List of Securities Quotation Main Board Date: Tuesday, 19 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 6,350 6,625 6,375 6,525 175 4,563,900 29,692,077,500 2,957 530.075 6,550 J 198,600 6,525 T/B 12,600 2 ABMM ABM Investama Tbk. --U9---1 1,525 1,525 1,525 1,525 0 100 152,500 1 40.667 1,500 J 4,900 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,295 1,325 1,300 1,310 15 12,327,800 16,140,785,500 2,999 1,597.561 1,310 T/J 1,058,700 1,305 B 56,000 4 ACST Acset Indonusa Tbk. --U6---1 234 264 236 242 8 2,980,400 751,982,800 792 10.163 244 J 600 242 T/B 4,800 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 476 496 482 492 16 8,475,600 4,159,251,200 1,279 386.388 492 T/J 88,200 490 B 213,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,275 6,475 6,325 6,375 100 101,600 649,330,000 133 274.194 6,400 J 20,600 6,375 T/B 64,900 7 ADMG Polychem Indonesia Tbk --U3---1 81 82 78 80 -1 25,407,800 2,045,418,100 322 7.141 81 J 245,400 80 T/B 916,500 8 ADRO Adaro Energy Tbk. --M2BX-1 1,020 1,065 990 1,005 -15 85,706,200 88,005,507,000 9,597 91.364 1,010 J 106,100 1,005 T/B 1,995,600 9 AGII Aneka Gas Industri Tbk. --M3---1 402 404 400 404 2 269,200 108,275,800 68 36.727 404 T/J 22,400 400 B 2,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 118 133 119 121 3 87,438,600 10,989,538,800 5,661 197.687 121 T/J 177,100 120 B 1,265,600 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 2,380 2,250 2,280 40 13,706,600 32,145,163,000 2,777 1,817.153 2,280 T/J 92,500 2,270 B 12,100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 396 0 0 396 0 0 0 0 197.846 390 J 4,800 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 202 202 200 200 -2 200 40,200 2 181.818 200 T/J 70,000 188 B 7,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 3,260 2,880 3,260 170 4,300 12,891,000 13 133.061 3,240 J 6,400 2,900 B 2,100 16 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 890 910 880 910 20 312,500 279,003,500 96 2,322.080 910 T/J 901,400 880 B 16,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 488 500 496 496 8 300 149,600 3 41.333 496 T/J 200 478 B 500 18 ANTM Aneka Tambang Tbk. --M2XX-1 525 545 525 525 0 61,033,100 32,527,484,500 4,433 346.146 530 J 2,578,900 525 T/B 630,600 19 APLI Asiaplast Industries Tbk. --U3---1 130 140 132 132 2 200 27,200 2 110.000 132 T/J 4,900 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 97 101 96 97 0 14,144,800 1,391,871,800 805 26.575 98 J 498,700 97 T/B 270,500 21 ARNA Arwana Citramulia Tbk. --M3---1 400 400 396 398 -2 321,900 128,039,000 50 2,705.091 400 J 600 396 B 51,800 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 100 0 B 0 24 ASGR Astra Graphia Tbk. --U9---1 695 700 695 700 5 46,900 32,602,500 27 145.132 700 T/J 25,100 690 B 1,300 25 ASII Astra International Tbk. --M4BX-1 3,910 4,040 3,940 3,950 40 77,238,800 307,485,985,000 10,716 2,824.717 3,950 T/J 1,200 3,940 B 94,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,100 1,085 1,095 10 18,000 19,660,500 19 2,027.778 1,100 J 2,900 1,095 T/B 300 27 ASRI Alam Sutera Realty Tbk. --M6---1 106 111 106 108 2 7,218,500 788,251,600 455 102.857 109 J 17,600 107 B 776,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 330 340 330 336 6 14,055,100 4,717,241,400 475 86.154 338 J 439,900 336 T/B 564,600 29 ATIC Anabatic Technologies Tbk. --U9---1 630 730 600 700 70 3,200 1,949,000 6 100.000 700 T/J 2,700 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 745 765 740 750 5 1,905,100 1,430,730,500 659 678.303 755 J 106,800 750 T/B 188,000 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 500 25,000 4 33.333 50 T/J 2,100,400 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 590 595 575 590 0 5,800 3,404,000 12 7,652.399 590 T/J 1,600 575 B 3,200 33 BBCA Bank Central Asia Tbk. --M8B3-1 23,825 24,800 23,400 23,400 -425 25,700,900 619,808,510,000 24,167 13,371.429 23,600 J 200 23,400 T/B 2,720,700 34 BBKP Bank Bukopin Tbk. --M8---1 165 172 154 156 -9 112,692,000 18,072,619,700 4,363 46.278 156 T/J 418,100 155 B 4,724,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,110 1,085 1,095 0 2,464,000 2,710,553,500 77 79.348 1,100 J 183,400 1,095 T/B 13,700 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,330 3,580 3,380 3,520 190 77,081,500 270,715,946,000 12,752 16.930 3,520 T/J 3,780,500 3,510 B 355,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,170 2,420 2,250 2,370 200 531,310,100 1,255,727,083,000 49,790 2,708.571 2,370 T/J 69,400 2,360 B 3,493,800 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 185,900 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 800 760 760 0 65,551,500 51,087,870,000 5,655 99.130 765 J 63,200 760 T/B 1,581,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 226 220 220 220 -6 130,600 28,732,000 10 223.987 224 J 31,600 220 T/B 15,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 178 179 173 175 -3 131,000 22,934,700 45 