List of Securities Quotation: IDX SMC Composite Date: Tuesday, 14 April 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,525 6,750 6,450 6,700 175 1,034,500 6,856,575,000 951 544.291 6,700 T/J 22,300 6,675 B 33,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,395 1,485 1,485 1,485 90 100 148,500 1 39.600 1,470 J 2,300 1,310 B 200 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,195 1,235 1,185 1,220 25 16,541,600 20,106,572,000 9,754 1,487.805 1,220 T/J 11,100 1,215 B 17,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 635 665 635 650 15 27,384,700 17,911,864,000 2,261 510.473 655 J 438,000 650 T/B 921,400 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,950 6,825 6,475 6,825 -125 1,535,500 10,138,715,000 1,755 293.548 6,850 J 7,500 6,825 T/B 34,600 7 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,080 1,040 1,080 40 24,122,100 25,690,722,500 5,396 98.182 1,085 J 326,900 1,080 T/B 92,500 8 AGII Aneka Gas Industri Tbk. --M3---1 438 444 436 438 0 239,500 105,614,200 75 39.818 438 T/J 95,500 436 B 85,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 100 103 100 102 2 4,136,700 419,526,400 403 166.645 103 J 528,700 102 T/B 5,800 10 AGRS Bank IBK Indonesia Tbk. XRU8---2 139 140 132 137 -2 18,600 2,522,100 16 124.545 137 T/J 5,000 136 B 100 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,020 2,090 2,000 2,060 40 24,529,400 50,144,813,000 2,791 1,641.814 2,060 T/J 397,000 2,050 B 118,200 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 290 J 40,000 280 B 200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 173 175 170 175 2 41,600 7,098,100 17 100.575 175 T/J 11,900 170 B 21,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,440 2,850 2,500 2,500 60 7,600 19,996,000 13 102.041 2,650 J 1,000 2,500 T/B 900 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,180 2,170 2,170 2,170 -10 600 1,302,000 3 114.211 2,160 J 500 2,060 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 850 805 830 0 73,900 61,438,500 51 2,117.941 845 J 1,200 835 B 254,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 0 0 515 0 0 0 0 42.917 525 J 5,000 520 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 535 560 540 555 20 84,352,000 46,383,691,000 6,057 365.926 560 J 5,484,000 555 T/B 2,203,700 19 APIC Pacific Strategic Financial Tbk. --U8---2 745 745 745 745 0 500 372,500 3 792.418 745 T/J 1,500 720 B 20,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 105 114 105 111 6 14,793,400 1,642,167,500 1,080 30.411 112 J 436,600 111 T/B 152,100 21 ARII Atlas Resources Tbk. --U2---2 600 600 560 600 0 5,300 3,176,000 4 40.000 600 T/J 16,700 565 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 0 0 1,400 0 0 0 0 593.220 1,400 J 100 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 354 360 352 354 0 63,300 22,429,600 31 2,406.035 356 J 42,700 354 T/B 80,900 24 ARTO Bank Artos Indonesia Tbk. --U8---2 850 1,060 795 1,020 170 1,789,700 1,568,909,000 518 5,140.611 1,030 J 1,500 1,020 T/B 4,000 25 ASGR Astra Graphia Tbk. --U9---1 835 850 835 840 5 35,500 29,819,500 26 174.158 850 J 66,900 840 T/B 1,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,180 1,175 1,175 0 4,100 4,827,000 6 2,175.926 1,185 J 1,100 1,175 T/B 1,300 27 ASRI Alam Sutera Realty Tbk. --M6---1 115 126 114 125 10 31,745,600 3,845,191,700 2,064 119.048 125 T/J 670,000 124 B 636,000 28 ASSA Adi Sarana Armada Tbk. --M7K--1 318 328 310 318 0 7,249,200 2,300,600,200 370 81.538 322 J 43,000 318 T/B 18,600 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 770 J 100 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 820 840 820 835 15 438,200 364,940,000 142 755.178 835 T/J 289,200 830 B 67,900 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 42,135,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 392 420 0 326,900 132,442,000 39 309.655 420 T/J 500,000 418 B 200,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 620 0 0 620 0 0 0 0 775.000 620 J 600 590 B 500 34 BBKP Bank Bukopin Tbk. --M8---1 116 124 117 120 4 11,862,300 1,418,588,000 901 35.599 121 J 315,200 120 T/B 206,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 1,065 1,140 0 15,600 16,941,500 26 82.609 1,140 T/J 13,700 1,065 B 1,800 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 995 925 990 70 46,796,300 45,197,164,500 4,358 129.130 995 J 391,700 990 T/B 675,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 286 J 1,532,900 0 B 0 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 168 173 167 173 5 120,100 20,666,800 22 490.613 173 T/J 34,100 172 B 20,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,240 2,300 2,170 2,250 10 2,460,900 5,473,710,000 890 1.271 2,260 J 42,400 2,250 T/B 1,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,100 155,000 4 217.306 50 T/J 429,771,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 145 138 140 0 24,075,700 3,398,242,500 1,041 82.353 141 J 387,100 140 T/B 670,700 43 BFIN BFI Finance Indonesia Tbk. --M8---2 322 336 324 330 8 347,000 114,749,000 53 1,691.094 330 T/J 176,200 