List of Securities Quotation: IDX SMC Composite Date: Wednesday, 15 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 6,700 7,100 6,700 6,700 0 3,230,500 22,265,690,000 2,285 544.291 6,700 T/J 80,400 6,675 B 16,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 2,700 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,470 J 1,300 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,220 1,295 1,225 1,275 55 31,584,900 39,819,980,000 4,836 1,554.878 1,275 T/J 666,600 1,270 B 3,900 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 650 670 625 630 -20 36,865,200 23,778,441,000 2,099 494.766 630 T/J 41,700 625 B 724,600 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,825 6,950 6,550 6,575 -250 484,700 3,238,915,000 844 282.796 6,600 J 1,500 6,575 T/B 100 7 ADRO Adaro Energy Tbk. --M2BX-1 1,080 1,100 1,010 1,045 -35 29,124,400 30,383,075,500 5,046 95.000 1,045 T/J 694,600 1,035 B 547,000 8 AGII Aneka Gas Industri Tbk. --M3---1 438 440 430 432 -6 316,500 138,312,800 92 39.273 432 T/J 41,700 430 B 8,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 102 105 99 99 -3 3,813,400 383,353,900 506 161.744 100 J 606,400 99 T/B 908,900 10 AGRS Bank IBK Indonesia Tbk. XRU8---2 137 143 138 140 3 12,000 1,670,200 17 127.273 140 T/J 1,300 138 B 1,000 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,060 2,100 1,920 1,930 -130 18,731,300 37,891,754,000 2,273 1,538.204 1,940 J 15,800 1,930 T/B 52,600 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 290 J 40,000 276 B 500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 175 182 170 174 -1 28,900 5,185,700 40 100.000 179 J 18,800 174 T/B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,500 2,750 2,500 2,750 250 2,300 5,775,000 5 112.245 2,700 J 5,000 2,450 B 5,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,170 2,170 2,170 2,170 0 500 1,085,000 1 114.211 2,170 T/J 16,300 2,040 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 845 800 840 10 72,300 59,561,500 50 2,143.459 840 T/J 4,200 830 B 10,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 0 0 515 0 0 0 0 42.917 630 J 200 515 B 1,400 18 ANTM Aneka Tambang Tbk. --M2XX-1 555 565 525 525 -30 87,961,700 47,346,943,000 5,762 346.146 530 J 762,000 525 T/B 1,931,700 19 APIC Pacific Strategic Financial Tbk. --U8---2 745 745 745 745 0 300 223,500 1 792.418 745 T/J 5,400 720 B 50,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 111 112 107 108 -3 9,760,300 1,063,460,100 594 29.589 109 J 158,900 108 T/B 3,700 21 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 26,800 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 1,500 1,450 1,500 100 33,600 48,990,000 16 635.593 1,490 J 100 1,305 B 100 23 ARNA Arwana Citramulia Tbk. --M3---1 354 396 352 384 30 446,200 164,778,200 178 2,609.937 384 T/J 100,700 360 B 1,200 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,020 1,090 950 960 -60 667,100 663,457,500 283 4,838.222 960 T/J 69,700 955 B 22,100 25 ASGR Astra Graphia Tbk. --U9---1 840 865 840 840 0 6,800 5,747,500 14 174.158 850 J 71,900 840 T/B 3,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,180 1,175 1,175 0 5,400 6,355,000 8 2,175.926 1,175 T/J 900 1,170 B 2,400 27 ASRI Alam Sutera Realty Tbk. --M6---1 125 128 117 118 -7 23,611,100 2,846,316,000 1,338 112.381 118 T/J 1,883,500 117 B 8,102,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 318 396 322 340 22 13,490,000 4,596,774,400 1,367 87.179 340 T/J 697,700 338 B 3,600 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 770 J 700 670 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 835 850 825 840 5 470,800 393,091,000 145 759.700 840 T/J 321,000 830 B 600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 700 35,000 3 57.388 50 T/J 53,877,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 396 420 0 321,200 131,124,600 23 309.655 450 J 5,500 392 B 500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 620 0 0 620 0 0 0 0 775.000 620 J 1,100 585 B 1,100 34 BBKP Bank Bukopin Tbk. --M8---1 120 125 116 117 -3 10,341,500 1,219,204,800 712 34.709 118 J 358,600 117 T/B 363,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 1,140 1,140 0 2,500 2,850,000 2 82.609 1,140 T/J 13,600 1,075 B 1,500 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 990 1,020 945 960 -30 50,394,800 49,707,860,500 4,406 125.217 960 T/J 574,100 955 B 238,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 280 266 280 -6 2,100 586,600 3 285.074 280 T/J 4,000 266 B 900 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 168 173 0 232,500 40,077,400 37 490.613 173 T/J 24,700 172 B 30,000 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 2,250 2,300 2,160 2,160 -90 4,727,400 10,467,299,000 1,229 1.220 2,170 J 318,300 2,160 T/B 258,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,200 110,000 6 217.306 50 T/J 454,580,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 147 138 140 0 35,141,300 5,010,985,300 1,528 82.353 140 T/J 142,900 139 B 475,900 43 BFIN BFI Finance Indonesia Tbk. --M8---2 330 346 324 324 -6 1,824,600 603,200,800 