496.285 177 J 51,600 175 T/B 100 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,310 2,370 2,320 2,340 30 398,600 933,127,000 238 1.321 2,340 T/J 33,000 2,320 B 100 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 96 104 96 100 4 33,641,600 3,377,616,700 1,465 58.824 100 T/J 12,036,500 99 B 358,200 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 57,100 2,855,000 19 146.220 50 T/J 8,559,900 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 995 1,000 1,000 1,000 5 26,600 26,600,000 11 564.985 1,025 J 5,000 1,000 T/B 300 46 BIRD Blue Bird Tbk. --M7---1 755 825 760 810 55 1,327,400 1,074,785,500 431 12.462 810 T/J 9,700 805 B 2,200 47 BISI BISI International Tbk. --U1---1 885 890 870 880 -5 18,100 15,916,000 24 440.000 880 T/J 4,400 875 B 1,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 675 710 685 695 20 5,360,900 3,745,441,000 963 115.833 695 T/J 106,100 690 B 537,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 476 492 478 484 8 5,815,200 2,825,086,800 1,408 112.558 484 T/J 251,700 482 B 66,600 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 135,900 6,795,000 17 3.455 50 T/J 133,439,300 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 121,120,800 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,720 4,000 3,760 3,860 140 99,827,500 390,699,812,000 13,762 1,163.117 3,870 J 190,600 3,860 T/B 901,500 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 53 51 51 -1 26,000 1,327,500 11 10.200 52 J 143,000 51 T/B 58,600 54 BMTR Global Mediacom Tbk. --M9K--1 191 199 186 188 -3 20,220,900 3,863,974,500 1,595 153.020 189 J 126,800 188 T/B 53,300 55 BNBA Bank Bumi Arta Tbk. --U8---1 284 284 278 284 0 3,500 985,000 6 177.500 284 T/J 300 282 B 5,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 595 625 600 620 25 3,227,500 1,988,933,000 673 4.578 625 J 274,600 620 T/B 138,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 140 144 140 144 4 243,500 34,879,100 62 1.716 144 T/J 46,900 141 B 13,100 58 BNLI Bank Permata Tbk. --M8K--1 1,290 1,300 1,260 1,260 -30 20,597,400 26,241,818,500 1,302 13.719 1,265 J 457,500 1,260 T/B 2,775,200 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 84 84 84 2 200 16,800 1 84.000 82 J 10,000 79 B 500 60 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,990 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 272 330 272 288 16 399,950,600 121,912,713,800 26,103 56.471 288 T/J 3,628,900 286 B 937,600 62 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,215 1,165 1,170 0 30,105,400 35,840,925,000 4,849 457.514 1,175 J 32,200 1,170 T/B 330,000 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 635 615 625 20 38,041,300 23,797,926,000 3,739 122.428 630 J 712,600 625 T/B 2,318,700 64 BSIM Bank Sinarmas Tbk. --U8---1 480 480 460 468 -12 16,700 7,785,200 22 319.195 468 T/J 1,700 466 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 1,840 1,790 1,825 35 303,300 546,050,000 69 353.297 1,825 T/J 12,900 1,800 B 10,000 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,230 2,430 2,280 2,410 180 50,168,300 119,241,884,000 12,729 247.179 2,410 T/J 1,214,000 2,400 B 13,700 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 90 88 89 1 75,800 6,716,300 21 48.236 89 T/J 338,900 88 B 300 69 BULL Buana Lintas Lautan Tbk. --M7---1 226 240 222 224 -2 81,973,400 18,875,301,800 1,494 21.905 226 J 28,400 224 T/B 37,300 70 BVIC Bank Victoria International Tbk. --U8---1 63 68 63 64 1 268,600 17,644,900 53 60.518 66 J 10,500 64 T/B 33,000 71 BWPT Eagle High Plantations Tbk. --U1---1 76 82 77 78 2 23,138,900 1,849,350,600 2,516 17.059 78 T/J 1,881,000 77 B 1,567,700 72 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 14,500 14,500 0 100 1,450,000 1 250.000 14,500 T/J 28,700 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 198 190 198 4 305,400 59,666,700 122 60.000 200 J 42,000 198 T/B 1,100 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 48,900 2,445,000 10 28.571 50 T/J 16,935,000 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,690 1,700 1,690 1,700 10 16,900 28,598,000 25 351.240 1,700 T/J 103,800 1,690 B 200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 165 170 165 168 3 1,007,400 168,474,900 39 13.146 168 T/J 21,200 167 B 3,865,800 77 CITY Natura City Developments Tbk. --U6---1 53 54 53 54 1 12,600 670,300 6 45.000 54 T/J 20,600 52 B 65,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 466 472 462 464 -2 6,818,700 3,181,538,800 860 2,017.391 466 J 72,000 464 T/B 135,100 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,400 J 31,700 1,365 B 2,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 100,061,200 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,810 5,150 4,900 4,910 100 12,341,600 61,923,424,000 5,526 22,361.889 4,940 J 600 4,910 T/B 125,100 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 23,900 1,195,000 7 45.455 50 T/J 171,803,900 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 