326 B 1,600 44 BHIT MNC Investama Tbk. --M9---1 52 53 51 51 -1 2,024,400 103,553,700 142 149.145 52 J 2,165,800 51 T/B 2,988,200 45 BINA Bank Ina Perdana Tbk. --U8---1 940 970 900 970 30 262,600 254,445,000 24 548.035 970 T/J 298,500 935 B 3,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,200 110,000 2 35.714 50 T/J 90,913,200 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,015 1,030 1,000 1,015 0 417,500 424,375,500 187 15.615 1,015 T/J 126,700 1,010 B 20,200 48 BISI BISI International Tbk. --U1---1 740 835 735 780 40 134,400 104,019,000 67 390.000 815 J 34,000 785 B 400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 845 910 845 905 60 9,945,600 8,790,559,000 1,822 150.833 910 J 308,200 905 T/B 3,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 515 550 515 545 30 9,371,100 5,038,083,000 1,226 126.744 550 J 954,300 545 T/B 537,900 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,455,100 122,755,000 64 3.455 50 T/J 74,663,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 80 80 77 78 -2 189,500 15,159,200 21 178.981 78 T/J 5,000 77 B 504,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 76,191,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 270 270 270 20 100 27,000 1 84.375 246 J 2,300 234 B 200 56 BMTR Global Mediacom Tbk. --M9K--1 224 230 216 226 2 83,352,800 18,881,839,000 3,001 183.949 228 J 742,900 226 T/B 950,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 14,700 735,000 7 0.172 50 T/J 70,228,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 695 725 690 705 10 4,127,700 2,909,620,500 688 5.205 710 J 30,500 705 T/B 344,000 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 146 154 148 148 2 532,000 79,168,000 76 1.763 151 J 58,700 148 T/B 132,000 60 BNLI Bank Permata Tbk. --M8K--1 1,230 1,250 1,195 1,225 -5 34,221,600 41,612,321,000 1,648 13.338 1,230 J 115,700 1,225 T/B 16,500 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,545 1,550 0 12,200 18,879,500 8 1,504.854 1,555 J 23,100 1,545 B 104,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 137 145 128 142 5 35,200 4,611,000 17 81.143 140 J 800 135 B 9,900 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 880 J 200 710 B 100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,185 1,185 1,185 5 100 118,500 1 1,263.730 1,280 J 117,400 1,190 B 100 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 300 67 BRIS Bank BRIsyariah Tbk. --M8---1 200 212 200 202 2 26,254,600 5,382,126,400 1,497 39.608 204 J 354,300 202 T/B 2,490,400 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 108,800 5,440,000 8 7.874 50 T/J 65,035,300 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 820 840 810 840 20 12,208,300 10,180,363,000 2,441 164.543 845 J 164,900 840 T/B 19,500 71 BSIM Bank Sinarmas Tbk. --U8---1 494 500 500 500 6 100 50,000 1 341.020 494 J 10,000 476 B 5,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,675 1,795 1,600 1,650 -25 4,100 6,791,000 17 84.615 1,650 T/J 9,000 1,590 B 500 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 7,543,000 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 1,905 1,905 1,800 1,805 -100 403,600 729,005,500 172 349.426 1,840 J 2,800 1,805 T/B 36,400 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,740 2,700 2,550 2,550 -190 26,842,900 69,484,556,000 6,656 261.538 2,550 T/J 3,156,300 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,100 1,160 1,025 1,090 -10 24,800 26,134,000 24 184.746 1,090 T/J 12,000 1,025 B 200 79 BULL Buana Lintas Lautan Tbk. --M7---1 156 163 156 159 3 76,820,400 12,204,962,100 358 15.549 160 J 139,200 159 T/B 27,200 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 11,979,600 598,980,000 128 2.902 50 T/J 323,797,000 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 83 88 83 85 2 15,405,400 1,313,757,200 481 18.590 86 J 950,000 85 T/B 2,265,300 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 186 196 184 193 7 116,000 22,102,100 81 58.485 194 J 4,000 193 T/B 36,800 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 55 58 54 56 1 897,600 50,695,500 93 32.000 57 J 340,300 56 T/B 12,900 84 CASA Capital Financial Indonesia Tbk. --U8---2 398 0 0 398 0 0 0 0 727.113 398 J 569,400 372 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 570 J 300 505 B 200 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 53 52 52 0 2,156,900 112,231,700 119 332.800 53 J 305,300 52 T/B 55,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 184 192 180 186 2 141,400 25,695,500 36 14.555 187 J 100 186 T/B 200 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 400 1,700 B 100 89 CLAY Citra Putra Realty Tbk. --U9---2 2,270 2,400 2,200 2,390 120 54,000 123,800,000 20 1,327.778 2,370 J 1,900 2,360 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 412 422 412 422 10 6,556,400 2,739,271,200 720 1,834.783 422 T/J 28,300 420 B 115,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,885 J 100 1,495 B 500 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 138,094,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 