65 1,660.346 332 J 100,000 324 T/B 2,800 44 BHIT MNC Investama Tbk. --M9---1 51 53 51 52 1 9,492,300 492,508,600 201 152.069 52 T/J 1,844,100 51 B 3,372,200 45 BINA Bank Ina Perdana Tbk. --U8---1 970 980 945 980 10 471,100 460,255,500 39 553.685 980 T/J 300,000 945 B 9,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,500 75,000 2 35.714 50 T/J 74,565,100 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,015 1,030 1,000 1,015 0 360,500 365,982,000 179 15.615 1,020 J 8,600 1,015 T/B 30,300 48 BISI BISI International Tbk. --U1---1 780 815 765 815 35 117,800 94,843,500 93 407.500 815 T/J 6,500 810 B 20,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 905 925 890 895 -10 6,709,300 6,062,649,500 1,061 149.167 895 T/J 779,500 890 B 348,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 565 545 545 0 10,620,100 5,874,780,000 1,181 126.744 550 J 202,500 545 T/B 9,900 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 229,900 11,495,000 26 3.455 50 T/J 118,960,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 78 79 74 78 0 971,200 75,778,900 24 178.981 95 J 198,800 77 B 10,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 77,227,900 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---2 270 290 252 256 -14 8,500 2,151,000 13 80.000 270 J 1,000 256 T/B 8,800 56 BMTR Global Mediacom Tbk. --M9K--1 226 256 224 240 14 214,254,000 49,520,560,000 4,931 195.344 240 T/J 2,051,100 238 B 800,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 17,300 865,000 8 0.172 50 T/J 65,617,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 705 720 685 690 -15 3,051,200 2,129,290,000 693 5.095 690 T/J 382,200 685 B 357,600 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 152 147 147 -1 98,200 14,572,000 68 1.751 147 T/J 35,400 146 B 16,900 60 BNLI Bank Permata Tbk. --M8K--1 1,225 1,245 1,205 1,215 -10 20,738,600 25,357,762,000 958 13.229 1,215 T/J 413,900 1,210 B 130,900 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,545 1,540 1,545 -5 52,800 81,558,500 22 1,500.000 1,550 J 1,000 1,540 B 117,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 142 152 140 141 -1 47,700 6,742,500 23 80.571 140 J 11,100 138 B 1,000 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 900 J 200 710 B 100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 185,500 1,185 B 302,000 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 2,000 67 BRIS Bank BRIsyariah Tbk. --M8---1 202 208 196 197 -5 11,853,200 2,371,660,500 1,079 38.627 198 J 80,600 197 T/B 335,700 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 176,100 8,805,000 21 7.874 50 T/J 56,376,300 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-1 840 870 805 845 5 22,649,000 18,941,121,500 2,312 165.522 845 T/J 2,416,600 825 B 2,762,800 71 BSIM Bank Sinarmas Tbk. --U8---1 500 0 0 500 0 0 0 0 341.020 496 J 10,200 482 B 1,300 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,650 1,800 1,600 1,800 150 7,700 13,174,000 13 92.308 1,700 J 1,900 1,580 B 100 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 50 50 50 0 1,000 50,000 1 383.083 50 T/J 11,162,100 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 1,805 1,885 1,800 1,800 -5 231,000 426,443,500 86 348.458 1,805 J 1,300 1,800 T/B 92,800 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,550 2,620 2,380 2,380 -170 27,327,800 66,679,082,000 8,617 244.103 2,380 T/J 24,998,900 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,090 1,100 1,015 1,090 0 37,200 39,026,000 44 184.746 1,050 J 20,000 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 159 166 156 156 -3 68,441,500 11,011,654,800 244 15.255 157 J 2,000 156 T/B 587,800 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 6,341,100 317,055,000 106 2.902 50 T/J 362,857,300 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 85 89 81 82 -3 27,573,100 2,338,493,700 951 17.934 82 T/J 203,400 81 B 2,715,200 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 193 197 190 196 3 143,600 27,722,400 100 59.394 195 J 5,000 190 B 100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 56 58 53 53 -3 7,264,500 394,802,200 213 30.286 54 J 215,000 53 T/B 27,000 84 CASA Capital Financial Indonesia Tbk. --U8---2 398 388 388 388 -10 300,000 116,400,000 1 708.844 388 T/J 268,700 378 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 550 J 200 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 55 52 53 1 2,795,800 147,315,100 102 339.200 53 T/J 68,200 52 B 567,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 186 198 182 182 -4 7,200 1,383,500 27 14.242 189 J 100 182 T/B 1,700 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,750 1,750 1,750 100 200 350,000 2 6,350.243 1,750 T/J 300 1,540 B 2,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,390 2,400 2,300 2,400 10 56,400 135,083,000 25 1,333.333 2,400 T/J 300 2,270 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 422 436 416 418 -4 8,368,200 3,586,556,600 820 1,817.391 418 T/J 73,200 416 B 46,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,700 J 72,500 1,495 B 1,000 