82,400 28,840,000 1 176.620 358 J 3,100 350 T/B 167,600 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-1 472 496 478 494 22 30,855,800 15,180,378,200 3,089 110.604 494 T/J 333,000 492 B 404,600 86 DART Duta Anggada Realty Tbk. --U6---1 278 0 0 278 0 0 0 0 51.392 280 J 2,000 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 3 16.496 50 T/J 189,907,200 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 10,503,000 0 B 0 89 DILD Intiland Development Tbk. --U6---1 220 228 218 228 8 236,400 53,143,200 28 39.731 228 T/J 215,200 218 B 7,700 90 DLTA Delta Djakarta Tbk. --U5---1 4,090 4,110 4,090 4,090 0 8,700 35,657,000 14 24,448.562 4,100 J 100 4,090 T/B 500 91 DMAS Puradelta Lestari Tbk. XDM6K--1 130 141 132 139 9 118,150,600 16,146,889,400 5,502 66.190 140 J 24,316,800 139 T/B 5,297,600 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 980 930 955 5 17,200 16,361,000 27 104.372 955 T/J 2,900 945 B 500 93 DNAR Bank Oke Indonesia Tbk. --U8---1 188 175 175 175 -13 100 17,500 1 159.091 220 J 100 179 B 100 94 DOID Delta Dunia Makmur Tbk. --M2---1 125 131 126 128 3 25,907,800 3,326,394,000 937 173.291 129 J 1,012,200 128 T/B 1,203,500 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 182 210 210 210 28 100 21,000 1 68.231 210 T/J 200 176 B 100 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 98 102 92 92 -6 17,300 1,653,200 12 16.727 100 J 200 92 T/B 100 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 74 68 71 -2 128,400 9,093,400 67 40.407 72 J 3,800 71 T/B 44,000 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 316 316 -2 630,400 200,881,400 35 85.405 316 T/J 473,600 314 B 42,000 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,975 J 100 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 398 406 392 404 6 18,600 7,343,000 23 80.000 404 T/J 3,000 400 B 2,200 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,140 2,170 0 14,900 32,036,000 18 798.759 2,180 J 5,900 2,150 B 5,600 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 3,400 170,000 4 14.286 50 T/J 3,268,800 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 890 910 890 900 10 81,300 73,105,000 67 2,284.728 900 T/J 53,200 895 B 7,100 104 ELSA Elnusa Tbk. --M2K--1 206 214 206 206 0 38,181,400 7,997,808,800 2,008 51.500 208 J 1,752,000 206 T/B 714,900 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 400 20,000 4 10.308 50 T/J 622,780,600 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,350 4,390 4,300 4,370 20 500 2,176,000 4 606.944 4,370 T/J 300 4,050 B 1,300 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,240 1,160 1,170 -30 28,715,200 34,295,111,500 6,839 117.000 1,175 J 182,400 1,170 T/B 40,400 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 138 144 139 142 4 673,400 95,532,300 189 264.378 142 T/J 41,900 141 B 48,700 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 296,300 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 100,200 5,010,000 7 4.118 50 T/J 25,500 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,510 2,580 2,420 2,480 -30 22,573,900 56,246,462,000 5,084 125.862 2,480 T/J 153,800 2,470 B 107,700 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 500 6,400 B 100 113 FILM MD Pictures Tbk. --U9---1 153 160 148 154 1 7,865,600 1,199,764,600 1,990 73.333 154 T/J 149,000 153 B 77,700 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,392,900 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 100 104 98 99 -1 69,786,300 6,996,208,300 2,722 5.500 99 T/J 665,900 98 B 12,224,200 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 2,040,100 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 1,495 1,495 1,495 0 200 299,000 1 1,196.000 1,500 J 5,000 1,400 B 500 118 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 49,425 51,000 48,500 49,300 -125 1,049,100 52,073,500,000 3,414 1,923.902 49,300 T/J 6,800 48,700 B 1,800 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,285 1,320 1,320 1,320 35 1,900 2,508,000 3 112.821 1,500 J 200 1,320 T/B 400 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 228 238 220 222 -6 36,781,800 8,377,972,600 3,294 29.843 224 J 339,000 222 T/B 2,250,100 122 GJTL Gajah Tunggal Tbk. --M4---1 350 388 346 382 32 18,290,100 6,869,284,400 2,334 74.996 382 T/J 136,000 380 B 247,800 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 79 76 77 2 1,371,200 105,816,500 179 19.250 78 J 3,683,800 77 T/B 100,600 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,245 1,260 1,230 1,235 -10 98,100 122,494,000 65 96.109 1,240 J 9,500 1,235 T/B 3,400 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 100 5,000 1 21.568 50 T/J 2,105,600 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 87 84 86 1 11,500 971,100 9 34.400 85 J 20,000 84 B 6,200 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 1,200 60,000 3 26.579 50 T/J 12,408,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 