370 370 370 370 0 600 222,000 4 186.713 370 T/J 12,100 350 B 100,500 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,450 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 615 640 615 620 5 52,614,000 32,763,181,000 2,595 138.815 620 T/J 2,996,400 615 B 867,100 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,865 1,855 1,865 10 5,200 9,662,000 7 3,743.326 1,870 J 900 1,860 B 800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,000 250,000 1 16.496 50 T/J 208,226,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 240 240 234 240 0 40,900 9,756,400 21 41.822 240 T/J 5,079,800 238 B 42,500 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 850 910 820 850 0 2,836,100 2,411,365,500 68 28.814 850 T/J 612,500 845 B 6,100 101 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,800 4,800 0 6,100 29,280,000 5 28,692.689 4,800 T/J 94,400 4,790 B 300 102 DMAS Puradelta Lestari Tbk. --M6K--1 183 197 179 191 8 84,452,400 16,002,162,700 5,356 90.952 192 J 2,346,100 191 T/B 4,190,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 63 61 62 -1 2,678,000 165,886,100 210 26.957 62 T/J 145,300 61 B 1,042,200 104 DMND Diamond Food Indonesia Tbk. --U5---1 940 960 930 960 20 22,000 20,947,000 28 104.918 960 T/J 2,500 945 B 2,900 105 DNAR Bank Oke Indonesia Tbk. --U8---1 264 284 264 284 20 300 83,200 3 258.182 284 T/J 25,400 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,490 3,500 0 2,800 9,792,000 8 3,074.518 3,500 T/J 14,800 3,410 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 130 149 126 144 14 45,053,000 6,315,037,500 2,225 194.953 145 J 629,000 144 T/B 1,074,100 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 324 318 322 0 1,208,000 387,802,200 88 87.027 322 T/J 331,100 320 B 1,200 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,700 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 404 416 390 404 0 179,200 72,234,400 127 80.000 406 J 6,200 404 T/B 5,400 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,780 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,140 2,170 2,070 2,160 20 6,500 13,883,000 15 795.078 2,160 T/J 18,900 2,140 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 250 258 256 256 6 1,200 307,400 4 170.667 256 T/J 23,600 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 680 680 675 680 0 5,400 3,657,500 4 16.790 680 T/J 97,500 675 B 3,100 115 ELSA Elnusa Tbk. --M2K--1 214 218 210 212 -2 53,217,800 11,353,670,200 2,696 53.000 212 T/J 1,923,000 210 B 3,984,300 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 900 45,000 5 10.308 50 T/J 585,907,700 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,970 5,150 5,150 5,150 180 100 515,000 1 715.278 5,300 J 200,000 5,150 T/B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 1,950 1,925 1,925 -115 13,200 25,436,000 8 1,346.823 1,925 T/J 1,400 1,920 B 200 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,060 1,230 1,060 1,205 145 67,815,400 80,251,299,000 9,245 120.500 1,205 T/J 8,700 1,200 B 73,400 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 153 150 152 2 831,100 125,459,000 122 282.996 152 T/J 128,300 150 B 64,400 121 EXCL XL Axiata Tbk. --M7BX-1 2,170 2,330 2,170 2,270 100 14,478,900 32,721,696,000 4,976 115.204 2,280 J 300 2,270 T/B 203,000 122 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 700 735,000 2 3,302.614 1,090 J 600 1,050 T/B 18,100 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 6,850 6,850 0 600 4,110,000 4 1,569.805 7,000 J 200 6,800 B 500 124 FILM MD Pictures Tbk. --U9---1 147 151 145 147 0 474,400 69,707,100 217 70.000 149 J 138,400 147 T/B 108,500 125 FISH FKS Multi Agro Tbk. --U9---2 2,360 0 0 2,360 0 0 0 0 1,888.000 2,430 J 100 2,210 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 98 102 95 96 -2 124,416,300 12,151,049,700 4,764 5.333 97 J 5,527,400 96 T/B 3,274,800 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 270 336 270 336 66 50,200 13,705,400 12 40.000 336 T/J 4,700 320 B 1,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 208 214 206 210 2 27,340,100 5,735,351,800 1,375 28.230 210 T/J 3,480,400 208 B 1,217,700 131 GJTL Gajah Tunggal Tbk. --M4---1 360 372 350 358 -2 1,693,800 606,455,600 314 70.284 358 T/J 101,000 356 B 66,200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 79 76 79 2 1,395,900 107,929,400 154 19.750 79 T/J 1,035,100 78 B 345,200 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,450 16,825 16,825 16,825 -625 400 6,730,000 3 2,926.087 16,825 T/J 500 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,155 1,170 1,145 1,165 10 70,900 82,243,500 50 90.661 1,165 T/J 2,200 1,160 B 2,300 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 99 98 93 98 -1 12,300 1,179,100 25 39.200 98 T/J 200 97 B 700 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,400 2,500 2,350 2,450 50 114,200 279,191,000 42 66.216 2,450 T/J 6,000 2,340 B 10,500 138 HERO Hero Supermarket Tbk. --U9---1 800 800 795 795 -5 4,200 3,354,000 4 1,659.431 795 T/J 1,800 790 B 200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,290 