List of Securities Quotation: IDX SMC Composite Date: Friday, 17 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 6,325 6,650 6,400 6,575 250 2,018,400 13,173,775,000 1,882 534.136 6,575 T/J 7,900 6,550 B 19,800 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 1,485 0 0 1,485 0 0 0 0 39.600 1,470 J 5,300 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,240 1,365 1,245 1,340 100 35,307,300 47,312,999,000 7,547 1,634.146 1,345 J 12,100 1,340 T/B 892,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 600 640 595 635 35 12,451,300 7,770,187,500 1,405 498.692 635 T/J 836,700 630 B 453,900 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,350 6,500 6,300 6,400 50 414,700 2,652,157,500 542 275.269 6,425 J 6,400 6,400 T/B 31,400 7 ADRO Adaro Energy Tbk. --M2BX-1 975 1,050 990 1,035 60 36,048,300 36,982,185,500 7,768 94.091 1,040 J 947,600 1,035 T/B 206,100 8 AGII Aneka Gas Industri Tbk. --M3---1 402 424 398 404 2 150,700 61,004,800 102 36.727 404 T/J 16,700 402 B 33,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 110 97 103 6 15,520,900 1,626,044,800 1,574 168.279 104 J 185,500 103 T/B 1,828,800 10 AGRS Bank IBK Indonesia Tbk. XRU8---2 141 151 136 136 -5 4,000 547,900 14 123.636 142 J 1,900 136 T/B 4,400 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,835 1,895 1,835 1,880 45 19,060,700 35,624,382,000 3,118 1,498.354 1,880 T/J 647,100 1,875 B 500 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 294 276 292 -4 500 141,400 3 278.095 290 J 40,600 276 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 176 179 166 176 0 14,300 2,524,200 17 101.149 176 T/J 8,600 172 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,750 2,600 2,560 2,600 -150 1,600 4,132,000 10 106.122 2,650 J 500 2,600 T/B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 2,140 2,050 2,120 -80 39,100 82,541,000 16 111.579 2,120 T/J 5,000 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 850 820 850 20 33,500 27,694,000 39 2,168.976 845 J 20,700 830 B 70,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 520 520 520 5 90,000 46,800,000 1 43.333 520 T/J 2,500 505 B 300 18 ANTM Aneka Tambang Tbk. --M2XX-1 505 530 500 520 15 94,759,700 48,897,466,500 5,724 342.850 520 T/J 2,228,000 515 B 2,520,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 720 0 0 720 0 0 0 0 765.827 800 J 1,100 720 B 31,500 20 APLN Agung Podomoro Land Tbk. --M6K--1 103 108 103 108 5 5,480,100 585,683,900 407 29.589 108 T/J 19,900 107 B 67,100 21 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 11,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,500 0 0 1,500 0 0 0 0 635.593 1,495 J 500 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 370 386 368 370 0 56,200 20,866,400 25 2,514.783 374 J 3,000 370 T/B 74,500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 940 980 955 955 15 77,500 74,776,500 61 4,813.023 960 J 5,800 955 T/B 4,800 25 ASGR Astra Graphia Tbk. --U9---1 820 820 800 815 -5 19,300 15,664,500 25 168.975 815 T/J 3,700 810 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,170 1,185 1,175 1,185 15 10,400 12,304,000 16 2,194.444 1,190 J 1,500 1,180 B 1,300 27 ASRI Alam Sutera Realty Tbk. --M6---1 112 118 114 116 4 11,614,800 1,347,772,000 1,239 110.476 117 J 517,000 116 T/B 49,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 318 360 310 360 42 13,647,600 4,559,160,200 417 92.308 360 T/J 366,300 350 B 15,400 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 300 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 805 830 805 830 25 162,000 132,972,000 114 750.656 830 T/J 5,200 825 B 11,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,300 115,000 3 57.388 50 T/J 53,403,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 418 420 400 420 2 121,500 50,674,000 21 309.655 424 J 200 400 B 10,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 620 675 620 675 55 15,100 9,449,000 5 843.750 600 J 500 585 B 2,700 34 BBKP Bank Bukopin Tbk. --M8---1 115 121 116 119 4 11,098,500 1,315,165,900 553 35.302 119 T/J 688,500 118 B 35,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 1,130 1,130 -10 50,600 57,183,000 3 81.884 1,135 J 40,000 1,130 T/B 1,700 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 900 970 925 960 