150 J 1,800 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 452 440 440 440 -12 1,000 440,000 3 83.810 450 J 3,200 440 T/B 1,200 131 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 3,000 2,910 2,990 90 3,176,400 9,385,558,000 266 80.811 2,990 T/J 64,400 2,950 B 126,000 133 HERO Hero Supermarket Tbk. --U9---1 940 995 930 930 -10 1,300 1,238,000 6 1,941.221 930 T/J 100,000 890 B 800 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,550 2,640 2,550 2,630 80 96,200 252,181,000 53 805.118 2,630 T/J 3,000 2,600 B 21,000 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 535 535 0 10,200 5,457,000 2 823.077 535 T/J 1,600 498 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 69 74 68 70 1 15,813,200 1,107,460,200 740 30.435 71 J 64,600 70 T/B 360,000 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,865 1,935 1,830 1,835 -30 64,559,900 121,744,707,500 8,604 9,160.343 1,835 T/J 2,111,800 1,830 B 484,900 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 695 675 680 5 39,214,300 26,731,272,500 1,830 219.355 680 T/J 212,100 675 B 975,700 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 79 75 74 74 -5 9,100 675,000 14 40.000 79 J 100 74 T/B 2,400 140 HRTA Hartadinata Abadi Tbk. --M5---1 228 248 224 240 12 264,700 62,683,800 156 80.000 240 T/J 52,400 238 B 100 141 HRUM Harum Energy Tbk. --M2K--1 1,265 1,295 1,265 1,270 5 54,700 69,555,500 43 24.423 1,275 J 2,300 1,270 T/B 5,000 142 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 9,725 9,950 9,800 9,900 175 6,299,300 62,295,762,500 3,162 367.006 9,900 T/J 118,700 9,875 B 1,700 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 120 123 112 112 -8 2,798,900 313,864,100 107 8.750 112 T/J 74,300 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 134 130 134 -3 176,100 23,122,000 25 127.619 135 J 41,500 134 T/B 6,700 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 240 228 230 -6 287,100 66,343,800 24 150.327 230 T/J 304,000 228 B 41,400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 28,700 1,435,000 10 14.286 50 T/J 23,506,400 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 490 505 496 498 8 605,800 302,627,200 136 66.857 500 J 444,900 498 T/B 4,500 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 124 129 124 124 0 839,600 104,972,000 91 24.800 124 T/J 11,400 123 B 150,200 150 INAF Indofarma (Persero) Tbk. --U5---1 1,000 1,025 985 985 -15 1,629,900 1,635,423,000 623 394.000 990 J 8,000 985 T/B 400 151 INCI Intanwijaya Internasional Tbk --U3---1 398 378 372 374 -24 12,700 4,749,400 7 40.451 374 T/J 4,800 372 B 200 152 INCO Vale Indonesia Tbk. --M2XX-1 2,900 3,050 2,930 2,950 50 11,335,800 33,998,839,000 2,728 1,204.082 2,970 J 2,200 2,950 T/B 133,200 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,500 6,750 6,550 6,750 250 7,364,000 49,316,780,000 4,317 1,155.446 6,775 J 169,100 6,750 T/B 20,500 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,200 2,080 2,160 -40 9,000 19,470,000 33 290.913 2,200 J 1,900 2,160 T/B 500 155 INDS Indospring Tbk. --M4---1 1,830 0 0 1,830 0 0 0 0 171.562 1,815 J 6,000 1,780 B 100 156 INDY Indika Energy Tbk. XDM2K--1 680 710 685 690 10 4,418,800 3,085,135,500 1,123 23.390 695 J 17,800 690 T/B 249,400 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,225 4,970 5,000 0 3,859,100 19,613,657,000 2,289 257.643 5,000 T/J 14,000 4,990 B 12,400 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 185,600 9,280,000 19 0.286 51 J 41,200 50 T/B 100 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 11,125 10,625 10,700 -100 1,734,000 18,706,397,500 2,903 428.000 10,750 J 20,000 10,700 T/B 36,000 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 62 60 61 0 151,800 9,207,500 17 29.048 62 J 6,400 60 B 5,000 161 IPTV MNC Vision Networks Tbk. --U9---1 392 394 376 386 -6 13,610,500 5,318,029,000 12,398 160.833 386 T/J 216,000 380 B 21,900 162 ISAT Indosat Tbk. --M7K--1 2,030 2,090 2,000 2,000 -30 5,322,900 10,849,864,000 2,016 142.857 2,010 J 128,600 2,000 T/B 239,700 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 125 118 118 -4 4,759,700 575,598,400 529 40.000 119 J 900 118 T/B 32,500 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,725 7,950 7,775 7,850 125 1,368,700 10,759,002,500 1,700 56.071 7,850 T/J 181,000 7,825 B 14,900 165 JAWA Jaya Agra Wattie Tbk. --U1---1 59 59 59 59 0 5,600 330,400 4 11.800 62 J 5,400 58 B 5,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 420 J 1,395,800 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 920 895 900 0 30,657,200 27,854,819,000 4,032 246.036 905 J 955,100 900 T/B 602,400 168 JRPT Jaya Real Property Tbk. --M6K--1 404 422 400 404 0 790,900 321,902,400 210 388.462 412 J 3,500 404 T/B 139,900 169 JSKY Sky Energy Indonesia Tbk. --U4---1 87 89 82 86 -1 1,774,000 153,946,600 222 43.000 86 T/J 125,700 85 B 345,300 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,670 3,800 3,680 3,700 30 