2,400 2,260 2,400 110 470,500 1,097,712,000 169 734.709 2,400 T/J 200 2,380 B 600 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,500 1,500,000 1 923.077 600 T/J 18,000 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 710 730 705 730 20 18,610,400 13,358,851,500 898 235.484 730 T/J 43,300 725 B 116,600 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 348 324 324 324 -24 24,900 8,067,600 24 308.571 324 T/J 7,722,100 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 250 260 236 254 4 113,300 27,705,000 77 84.667 254 T/J 28,200 240 B 200 145 HRUM Harum Energy Tbk. --M2K--1 1,370 1,375 1,365 1,370 0 207,800 284,199,500 148 26.346 1,375 J 40,000 1,370 T/B 604,100 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 1,500 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 133 137 132 136 3 44,400 6,027,300 35 129.524 137 J 6,700 133 B 20,000 148 IFSH Ifishdeco Tbk. --U2---2 368 350 350 350 -18 10,000 3,500,000 10 79.545 350 T/J 4,900 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 545 590 540 575 30 1,246,500 703,677,000 195 77.194 575 T/J 65,700 570 B 55,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 166 172 162 165 -1 121,300 19,972,100 68 33.000 166 J 21,700 165 T/B 10,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,070 1,075 5 598,800 642,530,500 30 282.895 1,075 T/J 21,600 1,070 B 4,100 153 INAF Indofarma (Persero) Tbk. --U5---1 1,165 1,190 1,150 1,185 20 3,983,600 4,665,635,500 1,413 474.000 1,190 J 274,700 1,185 T/B 48,200 154 INCO Vale Indonesia Tbk. --M2XX-1 2,370 2,530 2,370 2,510 140 10,435,700 25,785,589,000 2,908 1,024.490 2,510 T/J 109,900 2,500 B 21,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,985 2,050 1,985 2,050 65 7,000 14,064,500 20 276.098 2,150 J 500 2,050 T/B 1,700 156 INDS Indospring Tbk. --M4---1 1,585 1,685 1,535 1,680 95 9,600 15,988,000 19 157.500 1,695 J 100 1,550 B 500 157 INDY Indika Energy Tbk. --M2K--1 760 795 755 795 35 4,963,700 3,874,204,000 1,313 26.949 800 J 607,000 795 T/B 141,600 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,860 5,600 4,900 5,600 740 9,838,800 52,243,504,000 5,048 288.560 5,625 J 25,400 5,600 T/B 169,200 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 820 700 800 100 15,200 12,052,500 40 761.905 820 J 1,500 710 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,550 3,510 3,550 10 1,145,200 4,055,799,000 153 1,286.232 3,550 T/J 4,700 3,500 B 2,800 161 INRU Toba Pulp Lestari Tbk. --U3---2 910 0 0 910 0 0 0 0 9.239 890 J 100 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 344 320 320 320 -24 13,600 4,352,000 5 225.573 340 J 30,000 320 T/B 4,900 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 320 328 320 328 8 5,174,500 1,670,400,200 574 20.000 330 J 98,800 328 T/B 525,900 164 IPTV MNC Vision Networks Tbk. --U9---1 400 402 398 400 0 494,200 197,634,000 66 166.667 402 J 360,000 398 B 228,000 165 IRRA Itama Ranoraya Tbk. XDU9---2 545 570 540 570 25 5,430,900 3,001,137,000 627 152.406 570 T/J 109,000 565 B 39,700 166 ISAT Indosat Tbk. --M7K--1 1,990 2,080 1,970 2,070 80 7,220,800 14,653,383,500 3,103 147.857 2,080 J 57,700 2,070 T/B 3,700 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 143 148 143 146 3 6,409,400 929,343,700 903 49.492 146 T/J 625,200 144 B 112,800 168 ITIC Indonesian Tobacco Tbk. --U5---2 4,000 4,100 3,900 4,100 100 1,767,000 7,018,737,000 1,074 1,863.636 4,100 T/J 42,200 4,010 B 2,000 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,750 8,000 7,725 7,975 225 1,540,700 12,236,567,500 2,037 56.964 7,975 T/J 81,500 7,950 B 11,100 170 JAST Jasnita Telekomindo Tbk. --U7---2 330 308 308 308 -22 8,700 2,679,600 8 125.203 308 T/J 6,723,500 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 160,294,100 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 472 460 460 -12 44,800 20,650,000 8 260.934 460 T/J 11,200 456 B 10,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 408,300 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 880 1,010 890 1,010 130 86,105,100 82,688,710,500 10,603 276.107 1,015 J 1,693,200 1,010 T/B 1,976,400 175 JRPT Jaya Real Property Tbk. --M6K--1 420 434 420 432 12 269,300 115,325,200 126 415.385 432 T/J 38,200 430 B 40,700 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,050 3,130 2,980 3,120 70 11,963,400 36,551,374,000 4,060 183.984 3,120 T/J 208,800 3,090 B 285,000 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 920 920 0 600 552,000 1 198.139 1,070 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 825 830 0 178,600 148,227,500 13 1,844.444 830 T/J 42,000 825 B 109,700 179 KAEF Kimia Farma Tbk. --M5---1 1,340 1,375 1,325 1,375 35 8,412,000 11,371,152,500 2,229 1,375.000 1,380 J 150,100 1,375 T/B 182,600 180 KBLI KMI Wire & Cable Tbk. --M4K--1 390 428 396 418 28 4,644,400 1,922,950,400 986 50.790 418 T/J 260,100 416 B 8,300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 362 370 340 350 -12 41,800 14,625,000 42 88.384 350 T/J 153,400 344 B 400 182 KEJU Mulia Boga Raya Tbk. --U5---2 740 760 