60 43,565,200 41,441,967,000 4,677 125.217 960 T/J 290,300 955 B 185,500 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 298 252 280 10 124,800 32,465,000 34 285.074 280 T/J 35,600 274 B 5,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 171 173 0 47,100 8,111,800 29 490.613 173 T/J 81,900 172 B 11,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,090 2,280 2,120 2,250 160 5,252,400 11,731,722,000 1,121 1.271 2,250 T/J 286,800 2,240 B 70,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 900 45,000 3 217.306 50 T/J 470,237,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 163 137 155 15 39,310,000 5,807,269,300 1,557 91.176 155 T/J 357,400 154 B 120,000 43 BFIN BFI Finance Indonesia Tbk. --M8---2 314 328 314 324 10 12,200 3,938,400 23 1,660.346 324 T/J 13,300 322 B 600 44 BHIT MNC Investama Tbk. --M9---1 51 52 51 52 1 1,321,700 68,489,700 101 152.069 52 T/J 1,873,800 51 B 2,934,300 45 BINA Bank Ina Perdana Tbk. --U8---1 970 995 960 995 25 2,099,900 2,071,700,000 80 562.160 995 T/J 501,000 960 B 3,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 900 45,000 3 35.714 50 T/J 69,522,000 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 990 1,010 985 990 0 641,400 638,149,000 194 15.231 990 T/J 890,200 985 B 17,700 48 BISI BISI International Tbk. --U1---1 830 880 825 880 50 58,800 49,698,500 47 440.000 880 T/J 184,200 840 B 1,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 910 930 910 930 20 11,611,300 10,702,213,000 2,245 155.000 930 T/J 402,700 925 B 604,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 535 550 540 545 10 3,949,100 2,148,112,000 837 126.744 545 T/J 4,974,300 540 B 325,300 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,069,400 103,470,000 23 3.455 50 T/J 116,598,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 73 73 68 68 -5 1,175,400 80,158,000 65 156.035 73 J 2,800 68 T/B 10,500 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 400 20,000 2 0.658 50 T/J 110,869,100 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---2 320 400 326 400 80 409,700 162,976,000 75 125.000 400 T/J 188,200 398 B 15,000 56 BMTR Global Mediacom Tbk. --M9K--1 228 236 228 232 4 42,655,100 9,957,401,800 1,575 188.833 232 T/J 310,400 230 B 947,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 6,100 305,000 7 0.172 50 T/J 65,599,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 700 740 705 710 10 19,559,500 13,969,311,500 1,293 5.242 710 T/J 1,284,300 705 B 614,600 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 146 151 149 151 5 245,400 36,852,800 95 1.799 151 T/J 123,100 150 B 35,900 60 BNLI Bank Permata Tbk. --M8K--1 1,220 1,250 1,220 1,225 5 23,445,700 28,779,816,000 1,617 13.338 1,230 J 421,900 1,225 T/B 117,000 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 0 0 1,545 0 0 0 0 1,500.000 1,550 J 22,900 1,540 B 11,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 135 142 136 140 5 14,900 2,084,300 20 80.000 140 T/J 13,000 137 B 8,000 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 860 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 1,265 J 275,100 1,185 B 311,200 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 3,750 B 900 67 BRIS Bank BRIsyariah Tbk. --M8---1 194 204 194 202 8 14,358,000 2,880,315,000 1,004 39.608 202 T/J 14,100 200 B 219,500 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 27,200 1,360,000 13 7.874 50 T/J 67,345,500 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 820 790 795 5 29,979,000 24,088,367,500 3,428 155.728 800 J 700 795 T/B 1,151,100 71 BSIM Bank Sinarmas Tbk. --U8---1 488 500 476 494 6 1,100 537,600 5 336.928 494 T/J 200 476 B 35,800 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,695 1,790 1,600 1,780 85 17,100 28,174,000 14 91.282 1,720 J 2,000 1,610 B 200 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 0 600 30,000 3 383.083 50 T/J 10,827,600 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 1,810 1,855 1,810 1,845 35 52,600 95,748,000 46 357.169 1,850 J 1,600 1,840 B 1,200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,220 2,380 2,070 2,310 90 162,220,000 355,297,850,000 35,901 236.923 2,320 J 787,200 2,310 T/B 14,750,300 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,085 