15,083,700 56,034,766,000 4,869 218.186 3,710 J 19,500 3,690 B 145,600 171 KAEF Kimia Farma Tbk. --M5---1 1,220 1,250 1,215 1,215 -5 3,843,100 4,732,151,000 1,872 1,215.000 1,215 T/J 65,200 1,210 B 155,900 172 KBLI KMI Wire & Cable Tbk. --M4K--1 404 414 400 400 -4 682,000 276,035,400 130 48.603 400 T/J 6,800 398 B 77,200 173 KEEN Kencana Energi Lestari Tbk. --M7---1 282 282 264 270 -12 2,208,300 591,296,000 90 68.182 270 T/J 94,200 264 B 2,800 174 KICI Kedaung Indah Can Tbk --U5---1 214 200 200 200 -14 200 40,000 2 42.461 200 T/J 10,900 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 140 135 136 1 659,400 90,213,200 118 4.718 137 J 50,100 136 T/B 2,500 176 KINO Kino Indonesia Tbk. CDM5---1 2,650 2,800 2,630 2,650 0 2,336,200 6,297,034,000 866 69.737 2,650 T/J 197,300 2,640 B 2,200 177 KKGI Resource Alam Indonesia Tbk. --U2---1 186 195 173 194 8 22,300 3,871,500 13 680.702 194 T/J 58,600 175 B 6,000 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,405 1,380 1,390 -10 38,331,600 53,523,338,000 5,778 13,557.008 1,390 T/J 1,700 1,385 B 2,667,400 179 KOBX Kobexindo Tractors Tbk. --U9---1 84 87 82 85 1 269,600 22,742,900 88 21.250 85 T/J 1,200 84 B 3,800 180 KOTA DMS Propertindo Tbk. --U6---1 466 505 434 500 34 4,836,000 2,212,044,300 339 250.000 505 J 51,400 500 T/B 228,500 181 KPAL Steadfast Marine Tbk. --U4---1 64 65 60 65 1 1,947,500 126,214,300 113 56.522 65 T/J 1,151,500 64 B 319,200 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 176 184 176 179 3 5,185,100 935,964,900 511 22.254 180 J 85,900 179 T/B 129,500 183 KREN Kresna Graha Investama Tbk. --U9---1 87 81 81 81 -6 2,793,000 226,233,000 180 842.697 81 T/J 5,574,000 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 19,137,200 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 4,950 J 400 4,780 B 100 186 LINK Link Net Tbk. --M9---1 2,600 2,720 2,600 2,670 70 852,700 2,267,126,000 346 166.875 2,670 T/J 39,000 2,660 B 200 187 LION Lion Metal Works Tbk. --U3---1 234 228 228 228 -6 20,000 4,560,000 8 142.795 230 J 500 228 T/B 3,000 188 LPCK Lippo Cikarang Tbk --U6---1 620 665 625 640 20 854,300 549,495,000 164 72.158 660 J 50,100 640 T/B 1,100 189 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--1 140 147 141 143 3 22,423,700 3,234,742,200 1,067 46.177 143 T/J 22,400 142 B 484,000 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,380 1,450 1,320 1,330 -50 27,501,200 38,114,501,500 7,229 30.138 1,335 J 10,700 1,330 T/B 656,200 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 760 735 745 20 18,833,900 14,122,456,000 2,056 192.258 750 J 285,700 745 T/B 1,336,000 193 LTLS Lautan Luas Tbk. --U9---1 402 404 392 392 -10 8,600 3,455,600 15 138.571 404 J 15,000 392 T/B 10,700 194 MAIN Malindo Feedmill Tbk. --M3K--1 500 540 505 520 20 17,826,300 9,290,629,000 2,490 295.455 520 T/J 4,225,600 515 B 423,900 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,500 125,000 5 6.835 50 T/J 369,048,500 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--1 700 725 705 715 15 34,189,100 24,441,507,500 1,570 1,147.396 715 T/J 2,478,400 710 B 13,700 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 346 372 346 372 26 11,656,100 4,184,312,600 1,109 744.000 374 J 333,500 372 T/B 652,000 199 MASA Multistrada Arah Sarana Tbk. --U4---1 390 392 390 392 2 1,000 391,800 3 278.726 392 T/J 1,700 390 B 400 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 7,750 J 100 6,100 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 300 304 298 302 2 545,700 164,162,600 102 18.875 302 T/J 86,600 300 B 171,200 202 MBTO Martina Berto Tbk. --U5---1 56 65 53 54 -2 226,800 12,771,600 20 7.297 57 J 22,700 54 T/B 99,400 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 114 116 114 115 1 2,430,100 279,563,000 125 103.146 116 J 24,700 115 T/B 213,100 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,222,500 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 50 50 50 50 0 4,482,300 224,115,000 124 14.839 50 T/J 192,555,900 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100,100 5,005,000 2 8.039 50 T/J 57,189,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 486 505 482 482 -4 65,283,300 32,252,370,300 3,811 848.935 482 T/J 378,800 480 B 1,036,300 208 MEGA Bank Mega Tbk. --U8---1 6,100 6,100 6,100 6,100 0 6,900 42,090,000 9 4,446.453 6,250 J 5,000 6,100 T/B 2,900 209 META Nusantara Infrastructure Tbk. --U7---1 90 92 89 92 2 83,700 7,486,500 20 27.872 92 T/J 44,400 91 B 1,600 210 MGRO Mahkota Group Tbk. --M1K--1 700 725 690 700 0 2,013,900 1,435,357,000 243 311.111 700 T/J 62,300 695 B 37,100 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,480 2,300 2,320 -130 2,908,500 6,850,596,000 2,279 136.592 2,330 J 50,200 2,320 T/B 257,600 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,850 9,925 9,825 9,850 0 51,600 508,345,000 30 62,738.854 9,900 J 5,000 9,850 T/B 1,000 213 MLPL Multipolar Tbk. --M9---1 50 51 50 51 1 1,410,800 