,220 J 9,700 1,210 T/B 71,100 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,600 5,450 5,500 0 47,100 258,977,500 74 62.466 5,525 J 400 5,475 B 4,200 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 212 206 208 -2 3,181,800 665,897,200 285 18.909 208 T/J 35,300 206 B 185,400 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 278 288 280 282 4 2,866,100 812,946,000 498 50.357 284 J 244,500 282 T/B 111,800 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,035 1,080 1,000 1,045 10 54,200 56,014,500 67 1,262.077 1,050 J 2,200 1,030 B 100 279 SMDR Samudera Indonesia Tbk. --U7---1 143 146 140 145 2 341,800 48,216,400 35 581.909 146 J 2,300 143 B 200 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,525 9,375 8,500 8,600 75 8,058,900 71,635,275,000 5,222 2,992.553 8,625 J 3,500 8,600 T/B 174,400 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 190 187 180 187 -3 130,400 24,253,400 3 96.891 187 T/J 20,200 180 B 100 282 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 0 0 11,600 0 0 0 0 864.723 0 J 0 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 430 432 420 424 -6 19,286,200 8,190,285,000 1,844 696.681 426 J 54,300 424 T/B 18,500 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,160 1,120 1,120 -20 1,763,300 2,006,219,500 665 2,991.533 1,125 J 1,000 1,120 T/B 17,300 285 SOCI Soechi Lines Tbk. --M7---1 127 132 127 128 1 5,241,100 673,848,600 458 23.273 128 T/J 826,600 127 B 495,800 286 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---1 276 280 260 268 -8 24,900 6,535,400 16 120.136 268 T/J 4,700 264 B 700 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 138 122 122 -8 114,500 14,474,800 26 130.201 127 J 1,000 122 T/B 51,100 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 150 147 147 -1 10,294,200 1,519,807,400 1,061 61.250 147 T/J 330,600 146 B 1,363,300 290 SRSN Indo Acidatama Tbk --U3---1 52 54 52 52 0 2,547,700 133,941,200 190 9.471 53 J 145,300 52 T/B 138,500 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 282 286 -2 5,704,700 1,624,877,200 351 117.333 286 T/J 1,892,300 284 B 23,600 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 910 925 900 925 15 277,800 254,479,500 128 138.060 925 T/J 31,700 905 B 10,000 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 138 138 0 20,100 2,773,800 2 135.294 138 T/J 617,900 131 B 1,100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 10,258,000 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 41,867,000 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,125 1,140 1,090 1,095 -30 10,115,400 11,168,173,000 2,197 270.370 1,095 T/J 16,000 1,090 B 327,300 298 TBLA Tunas Baru Lampung Tbk. --M5---1 510 530 500 500 -10 2,619,400 1,338,554,500 465 113.856 505 J 25,000 500 T/B 596,800 299 TCID Mandom Indonesia Tbk. XDU5---1 7,950 8,000 7,725 8,000 50 23,600 188,110,000 10 784.683 8,000 T/J 30,000 7,725 B 10,300 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 98 101 93 100 2 8,014,900 777,265,400 575 43.860 101 J 190,100 100 T/B 45,500 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 108 111 103 106 -2 31,639,300 3,378,339,500 2,062 34.194 106 T/J 1,245,600 105 B 1,253,900 302 TGRA Terregra Asia Energy Tbk. --U7---1 67 69 63 66 -1 3,189,700 212,327,200 328 33.000 67 J 136,600 66 T/B 11,500 303 TINS Timah Tbk. --M2K--1 462 470 456 458 -4 11,054,800 5,106,652,400 1,289 234.035 460 J 117,700 458 T/B 107,000 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 52 52 52 -3 20,000 1,040,000 2 23.771 55 J 154,000 52 T/B 400 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,340 4,340 4,100 4,160 -180 5,503,400 22,887,173,000 3,934 257.206 