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 50 50 50 0 1,500 75,000 1 45.455 50 T/J 203,325,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 370 350 348 350 -20 15,100 5,284,800 2 176.620 370 J 1,030,500 350 T/B 85,500 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-1 620 630 585 595 -25 44,704,900 27,317,320,500 3,041 133.217 600 J 224,700 595 T/B 63,900 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,865 1,870 1,860 1,860 -5 6,600 12,309,000 8 3,733.291 1,865 J 1,100 1,855 B 900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300,000 15,000,000 1 16.496 50 T/J 260,704,200 0 B 0 99 DILD Intiland Development Tbk. --U6---1 240 240 234 240 0 145,100 34,735,600 40 41.822 240 T/J 4,967,100 238 B 50,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 850 900 810 900 50 3,000 2,546,000 15 30.508 870 J 3,000 820 B 9,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,710 4,800 0 85,800 411,791,000 16 28,692.689 4,800 T/J 68,900 4,720 B 2,900 102 DMAS Puradelta Lestari Tbk. --M6K--1 191 197 183 183 -8 143,195,600 27,132,164,700 4,350 87.143 183 T/J 1,477,800 182 B 826,100 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 62 66 61 63 1 7,209,300 455,229,800 537 27.391 63 T/J 297,100 62 B 718,800 104 DMND Diamond Food Indonesia Tbk. --U5---1 960 960 920 950 -10 12,400 11,562,500 35 103.825 960 J 400 950 T/B 900 105 DNAR Bank Oke Indonesia Tbk. --U8---1 284 300 300 300 16 100 30,000 1 272.727 294 J 2,800 292 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,490 J 700 3,460 B 1,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 144 154 135 135 -9 38,321,200 5,527,828,400 2,519 182.768 136 J 21,000 135 T/B 900 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 330 322 322 0 1,869,000 605,468,000 87 87.027 328 J 50,000 322 T/B 464,200 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,000 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 404 412 400 410 6 264,800 107,866,000 117 81.188 412 J 22,000 410 T/B 6,800 111 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 2,160 2,170 2,100 2,170 10 7,700 16,590,000 11 798.759 2,200 J 1,000 2,170 T/B 200 113 DWGL Dwi Guna Laksana Tbk. --U9---2 256 276 240 240 -16 800 200,000 5 160.000 248 J 2,000 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 680 680 680 680 0 56,000 38,080,000 14 16.790 680 T/J 46,000 670 B 20,000 115 ELSA Elnusa Tbk. --M2K--1 212 212 198 200 -12 81,148,800 16,486,908,600 4,350 50.000 200 T/J 749,600 199 B 895,600 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,600 80,000 3 10.308 50 T/J 576,673,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,150 4,950 4,950 4,950 -200 300 1,485,000 3 687.500 4,950 T/J 199,800 4,800 B 200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,925 1,950 1,950 1,950 25 600 1,170,000 1 1,364.314 1,950 T/J 3,000 1,800 B 16,500 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,230 1,125 1,130 -75 20,235,100 23,568,844,000 4,614 113.000 1,135 J 197,800 1,130 T/B 930,900 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 152 158 148 148 -4 1,636,900 249,225,800 211 275.549 148 T/J 39,800 147 B 60,100 121 EXCL XL Axiata Tbk. --M7BX-1 2,270 2,430 2,220 2,230 -40 17,678,000 40,192,910,000 3,607 113.174 2,260 J 3,800 2,230 T/B 96,400 122 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 200 210,000 2 3,302.614 1,090 J 600 1,050 T/B 1,400 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 6,850 6,850 0 1,500 10,275,000 2 1,569.805 7,000 J 500 6,850 T/B 1,000 124 FILM MD Pictures Tbk. --U9---1 147 153 140 145 -2 2,490,700 366,782,700 409 69.048 147 J 6,100 145 T/B 28,600 125 FISH FKS Multi Agro Tbk. --U9---2 2,360 2,470 2,450 2,450 90 200 492,000 2 1,960.000 2,900 J 300 2,210 B 100 126 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 96 99 92 94 -2 66,004,000 6,294,416,500 3,365 5.222 94 T/J 845,200 93 B 2,113,300 128 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---2 336 340 314 314 -22 88,500 27,982,400 38 37.381 314 T/J 4,000 0 B 0 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 214 198 199 -11 20,969,100 4,284,338,700 1,679 26.751 200 J 74,600 199 T/B 1,117,300 131 GJTL Gajah Tunggal Tbk. --M4---1 358 360 342 342 -16 1,459,900 513,031,000 276 67.143 344 J 3,000 342 T/B 51,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 79 76 76 -3 1,976,300 152,157,800 167 19.000 77 J 2,100 76 T/B 342,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,825 16,200 16,200 16,200 -625 200 3,240,000 1 2,817.391 16,200 T/J 500 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,185 1,165 1,165 0 113,900 134,204,500 136 90.661 1,170 J 1,700 1,165 T/B 13,500 135 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 98 100 93 93 -5 17,300 1,644,100 22 37.200 98 J 5,100 94 B 2,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,450 2,500 2,290 2,310 -140 1,334,700 3,093,524,000 695 62.432 2,310 T/J 172,500 2,300 B 5,000 138 HERO Hero Supermarket Tbk. --U9---1 795 790 785 785 -10 600 471,500 3 1,638.557 790 J 3,500 785 T/B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,400 