735 760 20 4,000 2,959,000 15 101.333 760 T/J 800 735 B 6,100 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 182,400 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 137 131 137 5 2,278,300 307,423,900 328 4.753 138 J 110,300 137 T/B 58,700 185 KINO Kino Indonesia Tbk. --M5---1 2,310 2,570 2,320 2,460 150 3,578,100 8,753,281,000 1,838 64.737 2,470 J 22,000 2,460 T/B 54,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 0 J 0 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 151 175 156 175 24 111,000 18,875,700 27 614.035 170 J 22,500 157 B 500 188 KMTR Kirana Megatara Tbk. --U3---2 268 266 250 266 -2 1,100 291,000 2 58.079 266 T/J 827,000 250 B 300 189 KOTA DMS Propertindo Tbk. --U6---1 486 496 486 486 0 3,200 1,556,200 3 243.000 486 T/J 7,000 482 B 300 190 KPIG MNC Land Tbk. --M9---2 116 117 115 116 0 2,939,400 340,946,100 189 249.607 116 T/J 80,800 115 B 375,900 191 KRAH Grand Kartech Tbk. --U4---2 322 302 300 300 -22 10,700 3,212,000 12 109.091 300 T/J 29,300 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 180 169 180 9 11,265,900 1,950,709,400 801 22.378 180 T/J 255,600 179 B 64,800 193 KREN Kresna Graha Investama Tbk. --U9---1 214 214 200 200 -14 440,900 88,342,600 170 2,080.732 200 T/J 2,355,100 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 428 450 400 400 -28 126,500 54,575,000 34 102.564 400 T/J 1,000 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 5,500 5,500 0 100 550,000 1 90.909 6,025 J 100 0 B 0 196 LINK Link Net Tbk. --M9---1 2,510 2,700 2,520 2,700 190 1,146,800 3,034,092,000 1,485 168.750 2,710 J 2,500 2,700 T/B 116,500 197 LPCK Lippo Cikarang Tbk --U6---1 605 630 600 620 15 448,700 276,839,000 280 69.903 625 J 10,100 620 T/B 633,900 198 LPKR Lippo Karawaci Tbk. --M6K--1 141 153 140 150 9 8,862,100 1,318,588,600 1,300 48.438 150 T/J 206,200 149 B 41,900 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,155 1,380 1,155 1,360 205 38,198,400 48,684,709,500 8,414 30.817 1,365 J 18,200 1,360 T/B 3,072,900 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 835 805 820 -5 10,009,800 8,221,528,500 1,612 211.613 825 J 32,400 820 T/B 327,300 201 MAIN Malindo Feedmill Tbk. --M3K--1 486 605 490 605 119 45,182,400 25,641,423,900 4,753 343.750 0 J 0 605 T/B 2,041,200 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,545 1,645 1,550 1,620 75 2,470,900 3,997,831,000 475 77.143 1,620 T/J 1,306,400 1,615 B 223,700 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,450 1,440 1,450 0 1,000 1,448,500 3 86.310 1,445 J 100 1,355 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 530 640 530 530 0 57,333,200 31,901,474,500 4,598 850.518 615 J 500 530 T/B 31,275,200 205 MARI Mahaka Radio Integra Tbk. --M9---2 138 155 138 155 17 13,200 2,036,600 7 206.667 155 T/J 1,295,900 132 B 400 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 354 340 344 0 903,400 310,661,400 131 688.000 350 J 8,100 344 T/B 1,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 448 448 420 420 -28 64,900 27,340,600 12 298.635 480 J 2,800 422 B 1,100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,590 1,645 1,590 1,600 10 13,700 22,013,000 20 123.077 1,595 J 500 1,545 B 10,200 209 MCAS M Cash Integrasi Tbk. --U9---2 1,005 1,015 950 1,015 10 135,600 135,625,500 88 73.285 1,015 T/J 3,500 1,010 B 4,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 86 87 82 87 1 542,800 46,432,300 51 78.033 88 J 84,500 87 T/B 100 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,405,100 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,260 1,320 1,270 1,305 45 139,098,100 181,390,051,000 4,018 340.294 1,305 T/J 1,232,700 1,300 B 411,200 213 MDLN Modernland Realty Tbk. --M6---1 95 102 95 97 2 241,088,500 23,639,414,700 6,779 28.787 98 J 7,504,900 97 T/B 10,817,400 214 MEDC Medco Energi Internasional Tbk. --M2K--1 488 496 486 488 0 56,037,300 27,566,884,200 2,733 859.503 488 T/J 856,500 486 B 831,000 215 MEGA Bank Mega Tbk. XDU8---1 6,450 0 0 6,450 0 0 0 0 4,701.577 6,400 J 100 6,050 B 100 216 MERK Merck Tbk. --U5---2 1,840 1,990 1,850 1,915 75 41,300 78,040,000 48 5,049.173 1,915 T/J 4,800 1,880 B 1,200 217 META Nusantara Infrastructure Tbk. --U7---1 107 107 105 106 -1 5,284,500 560,544,600 69 32.114 107 J 200,600 106 T/B 100 218 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,225 J 20,500 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 635 640 615 640 5 1,043,500 663,148,500 88 284.444 645 J 111,200 640 T/B 9,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,275 1,355 1,275 1,350 75 1,400 1,873,000 6 490.909 1,350 T/J 299,000 1,300 B 799,800 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,980 2,000 1,935 1,950 -30 1,531,300 2,983,683,000 963 114.808 1,950 T/J 1,000 1,945 B 13,800 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 19,700 985,000 22 238.095 50 T/J 1,394,900 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 6,200 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,175 11,200 11,100 11,200 25 47,800 535,052,500 20 71,337.580 11,375 J 500 11,000 B 