1,085 1,010 1,010 -75 35,700 36,723,000 50 171.186 1,010 T/J 900 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 160 164 159 160 0 70,193,900 11,486,561,200 257 15.646 160 T/J 1,195,900 159 B 11,600 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 14,560,400 728,020,000 237 2.902 50 T/J 335,871,400 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 80 82 80 81 1 10,712,900 869,054,600 339 17.715 81 T/J 393,500 80 B 1,640,000 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 183 191 180 189 6 54,700 10,096,200 59 57.273 189 T/J 3,300 184 B 20,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 53 59 50 59 6 153,792,100 8,333,080,200 1,069 33.714 59 T/J 1,345,600 51 B 31,100 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 430 388 388 0 1,400 547,400 2 708.844 412 J 6,500 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 570 J 300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 53 52 52 -1 539,700 28,074,400 37 332.800 53 J 811,000 52 T/B 367,700 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 183 181 182 -1 388,700 70,739,200 22 14.242 182 T/J 9,500 181 B 86,700 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,700 1,700 1,700 -50 6,000 10,200,000 5 6,168.808 1,700 T/J 200 1,650 B 1,100 89 CLAY Citra Putra Realty Tbk. --U9---2 2,400 2,550 2,360 2,550 150 56,300 138,047,000 32 1,416.667 2,600 J 800 2,540 B 300 90 CLEO Sariguna Primatirta Tbk. --M5K--1 402 416 404 414 12 5,555,800 2,277,781,400 606 1,800.000 414 T/J 6,700 412 B 53,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 1,595 1,595 0 600 957,000 2 152.623 1,595 T/J 200 1,490 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 50 50 50 0 6,800 340,000 3 45.455 50 T/J 211,880,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 100 35,000 1 176.620 350 T/J 32,900 330 B 300 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,450 2,450 2,450 80 200 490,000 2 2,047.639 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 565 600 575 590 25 29,538,000 17,332,332,500 2,848 132.098 590 T/J 537,000 585 B 195,800 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,860 1,855 1,860 5 8,100 15,048,000 12 3,733.291 1,860 T/J 1,000 1,850 B 1,300 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 258,947,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 238 252 234 238 0 80,300 19,519,800 58 41.473 238 T/J 44,100 236 B 20,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 880 875 820 820 -60 306,000 251,447,500 94 27.797 820 T/J 254,300 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,790 4,800 4,790 4,800 10 3,100 14,869,000 11 28,692.689 4,800 T/J 88,800 4,790 B 700 102 DMAS Puradelta Lestari Tbk. --M6K--1 186 194 184 187 1 125,954,300 23,601,972,600 4,780 89.048 188 J 603,600 187 T/B 1,319,900 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 84 63 74 11 257,186,800 19,439,759,200 10,332 32.174 75 J 603,600 74 T/B 10,363,600 104 DMND Diamond Food Indonesia Tbk. --U5---1 945 955 930 955 10 24,400 22,791,500 27 104.372 955 T/J 9,100 930 B 75,800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 300 320 294 294 -6 200 61,400 2 267.273 280 J 4,700 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,500 J 25,300 3,450 B 1,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 128 141 130 139 11 12,901,600 1,753,483,500 783 188.184 139 T/J 930,400 138 B 969,400 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 328 316 318 0 1,112,000 355,078,800 66 85.946 318 T/J 25,000 316 B 36,700 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,800 J 800 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 384 398 384 390 6 246,400 95,561,200 90 77.228 392 J 7,100 384 B 10,500 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,160 2,160 2,160 -10 2,800 6,048,000 13 795.078 2,160 T/J 3,100 2,150 B 200 113 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 246 248 0 4,000 986,600 7 165.333 248 T/J 100 246 B 300 114 ECII Electronic City Indonesia Tbk. --U9---2 675 0 0 675 0 0 0 0 16.667 675 J 100,000 650 B 12,500 115 ELSA Elnusa Tbk. --M2K--1 189 208 189 196 7 61,352,000 12,252,902,300 3,921 49.000 196 T/J 564,000 195 B 1,021,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 585,242,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,900 