2,420 2,350 2,350 -50 396,700 945,317,000 131 719.402 2,360 J 8,700 2,350 T/B 35,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 7,500 4,500,000 2 923.077 600 T/J 12,200 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 730 740 705 715 -15 15,951,100 11,493,566,500 1,027 230.645 715 T/J 88,900 710 B 45,700 142 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---2 324 404 302 302 -22 5,268,900 1,672,093,400 1,431 287.619 302 T/J 638,900 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 254 256 244 252 -2 7,400 1,867,200 29 84.000 252 T/J 197,700 248 B 100 145 HRUM Harum Energy Tbk. --M2K--1 1,370 1,380 1,350 1,375 5 874,400 1,202,089,500 106 26.442 1,380 J 138,000 1,375 T/B 588,800 146 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---1 136 150 136 136 0 117,900 16,137,600 35 129.524 142 J 24,000 137 B 11,400 148 IFSH Ifishdeco Tbk. --U2---2 350 350 350 350 0 1,400 490,000 3 79.545 340 J 100 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---1 575 590 535 535 -40 711,500 392,303,000 171 71.824 535 T/J 10,500 0 B 0 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 165 167 158 166 1 68,900 11,266,300 39 33.200 166 T/J 15,200 158 B 25,500 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,075 0 579,200 621,516,000 22 282.895 1,080 J 134,200 1,070 B 100 153 INAF Indofarma (Persero) Tbk. --U5---1 1,185 1,205 1,105 1,110 -75 6,456,700 7,376,446,500 2,081 444.000 1,115 J 48,100 1,110 T/B 115,400 154 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,570 2,360 2,460 -50 14,492,700 35,852,791,000 2,965 1,004.082 2,460 T/J 517,100 2,450 B 1,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,050 2,250 2,100 2,150 100 17,500 37,791,000 35 289.566 2,150 T/J 4,000 2,120 B 500 156 INDS Indospring Tbk. --M4---1 1,680 1,840 1,730 1,840 160 400 718,000 4 172.500 1,820 J 6,300 1,590 B 100 157 INDY Indika Energy Tbk. --M2K--1 795 820 770 775 -20 5,047,600 4,008,106,500 1,284 26.271 780 J 10,000 775 T/B 107,600 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,800 5,225 5,250 -350 10,688,000 57,980,832,500 5,461 270.525 5,250 T/J 328,300 5,225 B 33,400 159 INPP Indonesian Paradise Property Tbk. --U9---2 800 750 745 745 -55 4,300 3,204,000 8 709.524 745 T/J 400 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,560 3,500 3,530 -20 1,279,700 4,532,472,000 222 1,278.986 3,540 J 4,600 3,530 T/B 300 161 INRU Toba Pulp Lestari Tbk. --U3---2 910 0 0 910 0 0 0 0 9.239 890 J 50,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 320 320 298 308 -12 95,000 28,884,600 55 217.114 308 T/J 10,000 304 B 1,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 328 344 320 322 -6 6,974,800 2,311,038,800 875 19.634 324 J 20,600 322 T/B 319,500 164 IPTV MNC Vision Networks Tbk. --U9---1 400 402 396 400 0 7,205,900 2,881,496,800 9,945 166.667 402 J 331,900 398 B 227,400 165 IRRA Itama Ranoraya Tbk. XDU9---2 570 575 535 545 -25 6,049,900 3,329,006,500 528 145.722 545 T/J 254,100 540 B 146,200 166 ISAT Indosat Tbk. --M7K--1 2,070 2,130 1,970 1,985 -85 6,761,700 13,730,253,500 3,776 141.786 1,990 J 13,600 1,985 T/B 724,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 146 151 136 136 -10 9,114,100 1,310,467,200 850 46.102 137 J 44,300 136 T/B 53,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 4,100 4,170 3,930 4,000 -100 1,458,400 5,839,882,000 1,021 1,818.182 4,000 T/J 31,400 3,990 B 100 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 8,100 7,700 7,900 -75 1,418,300 11,209,267,500 1,884 56.429 7,900 T/J 528,000 7,800 B 6,300 170 JAST Jasnita Telekomindo Tbk. --U7---2 308 288 288 288 -20 72,500 20,880,000 24 117.073 288 T/J 7,663,100 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 175,571,600 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 460 438 440 -20 130,800 58,169,600 19 249.589 440 T/J 5,000 438 B 20,300 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 406,100 418 B 200 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 1,050 945 945 -65 60,710,300 59,923,896,500 8,263 258.338 945 T/J 740,700 940 B 3,234,200 175 JRPT Jaya Real Property Tbk. --M6K--1 432 436 402 402 -30 1,541,000 633,229,200 425 386.538 416 J 500 410 B 50,000 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,120 3,220 2,950 2,980 -140 11,409,200 35,072,794,000 3,020 175.728 2,980 T/J 297,500 2,970 B 78,400 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 860 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 825 825 -5 179,500 148,965,000 10 1,833.333 830 J 40,900 825 T/B 8,000 179 KAEF Kimia Farma Tbk. --M5---1 1,375 1,410 1,280 1,300 -75 12,773,800 16,905,675,500 3,500 1,300.000 1,300 T/J 83,100 1,295 B 267,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 418 434 392 396 -22 3,520,600 1,424,992,000 756 48.117 398 J 6,500 396 T/B 65,200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 350 370 340 366 16 160,600 56,207,600 30 92.424 366 T/J 151,600 346 B 200 182 KEJU Mulia Boga Raya Tbk. --U5---2 760 755 735 745 -15 1,100 814,500 5 99.333 750 J 4,100 745 T/B 1,800 