4,170 J 34,200 4,160 T/B 7,400 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,100 3,220 3,100 3,220 120 108,828,800 346,753,477,000 12,040 1,692.199 3,220 T/J 300 3,210 B 207,200 307 TMAS Temas Tbk. --M7---1 91 93 88 91 0 267,000 24,157,900 68 209.301 91 T/J 4,300 89 B 41,000 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 100 316 B 8,000 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 600 30,000 4 80.475 50 T/J 8,578,000 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 262 268 260 266 4 1,551,900 406,866,200 119 95.606 268 J 20,200 266 T/B 4,000 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 860 900 860 890 30 77,114,300 68,509,305,000 6,033 4,239.508 895 J 214,500 890 T/B 97,700 312 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---1 120 113 113 113 -7 3,400 384,200 3 113.871 113 T/J 2,900 0 B 0 314 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 1,180 1,185 1,160 1,160 -20 6,800 7,913,500 15 206.936 1,185 J 7,100 1,160 T/B 100 317 TURI Tunas Ridean Tbk. --U9---1 1,410 1,420 1,315 1,315 -95 3,700 5,035,500 6 2,922.222 1,315 T/J 300 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,720 1,600 1,625 25 5,013,400 8,206,671,500 553 108.333 1,625 T/J 242,000 1,620 B 7,600 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,475 1,510 1,460 1,500 25 386,900 573,316,000 232 2,908.329 1,505 J 7,200 1,500 T/B 58,800 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 116.664 3,150 J 3,000 3,000 B 1,100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 50 50 50 0 219,500 10,975,000 27 2.375 51 J 351,000 0 B 0 322 UNTR United Tractors Tbk. --M9BX-1 14,250 14,500 13,550 14,150 -100 9,059,800 125,870,400,000 7,717 16,845.238 14,175 J 1,500 14,150 T/B 37,300 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,575 8,800 8,325 8,475 -100 13,193,900 111,466,272,500 8,394 216,973.886 8,475 T/J 239,900 8,450 B 239,400 324 VICO Victoria Investama Tbk. --U8---1 90 90 84 84 -6 104,000 8,739,000 10 67.200 84 T/J 1,500 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 170,700 8,535,000 8 16.667 50 T/J 74,272,200 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 258 268 256 256 -2 64,900 16,657,600 15 113.242 256 T/J 7,600 254 B 800 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 151 154 148 148 -3 12,529,500 1,883,759,400 1,392 51.034 149 J 1,089,500 148 T/B 534,200 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 75 77 75 77 2 764,900 57,879,600 135 33.613 77 T/J 4,700 76 B 16,000 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 121 112 114 -2 3,493,700 406,068,700 339 17.538 114 T/J 448,600 113 B 47,100 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 925 900 910 5 10,977,100 9,995,924,500 2,121 233.901 915 J 243,600 910 T/B 220,200 331 WINS Wintermar Offshore Marine Tbk. --U7---1 68 68 65 65 -3 24,700 1,636,800 10 17.578 67 J 1,000 65 T/B 47,000 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 184 190 183 187 3 14,200 2,643,100 14 28.350 187 T/J 2,500 185 B 5,500 333 WOOD Integra Indocabinet Tbk. --M5K--1 340 374 336 370 30 55,717,400 20,006,041,400 3,075 142.308 370 T/J 9,579,500 368 B 1,151,800 334 WSBP Waskita Beton Precast Tbk. CDM3K--1 147 151 146 149 2 25,981,600 3,862,799,000 1,651 30.408 150 J 635,700 149 T/B 3,084,400 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 585 570 575 0 9,773,900 5,628,077,500 1,722 155.196 580 J 723,600 575 T/B 7,900 336 WTON Wijaya Karya Beton Tbk. --M3K--1 220 224 216 216 -4 4,558,200 995,925,800 607 36.610 218 J 42,500 216 T/B 1,437,600 Total 3,500,408,200 4,998,824,781,400 419,737 2,116,279,600 197,088,100 Jakarta, 18 May 2020 Trading Division