100 225 MLPL Multipolar Tbk. --M9---1 51 55 50 53 2 17,834,900 944,015,700 600 6.079 54 J 1,379,000 53 T/B 331,200 226 MMLP Mega Manunggal Property Tbk. --M6---2 136 148 130 148 12 1,099,700 148,748,200 24 25.299 148 T/J 64,700 139 B 9,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,105 1,105 1,075 1,085 -20 52,608,800 57,392,550,000 13,836 120.556 1,090 J 1,101,200 1,085 T/B 31,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,130 1,120 1,120 -10 8,600 9,713,000 9 193.103 1,100 J 49,500 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 575 545 550 0 1,788,500 987,642,000 214 36.667 550 T/J 862,100 545 B 600 230 MPPA Matahari Putra Prima Tbk. --U9---1 108 119 108 117 9 4,995,100 567,046,300 478 49.191 117 T/J 30,200 115 B 85,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,180 1,100 1,100 1,100 -80 100 110,000 1 1,000.000 1,100 T/J 3,900 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,400 J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 348 354 326 346 -2 78,700 27,215,400 13 69.200 346 T/J 1,022,500 344 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,195 1,200 1,185 1,185 -10 1,400 1,662,000 6 77.961 1,200 J 6,500 1,180 B 700 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,195 1,200 1,150 1,180 -15 384,700 453,612,500 493 2,124.289 1,190 J 22,800 1,180 T/B 360,400 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 148,140,300 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 382 380 380 380 -2 200 76,000 2 159.764 380 T/J 200,000 356 B 4,300 238 MTPS Meta Epsi Tbk. --U7---2 366 366 342 342 -24 12,700 4,355,400 18 106.875 342 T/J 238,200 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,175 1,180 1,130 1,180 5 22,500 26,533,000 13 140.547 1,180 T/J 219,900 1,175 B 300 240 MYOR Mayora Indah Tbk. --M5KB-1 1,925 1,955 1,920 1,945 20 1,627,400 3,139,697,500 579 9,729.865 1,945 T/J 119,500 1,940 B 1,000 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 185 220 220 220 35 9,800 2,156,000 1 213.592 208 J 10,000 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,075 1,075 1,000 1,020 -55 63,471,600 65,480,771,000 941 990.291 1,020 T/J 42,400 1,015 B 153,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,240 2,330 2,120 2,330 90 500 1,108,000 5 125.946 2,330 T/J 5,700 2,240 B 500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 438 482 424 482 44 9,344,500 4,308,612,000 2,189 148.308 484 J 56,700 482 T/B 176,600 246 NIRO City Retail Developments Tbk. --U6---2 156 156 151 156 0 1,500,000 231,717,000 25 148.571 158 J 599,900 150 B 1,100 247 NISP Bank OCBC NISP Tbk. --U8---1 755 770 750 755 0 300 227,500 3 914.885 770 J 20,800 755 T/B 300 248 NOBU Bank Nationalnobu Tbk. --U8---1 860 0 0 860 0 0 0 0 229.333 910 J 100 860 B 1,200 249 NZIA Nusantara Almazia Tbk. --U6---1 206 256 192 195 -11 121,400 24,027,000 34 88.636 200 J 10,000 195 T/B 7,100 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 251 PALM Provident Agro Tbk. --U1---2 206 200 192 192 -14 2,600 505,600 9 52.478 192 T/J 391,900 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 910 920 895 915 5 2,900 2,600,000 4 107.647 915 T/J 15,500 895 B 600 253 PBRX Pan Brothers Tbk. --M4---1 206 220 202 204 -2 8,362,300 1,737,184,800 964 361.062 206 J 813,800 204 T/B 600 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 830 900 835 900 70 219,176,300 192,241,344,500 11,176 300.000 905 J 2,440,900 900 T/B 20,223,100 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 580 580 540 540 -40 106,900 58,003,500 115 105.366 550 J 400 0 B 0 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,560 2,600 2,450 2,590 30 1,800 4,513,000 18 1,074.733 2,590 T/J 500 2,450 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 124 115 123 0 661,700 79,667,600 58 98.400 124 J 50,000 123 T/B 767,900 259 PNBN Bank Pan Indonesia Tbk --M8K--1 755 770 750 755 0 738,100 559,421,000 146 1,257.076 760 J 2,000 755 T/B 222,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 6,100 305,000 7 50.000 50 T/J 3,178,800 0 B 0 261 PNIN Paninvest Tbk. --U8---1 695 725 690 720 25 364,200 253,488,500 32 765.632 720 T/J 800 695 B 500 262 PNLF Panin Financial Tbk. --M8K--1 194 196 190 194 0 14,954,700 2,884,597,400 1,519 209.684 195 J 171,300 194 T/B 541,700 263 POLI Pollux Investasi Internasional Tbk. --U6---2 995 950 930 945 -50 800 752,500 6 57.798 950 J 22,800 0 B 0 264 POLU Golden Flower Tbk. --U4---2 1,605 1,560 1,560 1,560 -45 100 156,000 1 541.667 1,495 J 10,700 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 630 J 1,300 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 605 605 595 600 -5 1,107,600 664,761,000 204 40.000 605 J 218,800 600 T/B 1,000 267 PPRE PP Presisi Tbk. --U7---1 127 133 127 131 4 21,650,700 2,817,203,400 1,745 30.465 131 T/J 1,134,000 130 B 590,800 268 PPRO PP Properti Tbk. --U6K--1 52 53 52 53 1 51,179,100 2,689,550,600 1,233 114.595 53 T/J 5,506,300 52 B 41,177,100 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,550 3,350 3,310 3,310 -240 102,000 341,357,000 31 50.923 3,310 T/J 1,700 