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 182,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 137 149 136 139 2 3,390,100 478,519,500 378 4.823 139 T/J 110,200 138 B 43,100 185 KINO Kino Indonesia Tbk. --M5---1 2,460 2,650 2,400 2,570 110 3,381,000 8,525,459,000 1,210 67.632 2,580 J 2,100 2,570 T/B 101,800 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 175 197 169 196 21 1,300 241,700 5 687.719 190 J 22,500 168 B 2,100 188 KMTR Kirana Megatara Tbk. --U3---2 266 266 266 266 0 100 26,600 1 58.079 264 J 11,100 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 486 500 486 486 0 6,900 3,359,400 5 243.000 500 J 26,600 482 B 300 190 KPIG MNC Land Tbk. --M9---2 116 117 115 116 0 3,213,100 372,692,800 180 249.607 117 J 422,800 115 B 649,300 191 KRAH Grand Kartech Tbk. --U4---2 300 282 280 280 -20 34,700 9,744,000 31 101.818 280 T/J 16,900 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 180 182 170 171 -9 4,104,400 718,155,500 519 21.259 171 T/J 254,500 170 B 339,100 193 KREN Kresna Graha Investama Tbk. --U9---1 200 202 186 186 -14 3,133,500 583,280,300 542 1,935.081 186 T/J 1,082,500 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 400 444 372 372 -28 140,400 56,220,400 93 95.385 372 T/J 6,000 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,025 J 100 0 B 0 196 LINK Link Net Tbk. --M9---1 2,700 2,900 2,620 2,800 100 1,016,100 2,842,399,000 1,193 175.000 2,830 J 500 2,800 T/B 547,500 197 LPCK Lippo Cikarang Tbk --U6---1 620 670 620 650 30 2,038,900 1,317,078,000 311 73.285 655 J 1,400 650 T/B 30,700 198 LPKR Lippo Karawaci Tbk. --M6K--1 150 153 145 148 -2 9,793,900 1,464,496,100 977 47.792 149 J 40,000 148 T/B 270,900 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,360 1,445 1,305 1,355 -5 31,906,900 43,923,480,000 6,438 30.704 1,360 J 5,000 1,355 T/B 2,541,600 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 855 770 775 -45 17,556,700 14,304,533,000 2,053 200.000 780 J 6,000 775 T/B 364,600 201 MAIN Malindo Feedmill Tbk. --M3K--1 605 650 565 565 -40 36,828,300 22,239,719,500 5,517 321.023 565 T/J 76,000 0 B 0 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,620 1,790 1,645 1,675 55 6,572,000 11,220,816,000 2,244 79.762 1,675 T/J 168,800 1,670 B 80,800 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,450 1,390 1,390 -60 900 1,289,000 4 82.738 1,400 J 99,800 1,390 T/B 900 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 530 630 555 605 75 36,520,200 22,096,553,000 3,807 970.874 610 J 62,700 605 T/B 670,200 205 MARI Mahaka Radio Integra Tbk. --M9---2 155 155 145 150 -5 45,300 6,592,000 12 200.000 149 J 115,100 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 352 340 342 -2 695,900 237,262,800 75 684.000 344 J 21,400 342 T/B 8,900 207 MASA Multistrada Arah Sarana Tbk. --U4---1 420 420 392 392 -28 35,800 14,191,400 7 278.726 428 J 500 394 B 1,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,610 1,580 1,600 0 6,700 10,697,000 20 123.077 1,600 T/J 17,500 1,545 B 300 209 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,015 960 1,010 -5 25,500 25,390,500 41 72.924 1,010 T/J 5,700 1,000 B 1,200 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 87 88 85 85 -2 513,000 43,943,900 62 76.239 86 J 10,000 85 T/B 43,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 51,100 2,555,000 3 36.232 50 T/J 7,637,700 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,305 1,315 1,270 1,285 -20 117,036,700 150,761,452,500 1,601 335.079 1,285 T/J 6,551,900 1,275 B 639,800 213 MDLN Modernland Realty Tbk. --M6---1 97 98 92 95 -2 84,529,800 8,069,861,100 2,237 28.194 95 T/J 4,977,600 94 B 264,600 214 MEDC Medco Energi Internasional Tbk. --M2K--1 488 492 454 456 -32 75,566,100 35,577,902,600 4,111 803.142 456 T/J 1,389,900 454 B 3,050,500 215 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,050 6,450 0 600 3,830,000 3 4,701.577 6,450 T/J 3,000 6,050 B 100 216 MERK Merck Tbk. --U5---2 1,915 2,040 1,885 1,940 25 55,600 107,970,500 76 5,115.090 1,940 T/J 100 1,890 B 600 217 META Nusantara Infrastructure Tbk. --U7---1 106 106 104 105 -1 3,492,000 368,794,900 81 31.811 106 J 101,600 103 B 176,500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,220 J 20,000 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 640 645 625 635 -5 587,900 375,649,500 73 282.222 635 T/J 47,000 625 B 20,200 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,350 1,350 1,350 1,350 0 100 135,000 1 490.909 1,350 T/J 299,000 1,300 B 800,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,950 1,975 1,820 1,850 -100 3,359,300 6,242,685,000 1,819 108.921 1,860 J 6,000 1,850 T/B 1,300 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 72,400 3,620,000 9 238.095 50 T/J 929,100 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 11,200 11,225 11,100 11,100 -100 68,800 767,315,000 22 70,700.637 11,200 J 11,700 11,000 B 1,100 225 MLPL Multipolar Tbk. --M9---1 53 55 51 51 -2 3,786,100 197,250,000 117 5.850 52 J 110,400 51 T/B 1,313,500 226 MMLP Mega Manunggal Property Tbk. --M6---2 148 148 140 147 -1 28,400 4,144,600 