4,610 4,900 -50 122,300 593,125,000 32 680.556 4,900 T/J 105,600 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,050 J 9,900 1,850 B 100 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,285 1,210 1,255 60 45,424,600 56,708,944,000 8,533 125.500 1,255 T/J 888,800 1,250 B 215,600 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 142 149 139 139 -3 2,437,100 344,305,800 237 258.792 141 J 6,900 139 T/B 114,200 121 EXCL XL Axiata Tbk. --M7BX-1 2,120 2,410 2,180 2,400 280 14,347,300 33,213,978,000 3,619 121.802 2,400 T/J 205,700 2,390 B 20,200 122 FAST Fast Food Indonesia Tbk. --U9---2 1,150 1,150 1,070 1,070 -80 1,300 1,406,000 7 3,365.521 1,100 J 2,700 1,075 B 200 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 300 6,850 B 100 124 FILM MD Pictures Tbk. --U9---1 142 149 140 143 1 5,413,500 783,219,200 629 68.095 145 J 68,900 143 T/B 462,400 125 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,450 J 100 2,280 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 89 96 91 93 4 152,353,100 14,189,687,700 6,527 5.167 93 T/J 1,732,600 92 B 3,366,700 128 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---2 310 320 290 290 -20 19,500 5,688,200 14 34.524 320 J 1,100 294 B 5,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 192 200 194 197 5 15,710,500 3,097,288,700 1,975 26.482 198 J 317,000 197 T/B 54,400 131 GJTL Gajah Tunggal Tbk. --M4---1 330 352 330 340 10 1,540,200 527,846,200 450 66.750 340 T/J 181,500 338 B 143,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 80 75 79 4 5,808,400 458,974,100 395 19.750 80 J 882,200 79 T/B 849,600 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,500 16,525 16,525 16,525 1,025 500 8,262,500 2 2,873.913 16,525 T/J 400 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,175 1,165 1,170 5 64,300 74,982,000 54 91.051 1,175 J 4,800 1,170 T/B 200 135 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 93 101 93 99 6 37,900 3,734,600 21 39.600 99 T/J 108,100 98 B 6,600 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,300 2,450 2,280 2,300 0 1,288,000 2,976,292,000 460 62.162 2,440 J 6,400 2,300 T/B 524,500 138 HERO Hero Supermarket Tbk. --U9---1 780 810 810 810 30 3,400 2,754,000 6 1,690.741 810 T/J 5,000 805 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,330 2,430 2,330 2,390 60 595,500 1,400,677,000 54 731.648 2,390 T/J 4,600 2,370 B 3,900 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,400 1,440,000 1 923.077 600 T/J 14,100 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 740 760 735 735 -5 25,474,300 19,046,067,500 1,945 237.097 735 T/J 114,600 730 B 234,100 142 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---2 282 0 0 282 0 0 0 0 268.571 0 J 0 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 236 256 238 246 10 22,600 5,586,200 46 82.000 246 T/J 400 238 B 2,000 145 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,375 1,375 0 110,600 152,126,000 46 26.442 1,380 J 14,600 1,375 T/B 609,700 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,200 8,200 8,200 -100 100 820,000 1 881.910 8,200 T/J 1,900 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 144 129 142 4 29,400 3,969,900 33 135.238 142 T/J 1,000 131 B 5,400 148 IFSH Ifishdeco Tbk. --U2---2 350 350 340 340 -10 2,500 868,000 3 77.273 338 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---1 500 550 500 520 20 1,310,400 677,308,500 389 69.810 520 T/J 53,000 515 B 1,200 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 157 163 155 161 4 86,600 13,919,800 15 32.200 161 T/J 3,000 155 B 8,100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,070 1,075 5 691,200 741,781,000 33 282.895 1,075 T/J 50,800 1,070 B 3,200 153 INAF Indofarma (Persero) Tbk. --U5---1 1,075 1,125 1,080 1,100 25 2,589,100 2,846,645,500 1,117 440.000 1,105 J 46,000 1,100 T/B 65,300 154 INCO Vale Indonesia Tbk. --M2XX-1 2,290 2,540 2,320 2,500 210 24,556,700 59,485,412,000 3,235 1,020.408 2,520 J 58,300 2,500 T/B 561,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,100 2,200 2,010 2,160 60 5,600 11,619,000 17 290.913 2,160 T/J 5,100 2,140 B 100 156 INDS Indospring Tbk. --M4---1 1,820 0 0 1,820 0 0 0 0 170.625 1,820 J 100 0 B 0 157 INDY Indika Energy Tbk. --M2K--1 