70,545,600 44 5.850 51 T/J 2,153,600 50 B 2,198,900 214 MLPT Multipolar Technology Tbk. --U9---1 408 420 414 416 8 48,000 20,097,400 17 86.667 418 J 3,000 412 B 100 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 900 915 870 875 -25 68,563,900 60,754,511,500 8,877 97.222 875 T/J 2,654,200 870 B 1,295,200 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 590 560 570 20 5,826,100 3,311,827,000 798 38.000 570 T/J 44,000 565 B 169,300 217 MPPA Matahari Putra Prima Tbk. --U9---1 109 114 108 110 1 265,300 29,304,300 83 46.248 111 J 118,000 109 B 68,300 218 MRAT Mustika Ratu Tbk. --U5---1 120 125 120 120 0 91,500 11,050,700 18 18.462 125 J 25,000 124 B 1,500 219 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 14,400 995 B 500 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,190 1,230 1,185 1,200 10 983,800 1,176,764,000 249 2,160.294 1,205 J 26,200 1,200 T/B 7,500 221 MTLA Metropolitan Land Tbk. --U6---1 386 0 0 386 0 0 0 0 162.286 386 J 1,600 0 B 0 222 MYOH Samindo Resources Tbk. --U2---1 1,020 1,020 1,005 1,015 -5 20,700 21,025,500 17 120.894 1,015 T/J 27,500 1,000 B 700 223 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,180 2,120 2,140 0 2,074,100 4,428,717,000 950 10,705.353 2,140 T/J 67,900 2,130 B 2,300 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 53 53 53 3 200 10,600 2 7.966 51 J 2,000 50 B 20,000 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 420 412 414 4 652,800 271,527,600 247 127.385 416 J 60,100 414 T/B 104,100 226 NISP Bank OCBC NISP Tbk. --U8---1 705 710 685 685 -20 240,700 165,076,000 37 830.062 705 J 27,500 685 T/B 2,000 227 NOBU Bank Nationalnobu Tbk. --U8---1 755 0 0 755 0 0 0 0 201.333 860 J 1,600 760 B 1,600 228 NRCA Nusa Raya Cipta Tbk. --U6---1 328 338 328 332 4 136,700 45,080,800 52 39.059 332 T/J 35,300 330 B 127,200 229 NZIA Nusantara Almazia Tbk. --U6---1 159 151 148 148 -11 54,500 8,097,500 42 67.273 148 T/J 5,000 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,900 95,000 6 98.922 50 T/J 2,457,700 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 69 71 66 66 -3 2,851,700 191,198,300 359 66.000 67 J 178,800 66 T/B 519,900 232 PANR Panorama Sentrawisata Tbk. --U9---1 79 97 75 78 -1 22,759,300 1,929,534,000 1,688 46.799 79 J 128,700 78 T/B 125,700 233 PANS Panin Sekuritas Tbk. --U8---1 730 750 720 735 5 261,400 192,070,500 42 534.545 735 T/J 50,000 730 B 10,200 234 PBID Panca Budi Idaman Tbk. --U3---1 905 910 900 905 0 4,800 4,342,000 6 106.471 905 T/J 23,000 895 B 3,600 235 PBRX Pan Brothers Tbk. --M4---1 212 220 206 220 8 1,210,300 259,817,400 211 389.381 220 T/J 163,700 218 B 10,000 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 735 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 835 840 5 117,706,600 100,058,935,500 7,344 280.000 845 J 634,600 840 T/B 6,600 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 428 414 420 4 147,400 62,590,400 38 81.951 424 J 10,000 420 T/B 500 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,190 2,190 2,090 2,150 -40 5,700 12,204,000 14 892.153 2,190 J 300 2,100 B 9,800 240 PNBN Bank Pan Indonesia Tbk --M8K--1 680 705 685 685 5 1,813,200 1,258,091,000 266 1,140.526 690 J 350,000 685 T/B 95,600 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 11,000 550,000 4 50.000 50 T/J 14,538,500 0 B 0 242 PNIN Paninvest Tbk. --U8---1 765 800 785 785 20 51,300 40,968,000 16 834.751 785 T/J 3,500 770 B 900 243 PNLF Panin Financial Tbk. --M8K--1 162 168 163 163 1 11,120,300 1,842,344,600 1,003 176.178 165 J 150,000 163 T/B 194,200 244 POLL Pollux Properti Indonesia Tbk. --U6---1 9,075 10,000 9,100 9,375 300 330,800 3,090,430,000 665 1,524.390 9,375 T/J 1,000 9,325 B 1,800 245 PPRE PP Presisi Tbk. --U7---1 178 183 171 183 5 22,787,700 4,063,572,300 2,205 42.558 183 T/J 241,800 182 B 37,100 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 5,478,500 273,925,000 181 108.108 50 T/J 21,495,400 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 168 168 168 8 100 16,800 1 94.579 158 J 10,000 0 B 0 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,200 3,200 3,200 0 30,900 98,880,000 7 49.231 3,200 T/J 50,700 3,110 B 1,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 136 141 133 140 4 180,500 24,771,400 33 103.704 140 T/J 13,400 139 B 44,600 250 PTBA Bukit Asam Tbk. --M2BX-1 1,900 1,985 1,910 1,915 15 45,276,000 87,661,604,000 9,008 1,665.217 1,915 T/J 224,200 1,910 B 1,467,700 251 PTIS Indo Straits Tbk. --U7---1 165 165 164 165 0 6,000 989,700 5 17.368 164 J 2,100 155 B 200 252 PTPP PP (Persero) Tbk. --M6XX-1 610 655 625 640 30 37,965,100 24,258,183,500 4,003 120.301 640 T/J 647,700 635 B 1,061,300 253 PTRO Petrosea Tbk. XDM2---1 1,205 1,250 1,215 1,215 10 526,200 647,108,500 230 972.000 1,220 J 31,900 1,215 T/B 59,400 254 PTSN Sat Nusapersada Tbk --M4---1 159 165 158 160 1 1,126,100 180,165,200 151 82.759 160 T/J 48,400 159 B 6,700 255 PUDP Pudjiadi Prestige