16 25.128 147 T/J 10,000 146 B 100,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,085 1,145 1,045 1,100 15 59,058,900 65,305,639,000 41,713 122.222 1,100 T/J 2,401,400 1,095 B 321,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 193.103 1,100 J 100,000 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 570 530 535 -15 411,400 224,352,500 200 35.667 545 J 8,000 535 T/B 8,000 230 MPPA Matahari Putra Prima Tbk. --U9---1 117 125 116 118 1 4,639,600 551,735,700 359 49.611 119 J 5,000 118 T/B 475,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 0 0 1,100 0 0 0 0 1,000.000 1,025 J 1,800 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,325 J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 346 354 342 342 -4 79,300 27,159,400 23 68.400 342 T/J 132,800 340 B 12,500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,185 1,200 1,180 1,180 -5 3,600 4,250,000 6 77.632 1,180 T/J 7,500 1,175 B 600 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,200 1,115 1,120 -60 612,300 706,106,500 538 2,016.274 1,130 J 5,000 1,120 T/B 399,600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 151,268,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 380 380 354 354 -26 7,400 2,640,600 14 148.833 360 J 100 356 B 100 238 MTPS Meta Epsi Tbk. --U7---2 342 320 320 320 -22 30,300 9,696,000 21 100.000 320 T/J 170,900 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,180 1,180 1,170 1,170 -10 21,700 25,392,000 10 139.356 1,170 T/J 26,300 1,125 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,945 1,960 1,905 1,925 -20 1,294,900 2,487,231,000 808 9,629.815 1,925 T/J 1,694,700 1,920 B 2,600 241 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---2 220 206 206 206 -14 100 20,600 1 200.000 206 T/J 18,300 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,020 1,020 950 950 -70 69,393,300 68,234,248,500 641 922.330 950 T/J 1,788,500 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,320 J 200 2,170 B 200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 500 450 450 -32 7,108,800 3,315,263,200 1,851 138.462 450 T/J 60,900 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 156 155 151 155 -1 5,871,300 904,065,900 41 147.619 155 T/J 200 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 755 765 710 745 -10 41,400 30,354,500 25 902.768 745 T/J 5,500 715 B 30,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 860 860 860 860 0 1,000 860,000 1 229.333 910 J 100 850 B 1,000 249 NZIA Nusantara Almazia Tbk. --U6---1 195 250 182 189 -6 95,900 18,195,400 87 85.909 195 J 8,500 189 T/B 18,700 250 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---2 192 192 192 192 0 100 19,200 1 52.478 192 T/J 28,600 185 B 200 252 PBID Panca Budi Idaman Tbk. --U3---1 915 910 875 905 -10 24,200 21,372,500 11 106.471 905 T/J 9,800 875 B 800 253 PBRX Pan Brothers Tbk. --M4---1 204 210 196 198 -6 6,083,600 1,233,078,300 507 350.442 200 J 136,500 198 T/B 4,700 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 725 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 900 920 840 840 -60 285,125,800 247,780,861,000 15,083 280.000 840 T/J 3,899,200 0 B 0 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 540 560 535 535 -5 131,600 71,198,500 44 104.390 540 J 74,500 535 T/B 3,100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,590 2,590 2,580 2,590 0 1,900 4,920,000 5 1,074.733 2,590 T/J 900 2,470 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 162 118 132 9 745,700 94,829,300 59 105.600 132 T/J 57,900 126 B 100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 755 765 735 765 10 3,117,700 2,365,555,500 230 1,273.726 765 T/J 56,500 755 B 126,600 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 200 10,000 2 50.000 50 T/J 3,939,400 0 B 0 261 PNIN Paninvest Tbk. --U8---1 720 780 705 705 -15 162,200 117,976,500 45 749.681 740 J 1,800 720 B 3,000 262 PNLF Panin Financial Tbk. --M8K--1 194 196 185 192 -2 20,127,300 3,833,892,400 1,471 207.523 192 T/J 411,500 190 B 104,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 945 1,180 900 1,175 230 68,900 63,623,000 13 71.865 1,175 T/J 57,600 905 B 1,000 264 POLU Golden Flower Tbk. --U4---2 1,560 1,550 1,455 1,455 -105 1,800 2,714,000 6 505.208 1,455 T/J 13,900 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 655 630 630 -45 1,700 1,103,500 4 117.757 630 T/J 2,200 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 600 615 590 595 -5 1,009,500 606,877,500 187 39.667 600 J 102,400 595 T/B 12,400 267 PPRE PP Presisi Tbk. --U7---1 131 133 127 130 -1 24,727,700 3,183,834,800 2,604 30.233 130 T/J 1,842,100 129 B 53,200 268 PPRO PP Properti Tbk. --U6K--1 53 54 51 52 -1 56,053,000 2,931,800,900 1,212 112.432 52 T/J 3,211,200 51 B 30,333,700 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,310 3,350 3,340 3,350 40 3,600 12,046,000 8 51.538 3,490 J 6,700 3,210 B 200 270 PRIM Royal Prima Tbk. --U9---2 290 318 270 300 10 8,700 2,388,600 7 60.000 300 T/J 1,900 274 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 206 192 194 -10 39,693,000 7,835,159,600 