0 B 0 270 PRIM Royal Prima Tbk. --U9---2 310 290 290 290 -20 2,300 667,000 4 58.000 310 J 3,200 292 B 500 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 214 202 204 0 56,367,400 11,714,573,400 3,511 661.843 206 J 382,200 204 T/B 1,828,600 272 PSGO Palma Serasih Tbk. --U1---2 117 118 109 109 -8 15,500 1,703,200 20 103.810 117 J 43,900 109 T/B 12,800 273 PTBA Bukit Asam Tbk. --M2BX-1 2,000 2,100 2,010 2,080 80 15,932,800 32,954,537,000 3,144 1,808.696 2,090 J 70,900 2,080 T/B 556,300 274 PTPP PP (Persero) Tbk. --M6XX-1 730 780 730 775 45 89,194,000 67,556,054,500 6,212 145.677 780 J 2,020,700 775 T/B 358,600 275 PTRO Petrosea Tbk. --M2---1 1,440 1,460 1,380 1,425 -15 987,900 1,390,731,000 466 1,140.000 1,425 T/J 56,600 1,420 B 22,600 276 PTSN Sat Nusapersada Tbk --M4---1 174 202 178 186 12 9,391,000 1,802,671,500 1,262 96.207 187 J 1,100 186 T/B 150,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 392 410 396 406 14 58,576,900 23,640,429,800 3,750 1,565.211 406 T/J 1,663,300 404 B 453,200 279 PZZA Sarimelati Kencana Tbk. --U9---1 565 580 560 570 5 699,400 397,863,500 272 51.818 575 J 3,400 570 T/B 157,200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 630 580 605 10 12,599,500 7,594,248,500 2,207 378.125 610 J 1,000 605 T/B 2,000 281 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,870 J 3,000 4,700 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 70 75 70 73 3 391,647,000 28,600,707,200 23,390 73.000 74 J 2,826,600 73 T/B 1,453,000 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 456 458 450 452 -4 373,800 169,740,000 129 277.301 452 T/J 600 448 B 1,700 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 222 242 210 226 4 2,600 592,400 8 1,768.388 258 J 200 226 T/B 14,800 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,270 1,210 1,250 -25 337,700 421,475,500 83 490.196 1,250 T/J 245,200 1,240 B 200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 138 131 138 -2 1,100 144,800 4 172.500 138 T/J 200,100 137 B 1,000 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,975 9,075 9,075 9,075 100 500 4,537,500 1 5,854.839 9,075 T/J 900 8,500 B 1,500 290 SCMA Surya Citra Media Tbk. --M9XX-1 810 840 810 820 10 35,961,100 29,577,462,500 2,784 370.952 825 J 132,000 820 T/B 90,800 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 900 J 500 750 B 1,200 292 SFAN Surya Fajar Capital Tbk. --U9---2 735 730 725 730 -5 2,800 2,039,000 5 388.298 730 T/J 900 725 B 2,200 293 SGRO Sampoerna Agro Tbk. --U1---1 2,470 2,490 2,460 2,490 20 14,700 36,522,000 16 106.410 2,490 T/J 1,000 2,470 B 2,000 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,290 J 100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 650 670 650 670 20 583,600 384,886,500 95 478.571 670 T/J 25,100 660 B 500 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,255 1,215 1,245 10 5,431,700 6,691,527,000 2,006 214.655 1,245 T/J 161,400 1,240 B 123,100 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,525 5,525 5,250 5,350 -175 32,700 174,980,000 130 60.762 5,400 J 700 5,350 T/B 500 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 248 252 238 248 0 3,957,300 977,400,400 408 22.545 250 J 362,800 248 T/B 2,300 299 SIPD Sierad Produce Tbk. --U3---2 840 850 785 800 -40 80,500 64,209,500 38 0.889 800 T/J 7,500 785 B 1,000 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,830 4,700 4,800 50 265,700 1,269,640,000 53 4,173.913 4,800 T/J 1,600 4,780 B 900 302 SMAR Smart Tbk. --U1---2 2,690 2,910 2,700 2,910 220 3,600 10,244,000 17 961.475 2,910 T/J 200 2,900 B 500 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 246 306 246 306 60 64,398,100 18,651,988,000 5,493 54.643 0 J 0 306 T/B 11,048,900 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 825 915 815 915 90 10,500 9,366,500 51 1,105.072 915 T/J 1,400 905 B 400 305 SMRA Summarecon Agung Tbk. --M6K--1 486 545 486 540 54 31,870,900 16,471,795,900 2,679 887.282 540 T/J 27,500 535 B 26,600 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,190 1,245 1,175 1,210 20 3,341,500 4,052,482,000 1,133 3,231.924 1,230 J 5,300 1,210 T/B 266,600 307 SOCI Soechi Lines Tbk. --M7---1 112 133 115 130 18 100,241,500 12,707,440,600 5,640 23.636 131 J 445,400 130 T/B 18,500 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 605 610 585 585 -20 20,100 12,001,000 9 50.431 590 J 900 585 T/B 400 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 224 238 218 224 0 10,871,900 2,446,895,800 1,328 127.289 226 J 140,300 224 T/B 227,900 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 177 187 165 177 0 254,500 43,671,100 47 188.899 170 J 800 168 B 28,700 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 162 167 161 165 3 22,279,400 3,654,878,800 1,582 68.750 166 J 292,100 165 T/B 1,514,100 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,500 2,890 3,500 600 236,400 755,936,000 86 63.636 3,500 T/J 2,147,800 3,010 B 100 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 382 362 376 16 37,223,000 13,794,015,800 1,557 154.256 378 J 751,200 376 T/B 