Tbk. --U9---1 260 242 242 242 -18 600 145,200 5 30.184 242 T/J 300 0 B 0 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 92 96 92 93 1 1,085,600 101,299,800 243 31.000 93 T/J 5,300 92 B 304,400 257 PWON Pakuwon Jati Tbk. --M6B3-1 334 352 334 342 8 87,819,300 30,172,269,800 4,925 1,318.478 344 J 42,900 342 T/B 1,325,100 258 PZZA Sarimelati Kencana Tbk. --U9---1 700 705 675 690 -10 728,600 499,620,000 248 62.727 690 T/J 500 680 B 2,500 259 RAJA Rukun Raharja Tbk. --M7---1 93 96 90 92 -1 3,517,100 323,763,100 427 316.021 92 T/J 7,500 91 B 69,100 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 625 595 605 20 18,337,800 11,172,481,500 1,612 378.125 610 J 80,000 605 T/B 146,100 261 RANC Supra Boga Lestari Tbk. --U9---1 350 354 344 354 4 90,600 32,066,200 5 70.800 352 J 10,000 344 B 100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 37,300 1,865,000 8 15.994 50 T/J 216,500 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 400 4,800 B 400 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 49,800 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 100 100 94 97 -3 164,300 15,570,800 38 15.406 97 T/J 14,200 94 B 1,100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 278 256 256 -6 22,500 5,762,200 7 2,003.130 270 J 900 256 T/B 8,000 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,205 1,240 1,200 1,225 20 3,341,300 4,070,140,500 384 480.392 1,230 J 2,700 1,225 T/B 32,100 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 406 412 404 412 6 75,200 30,680,600 56 343.333 412 T/J 30,500 410 B 4,800 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 25,200 8,600 B 2,500 270 SCMA Surya Citra Media Tbk. --M9XX-1 835 865 810 820 -15 24,073,800 20,186,555,500 2,967 370.952 820 T/J 351,500 815 B 70,600 271 SDPC Millennium Pharmacon International Tbk. --U9---1 95 94 90 94 -1 65,700 5,980,100 16 62.747 95 J 2,500 92 B 2,700 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 0 0 940 0 0 0 0 1,051.395 920 J 2,500 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,470 2,470 -30 7,200 17,933,000 8 105.556 2,480 J 800 2,470 T/B 700 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,255 1,210 1,235 25 5,580,900 6,918,040,500 1,377 212.931 1,240 J 553,900 1,235 T/B 206,300 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,625 5,500 5,575 75 39,600 220,765,000 93 63.317 5,600 J 1,900 5,575 T/B 98,800 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 216 208 210 2 5,470,100 1,152,075,400 382 19.091 212 J 267,900 208 B 194,800 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 282 288 282 282 0 2,262,500 643,420,400 411 50.357 284 J 150,600 282 T/B 498,800 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,045 1,045 1,025 1,035 -10 24,200 25,006,000 26 1,250.000 1,035 T/J 13,100 1,030 B 500 279 SMDR Samudera Indonesia Tbk. --U7---1 145 147 140 147 2 8,600 1,225,700 10 589.935 147 T/J 9,000 145 B 20,500 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,600 8,975 8,375 8,500 -100 5,123,500 44,521,932,500 3,547 2,957.756 8,550 J 300 8,500 T/B 217,400 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 187 187 180 184 -3 500 92,400 5 95.337 184 T/J 26,000 179 B 1,700 282 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 12,200 11,375 12,200 600 4,100 49,857,500 9 909.450 0 J 0 12,200 T/B 26,100 283 SMRA Summarecon Agung Tbk. --M6K--1 424 446 424 424 0 27,208,500 11,870,623,200 2,516 696.681 428 J 450,900 424 T/B 1,194,000 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,120 1,150 1,115 1,140 20 2,238,100 2,537,340,000 410 3,044.953 1,145 J 24,400 1,140 T/B 22,900 285 SOCI Soechi Lines Tbk. --M7---1 128 131 126 127 -1 9,661,000 1,233,479,200 558 23.091 127 T/J 210,700 126 B 679,100 286 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---1 268 280 268 280 12 800 219,200 4 125.516 280 T/J 61,000 262 B 2,700 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 122 138 122 134 12 294,900 39,715,200 72 143.008 136 J 147,900 134 T/B 200 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 151 147 148 1 14,342,900 2,135,382,700 954 61.667 149 J 403,200 148 T/B 1,023,000 290 SRSN Indo Acidatama Tbk --U3---1 52 54 52 52 0 787,700 41,360,200 86 9.471 53 J 240,300 52 T/B 584,000 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 300 288 292 6 21,144,200 6,214,308,200 1,762 119.795 294 J 410,400 292 T/B 225,800 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 925 950 920 945 20 793,200 740,930,000 415 141.045 945 T/J 29,700 930 B 100 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 130 138 0 36,668,700 4,986,965,300 13 135.294 138 T/J 645,300 137 B 200 294 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 100 5,000 1 0.714 50 T/J 10,192,800 0 B 0 295 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 296 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 42,064,500 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,095 1,115 1,065 