4,572 629.400 195 J 215,000 194 T/B 505,600 272 PSGO Palma Serasih Tbk. --U1---2 109 120 105 114 5 1,300 150,700 10 108.571 112 J 1,900 105 B 5,500 273 PTBA Bukit Asam Tbk. --M2BX-1 2,080 2,120 1,960 1,960 -120 19,782,000 39,648,023,500 4,336 1,704.348 1,980 J 35,100 1,960 T/B 420,600 274 PTPP PP (Persero) Tbk. --M6XX-1 775 810 740 740 -35 85,232,300 65,554,073,000 5,995 139.098 745 J 261,100 740 T/B 499,800 275 PTRO Petrosea Tbk. --M2---1 1,425 1,445 1,375 1,385 -40 1,122,600 1,576,789,500 428 1,108.000 1,385 T/J 16,500 1,380 B 14,400 276 PTSN Sat Nusapersada Tbk --M4---1 186 192 186 189 3 1,448,100 272,018,900 216 97.759 190 J 6,000 189 T/B 400 277 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. --M6B3-1 406 420 388 414 8 77,957,900 31,805,088,600 3,707 1,596.052 414 T/J 495,600 406 B 3,640,600 279 PZZA Sarimelati Kencana Tbk. --U9---1 570 590 560 580 10 1,985,900 1,148,600,000 350 52.727 585 J 9,600 580 T/B 129,300 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 620 565 570 -35 9,199,800 5,390,088,500 1,243 356.250 570 T/J 40,700 565 B 688,100 281 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,800 4,800 0 600 2,880,000 3 252.872 4,800 T/J 58,000 4,730 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 73 89 73 82 9 1,137,561,900 92,633,940,600 33,832 82.000 82 T/J 11,254,300 81 B 5,402,800 283 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---2 452 452 438 452 0 305,800 137,040,600 82 277.301 452 T/J 29,600 448 B 3,800 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 226 276 220 270 44 18,100 4,582,200 14 2,112.676 272 J 5,900 254 B 100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,275 1,230 1,255 5 246,200 308,929,500 42 492.157 1,255 T/J 500,500 1,230 B 1,900 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 138 130 138 0 29,800 4,071,600 5 172.500 138 T/J 185,000 137 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 9,075 9,075 9,075 9,075 0 100 907,500 1 5,854.839 9,050 J 900 8,550 B 1,000 290 SCMA Surya Citra Media Tbk. --M9XX-1 820 895 815 840 20 86,871,500 74,616,488,500 5,982 379.999 840 T/J 2,780,700 835 B 241,000 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 750 745 745 -55 1,400 1,049,000 3 833.287 745 T/J 15,000 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 730 730 720 730 0 10,200 7,403,500 11 388.298 730 T/J 4,600 725 B 500 293 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,480 2,500 10 19,700 49,169,000 20 106.838 2,500 T/J 7,600 2,480 B 2,200 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,500 J 48,900 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 680 665 670 0 492,400 330,572,500 72 478.571 670 T/J 4,700 665 B 500 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,260 1,220 1,220 -25 6,169,200 7,631,736,500 2,068 210.345 1,225 J 40,400 1,220 T/B 382,200 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,350 5,350 5,100 5,100 -250 21,900 114,627,500 80 57.923 5,100 T/J 3,500 5,075 B 900 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 248 252 240 242 -6 4,015,300 994,013,600 261 22.000 244 J 286,600 242 T/B 72,300 299 SIPD Sierad Produce Tbk. --U3---2 800 800 745 800 0 54,100 41,932,000 28 0.889 800 T/J 2,200 750 B 500 300 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 4,800 4,830 4,600 4,720 -80 370,300 1,757,567,000 68 4,104.348 4,720 T/J 700 4,700 B 3,000 302 SMAR Smart Tbk. --U1---2 2,910 3,150 2,920 3,110 200 5,200 15,538,000 12 1,027.556 3,100 J 5,000 2,920 B 4,500 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 340 292 294 -12 70,457,000 22,673,692,200 7,840 52.500 294 T/J 573,300 292 B 239,400 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 915 915 865 890 -25 5,200 4,710,500 9 1,074.879 895 J 100 880 B 100 305 SMRA Summarecon Agung Tbk. --M6K--1 540 575 505 505 -35 27,433,200 14,409,277,000 2,342 829.773 505 T/J 523,400 0 B 0 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,210 1,275 1,210 1,235 25 2,867,500 3,571,103,500 533 3,298.699 1,240 J 25,200 1,230 B 2,100 307 SOCI Soechi Lines Tbk. --M7---1 130 132 121 121 -9 31,126,200 3,823,429,200 1,702 22.000 121 T/J 2,583,900 0 B 0 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 600 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 585 585 545 545 -40 24,300 13,247,500 10 46.983 600 J 10,000 545 T/B 30,300 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 224 238 216 218 -6 8,742,900 1,988,405,600 853 123.879 220 J 10,000 218 T/B 100 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 177 176 165 165 -12 213,000 35,351,300 40 176.092 170 J 500 165 T/B 12,468,700 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 165 171 162 163 -2 35,026,400 5,850,184,900 2,083 67.917 164 J 115,600 163 T/B 399,500 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,500 3,500 3,260 3,260 -240 87,500 285,958,000 124 59.273 3,260 T/J 56,100 0 B 0 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 376 392 358 360 -16 41,281,700 15,562,810,800 1,860 147.692 360 T/J 1,962,900 358 B 287,000 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 