327,600 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,000 1,015 985 990 -10 8,960,700 8,892,923,500 290 147.761 990 T/J 18,900 985 B 18,800 316 STTP Siantar Top Tbk. --U5---2 9,100 0 0 9,100 0 0 0 0 5,377.297 8,950 J 200 8,500 B 100 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,990 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,850 2,850 2,850 2,850 0 100 285,000 1 1,838.710 2,860 J 33,300 2,850 T/B 2,300 320 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 321 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 322 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 940 1,000 910 975 35 74,900,600 73,018,746,000 1,959 240.741 980 J 3,000 975 T/B 1,075,800 323 TBLA Tunas Baru Lampung Tbk. --M5---1 515 545 510 530 15 3,023,600 1,604,946,500 657 120.688 535 J 124,600 530 T/B 223,500 324 TCID Mandom Indonesia Tbk. --U5---1 9,350 9,350 9,250 9,250 -100 300 2,790,000 3 907.290 9,450 J 2,400 9,275 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 4,210 4,420 3,960 4,370 160 11,450,700 47,483,443,000 8,173 3,166.667 4,370 T/J 50,900 4,360 B 7,300 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 149 159 140 140 -9 88,200 12,550,100 52 61.404 140 T/J 449,400 139 B 110,600 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,610 1,610 1,610 1,610 0 62,700 100,947,000 60 147.032 1,610 T/J 4,100 1,605 B 2,200 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 139 156 139 152 13 154,684,600 23,083,704,300 7,308 49.032 152 T/J 363,800 151 B 764,600 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 232 234 232 234 2 200 46,600 2 53.028 288 J 100 234 T/B 6,500 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 5,300 5,100 5,300 225 400 2,100,000 2 4,355.329 0 J 0 5,125 B 200 331 TINS Timah Tbk. --M2K--1 515 540 520 535 20 13,000,600 6,922,355,000 1,472 273.382 540 J 1,024,600 535 T/B 1,376,900 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,900 5,400 4,950 5,400 500 5,615,600 29,169,083,000 4,038 333.873 5,425 J 66,100 5,400 T/B 199,200 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 356 356 356 2 200 71,200 1 75.124 356 T/J 220,600 330 B 6,300 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 44,400 2,220,000 16 80.475 50 T/J 13,281,000 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 294 298 290 296 2 1,279,100 378,040,600 154 106.388 296 T/J 13,500 294 B 15,100 336 TOTO Surya Toto Indonesia Tbk. --U3---2 214 228 226 228 14 4,100 927,600 7 739.611 230 J 16,900 228 T/B 1,700 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 740 800 740 795 55 74,304,200 58,515,913,000 5,855 3,786.977 795 T/J 4,414,500 790 B 82,300 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 117 124 109 124 7 11,900 1,401,900 15 124.956 124 T/J 28,000 117 B 2,300 340 TRIN Perintis Triniti Properti Tbk. --U6---2 224 230 220 226 2 13,958,400 3,106,839,400 500 113.000 226 T/J 113,400 224 B 51,000 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,175 1,230 1,175 1,210 35 71,200 85,659,000 45 215.856 1,225 J 1,500 1,210 T/B 13,000 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 0 0 3,250 0 0 0 0 84.416 3,240 J 2,000 0 B 0 345 TURI Tunas Ridean Tbk. --U9---1 1,320 0 0 1,320 0 0 0 0 2,933.333 1,315 J 100 0 B 0 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,120 1,190 1,130 1,185 65 930,000 1,087,831,500 446 79.000 1,185 T/J 3,700 1,180 B 6,600 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,415 1,380 1,380 -15 777,500 1,076,217,000 248 2,675.663 1,380 T/J 445,800 1,375 B 5,700 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 0 0 2,800 0 0 0 0 103.701 3,100 J 100 2,900 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 1,765 1,770 0 159,900 282,998,000 28 147.500 1,770 T/J 39,900 1,760 B 2,400 350 VICO Victoria Investama Tbk. --U8---1 102 102 95 102 0 12,400 1,201,300 15 81.600 100 J 2,000 95 B 5,000 351 VOKS Voksel Electric Tbk. --U4---1 268 278 262 272 4 12,900 3,472,800 20 120.320 272 T/J 26,200 264 B 300 352 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 182 188 181 184 2 37,170,200 6,851,888,300 1,682 63.448 185 J 532,300 184 T/B 432,700 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,075 1,145 1,075 1,130 55 48,883,800 54,304,160,000 4,724 290.449 1,135 J 723,800 1,130 T/B 201,800 354 WOOD Integra Indocabinet Tbk. --M5K--1 270 296 268 286 16 2,264,900 649,651,200 473 110.000 288 J 23,600 284 B 3,700 355 WSBP Waskita Beton Precast Tbk. --M3K--1 164 171 164 169 5 48,474,600 8,141,934,700 2,328 34.490 170 J 829,100 169 T/B 1,924,600 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 670 635 660 30 83,561,200 54,589,558,000 5,114 178.138 665 J 4,090,900 660 T/B 1,699,700 357 WTON Wijaya Karya Beton Tbk. XDM3K--1 258 268 254 266 8 17,140,000 4,515,368,600 1,037 45.085 268 J 648,100 266 T/B 351,700 358 ZINC Kapuas Prima Coal Tbk. --U2---2 193 199 185 193 0 87,545,900 16,962,128,400 2,049 688.033 193 T/J 1,247,600 192 B 150,100 Total 4,071,056,700 2,305,438,694,900 333,339 2,576,293,900 182,034,200 Jakarta, 14 April 2020 Trading Division