1,080 -15 19,446,800 21,309,789,500 1,954 266.667 1,080 T/J 28,300 1,075 B 27,500 298 TBLA Tunas Baru Lampung Tbk. --M5---1 500 565 510 525 25 3,361,300 1,790,316,500 432 119.549 530 J 56,400 525 T/B 70,600 299 TCID Mandom Indonesia Tbk. XDU5---1 8,000 7,975 7,775 7,975 -25 300 2,372,500 3 782.231 7,975 T/J 900 7,800 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 100 105 98 100 0 7,026,000 705,431,000 489 43.860 100 T/J 387,800 99 B 101,600 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 106 114 107 114 8 34,423,900 3,803,876,500 2,017 36.774 115 J 1,664,500 114 T/B 1,433,400 302 TGRA Terregra Asia Energy Tbk. --U7---1 66 70 63 68 2 1,507,400 100,379,500 200 34.000 68 T/J 45,200 66 B 33,200 303 TINS Timah Tbk. --M2K--1 458 476 458 462 4 17,289,100 8,083,977,800 1,264 236.079 464 J 302,200 462 T/B 448,700 304 TIRT Tirta Mahakam Resources Tbk --U3---1 52 55 52 52 0 2,000 104,300 3 23.771 52 T/J 4,100 51 B 52,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,160 4,320 4,060 4,060 -100 10,852,300 45,617,350,000 6,773 251.023 4,080 J 100 4,060 T/B 213,000 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,330 3,250 3,270 50 97,387,100 319,850,407,000 13,092 1,718.475 3,270 T/J 682,800 3,260 B 274,000 307 TMAS Temas Tbk. --M7---1 91 92 90 91 0 285,400 25,806,200 57 209.301 91 T/J 44,600 90 B 31,300 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 600 312 B 20,800 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 39,600 1,980,000 6 80.475 50 T/J 8,351,700 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 266 272 268 272 6 504,400 136,012,600 125 97.762 272 T/J 2,049,500 270 B 20,100 311 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 890 920 885 915 25 124,895,500 112,694,385,500 6,942 4,358.596 915 T/J 74,600 910 B 40,500 312 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---1 113 126 126 126 13 100 12,600 1 126.971 120 J 1,100 113 B 100 314 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 315 TRST Trias Sentosa Tbk. --U3---1 350 352 352 352 2 1,100 387,200 1 209.974 390 J 22,500 352 T/B 9,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,160 1,185 1,180 1,180 20 53,000 62,790,000 16 210.504 1,180 T/J 3,700 1,170 B 1,600 317 TURI Tunas Ridean Tbk. --U9---1 1,315 0 0 1,315 0 0 0 0 2,922.222 1,310 J 100 1,225 B 100 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,655 1,545 1,625 0 592,900 938,876,000 538 108.333 1,630 J 11,099,500 1,625 T/B 36,000 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,500 1,520 1,490 1,495 -5 174,800 263,072,000 202 2,898.635 1,495 T/J 4,500 1,490 B 6,700 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 3,150 3,150 0 3,000 9,450,000 4 116.664 3,200 J 100 3,000 B 400 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 50 0 318,600 15,935,700 28 2.375 51 J 232,800 50 T/B 10,400 322 UNTR United Tractors Tbk. --M9BX-1 14,150 15,200 14,200 14,500 350 4,547,400 67,326,062,500 6,762 17,261.905 14,700 J 2,000 14,500 T/B 120,100 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,475 8,575 8,250 8,250 -225 12,088,400 100,514,672,500 9,141 211,213.518 8,300 J 12,500 8,250 T/B 424,600 324 VICO Victoria Investama Tbk. --U8---1 84 100 86 98 14 22,700 2,199,800 60 78.400 98 T/J 2,600 97 B 300 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 4,700 235,000 12 16.667 50 T/J 74,598,200 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 256 260 240 240 -16 126,600 30,511,600 33 106.165 240 T/J 896,700 0 B 0 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 148 156 150 154 6 20,997,600 3,232,700,500 1,175 53.103 154 T/J 182,200 153 B 544,200 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 77 81 77 79 2 811,400 64,346,100 151 34.487 79 T/J 3,600 78 B 11,800 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 114 118 114 117 3 1,919,300 221,783,700 218 18.000 117 T/J 79,700 115 B 21,100 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 910 975 925 965 55 53,733,700 51,332,098,500 6,878 248.038 965 T/J 175,600 960 B 373,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 65 71 61 62 -3 3,010,800 184,092,500 68 16.767 67 J 100 62 T/B 1,800 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 187 190 187 188 1 54,800 10,249,900 21 28.501 190 J 49,800 188 T/B 28,300 333 WOOD Integra Indocabinet Tbk. --M5K--1 370 398 350 362 -8 59,603,400 22,121,170,400 4,003 139.231 362 T/J 1,596,900 356 B 52,500 334 WSBP Waskita Beton Precast Tbk. CDM3K--1 149 156 151 152 3 63,857,800 9,810,953,800 2,776 31.020 153 J 877,700 152 T/B 2,821,400 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 600 580 585 10 34,467,300 20,322,896,500 2,849 157.895 585 T/J 695,600 580 B 2,179,000 336 WTON Wijaya Karya Beton Tbk. --M3K--1 216 228 218 218 2 12,129,800 2,699,911,600 1,112 36.949 220 J 6,500 218 T/B 942,600 Total 4,191,860,900 5,690,978,241,300 479,548 2,367,457,100 95,577,900 Jakarta, 19 May 2020 Trading Division