990 1,000 975 975 -15 8,804,300 8,776,897,000 145 145.522 975 T/J 287,400 970 B 19,400 316 STTP Siantar Top Tbk. --U5---2 9,100 10,900 8,975 10,900 1,800 800 8,487,500 6 6,440.938 10,600 J 2,100 9,000 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 4,000 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,850 0 0 2,850 0 0 0 0 1,838.710 2,860 J 33,300 2,850 B 2,400 320 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-1 975 1,185 965 1,025 50 87,144,600 91,859,727,000 3,328 253.086 1,025 T/J 297,600 1,020 B 142,700 323 TBLA Tunas Baru Lampung Tbk. --M5---1 530 560 510 520 -10 2,371,500 1,261,795,500 459 118.411 520 T/J 32,800 515 B 111,700 324 TCID Mandom Indonesia Tbk. --U5---1 9,250 0 0 9,250 0 0 0 0 907.290 9,250 J 1,900 9,000 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 4,370 4,810 4,400 4,670 300 10,913,000 49,659,879,000 7,953 3,384.058 4,670 T/J 19,700 4,660 B 5,300 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 140 147 131 132 -8 408,000 54,977,700 84 57.895 140 J 73,800 132 T/B 21,100 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,610 1,610 1,610 1,610 0 63,300 101,913,000 64 147.032 1,610 T/J 3,000 1,605 B 2,100 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 152 155 142 143 -9 73,030,800 10,685,026,400 4,270 46.129 143 T/J 347,800 142 B 583,800 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 234 240 234 240 6 400 94,800 3 54.387 0 J 0 240 T/B 6,400 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,300 5,450 5,450 5,450 150 300 1,635,000 3 4,478.593 5,500 J 1,000 5,300 B 900 331 TINS Timah Tbk. --M2K--1 535 550 510 515 -20 15,130,900 8,019,740,000 1,407 263.162 515 T/J 263,900 510 B 425,800 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,400 5,600 5,075 5,125 -275 6,521,000 34,808,510,000 3,956 316.870 5,150 J 41,300 5,125 T/B 54,200 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 0 0 356 0 0 0 0 75.124 356 J 200 332 B 8,300 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,200 210,000 6 80.475 50 T/J 12,147,500 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 296 300 292 296 0 1,982,500 586,595,800 108 106.388 296 T/J 544,600 294 B 3,000 336 TOTO Surya Toto Indonesia Tbk. --U3---2 228 232 218 218 -10 30,000 6,825,400 23 707.172 230 J 15,000 218 T/B 14,200 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 795 840 785 805 10 84,480,800 68,781,318,500 8,331 3,834.612 810 J 26,100 805 T/B 98,800 338 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---1 124 124 116 122 -2 9,100 1,094,800 9 122.940 123 J 4,400 122 T/B 300 340 TRIN Perintis Triniti Properti Tbk. --U6---2 226 228 218 222 -4 14,226,500 3,163,498,000 1,474 111.000 222 T/J 2,200 220 B 6,900 341 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---1 350 352 352 352 2 2,500 880,000 1 209.974 390 J 22,500 352 T/B 7,500 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,210 1,200 1,185 1,185 -25 120,500 143,325,000 29 211.396 1,190 J 600 1,180 B 14,200 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 3,250 3,250 0 1,000 3,250,000 1 84.416 3,250 T/J 29,000 3,050 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,320 0 0 1,320 0 0 0 0 2,933.333 1,320 J 23,000 1,240 B 100 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,185 1,240 1,160 1,215 30 5,274,400 6,410,027,000 578 81.000 1,215 T/J 809,700 1,205 B 1,100 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,380 1,500 1,380 1,500 120 1,601,000 2,332,417,000 294 2,908.329 1,500 T/J 1,137,800 1,480 B 100 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 2,900 2,900 2,900 100 300 870,000 2 107.405 3,300 J 700 2,710 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 1,770 1,770 0 153,200 271,164,000 21 147.500 1,770 T/J 40,600 1,765 B 4,300 350 VICO Victoria Investama Tbk. --U8---1 102 102 95 96 -6 15,200 1,455,000 16 76.800 98 J 2,400 95 B 1,100 351 VOKS Voksel Electric Tbk. --U4---1 272 280 258 272 0 51,300 14,299,400 17 120.320 272 T/J 24,000 270 B 900 352 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 184 190 173 174 -10 31,918,600 5,759,230,000 3,142 60.000 175 J 131,200 174 T/B 6,200 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,130 1,180 1,075 1,140 10 62,441,700 70,873,075,000 5,667 293.019 1,140 T/J 3,182,400 1,100 B 3,000 354 WOOD Integra Indocabinet Tbk. --M5K--1 286 296 280 290 4 1,018,700 295,760,600 259 111.538 290 T/J 1,783,400 282 B 3,800 355 WSBP Waskita Beton Precast Tbk. --M3K--1 169 173 158 160 -9 50,447,500 8,286,942,700 2,816 32.653 161 J 540,100 160 T/B 102,200 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 660 680 625 630 -30 72,801,700 47,359,976,500 5,464 170.040 635 J 379,400 630 T/B 450,400 357 WTON Wijaya Karya Beton Tbk. XDM3K--1 266 274 248 248 -18 31,036,800 7,938,400,800 2,538 42.034 250 J 315,800 248 T/B 132,300 358 ZINC Kapuas Prima Coal Tbk. --U2---2 193 195 183 184 -9 48,639,300 9,258,539,700 1,038 655.948 184 T/J 327,600 183 B 74,100 Total 4,753,624,300 2,491,500,289,700 378,609 2,799,193,800 112,296,000 Jakarta, 15 April 2020 Trading Division