770 790 760 775 5 3,360,000 2,607,246,000 913 26.271 780 J 63,700 775 T/B 307,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,450 5,200 5,200 125 8,781,800 46,495,172,500 5,614 267.949 5,225 J 3,600 5,200 T/B 120,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 750 670 700 0 4,500 3,194,500 16 666.667 700 T/J 8,200 670 B 1,100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,560 3,520 3,550 10 1,153,000 4,092,204,000 169 1,286.232 3,550 T/J 2,500 3,540 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 945 0 0 945 0 0 0 0 9.594 910 J 18,300 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 308 308 288 308 0 75,700 22,700,400 43 217.114 308 T/J 11,600 288 B 10,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 314 334 316 318 4 8,739,800 2,824,735,400 925 19.390 320 J 2,264,400 318 T/B 226,200 164 IPTV MNC Vision Networks Tbk. --U9---1 398 398 390 398 0 11,272,700 4,463,384,400 8,563 165.833 398 T/J 579,900 396 B 200,000 165 IRRA Itama Ranoraya Tbk. XDU9---2 525 540 520 530 5 5,084,100 2,694,368,500 498 141.711 535 J 109,000 530 T/B 27,500 166 ISAT Indosat Tbk. --M7K--1 1,880 2,050 1,880 2,040 160 7,229,200 14,432,526,500 3,172 145.714 2,040 T/J 67,300 2,030 B 134,700 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 132 138 133 136 4 2,358,600 320,600,400 336 46.102 137 J 8,500 136 T/B 352,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,960 4,050 3,900 3,960 0 1,346,500 5,339,236,000 1,169 1,800.000 3,960 T/J 35,200 3,930 B 12,000 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,550 7,800 7,625 7,700 150 1,106,400 8,513,170,000 1,751 55.000 7,700 T/J 127,200 7,675 B 22,400 170 JAST Jasnita Telekomindo Tbk. --U7---2 268 250 250 250 -18 134,200 33,550,000 34 101.626 250 T/J 3,055,900 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 180,834,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 412 440 440 440 28 200 88,000 2 249.589 440 T/J 800 422 B 200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 50,000 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 945 910 930 35 28,586,400 26,419,720,500 4,218 254.237 935 J 774,400 930 T/B 69,100 175 JRPT Jaya Real Property Tbk. --M6K--1 382 392 380 382 0 1,595,600 611,542,800 252 367.308 382 T/J 1,179,100 380 B 99,200 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,870 3,000 2,900 2,920 50 11,748,100 34,652,078,000 4,579 172.190 2,930 J 8,300 2,920 T/B 71,500 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 830 825 830 5 175,800 145,036,500 7 1,844.444 830 T/J 31,800 820 B 11,800 179 KAEF Kimia Farma Tbk. --M5---1 1,240 1,285 1,250 1,255 15 5,553,100 7,020,097,000 1,513 1,255.000 1,255 T/J 103,200 1,250 B 419,400 180 KBLI KMI Wire & Cable Tbk. --M4K--1 380 398 378 398 18 1,553,100 605,111,600 402 48.360 398 T/J 5,270,000 384 B 100 181 KEEN Kencana Energi Lestari Tbk. --M7---1 350 350 330 350 0 118,000 40,206,800 18 88.384 350 T/J 42,200 342 B 200 182 KEJU Mulia Boga Raya Tbk. --U5---2 720 795 735 740 20 11,700 8,660,000 9 98.667 740 T/J 1,100 735 B 200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 102,200 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 141 135 139 5 1,272,700 177,345,800 138 4.823 140 J 75,400 138 B 103,100 185 KINO Kino Indonesia Tbk. --M5---1 2,500 2,850 2,510 2,850 350 2,627,000 7,231,904,000 844 75.000 2,850 T/J 3,000 2,840 B 100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,500 J 100 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 198 198 185 198 0 1,200 231,100 7 694.737 198 T/J 20,500 196 B 100 188 KMTR Kirana Megatara Tbk. --U3---2 266 268 252 266 0 6,400 1,626,600 9 58.079 266 T/J 13,100 260 B 100 189 KOTA DMS Propertindo Tbk. --U6---1 500 500 470 500 0 50,400 25,192,400 17 250.000 500 T/J 6,300 478 B 12,700 190 KPIG MNC Land Tbk. --M9---2 115 117 114 116 1 2,642,400 306,317,900 226 249.607 116 T/J 1,133,600 115 B 703,100 191 KRAH Grand Kartech Tbk. --U4---2 262 326 256 326 64 18,800 5,559,200 16 118.545 0 J 0 326 T/B 57,300 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 170 174 163 170 0 4,278,500 729,641,400 551 21.135 171 J 10,000 170 T/B 10,600 193 KREN Kresna Graha Investama Tbk. --U9---1 222 238 208 208 -14 49,509,600 10,917,480,600 6,428 2,163.962 208 T/J 6,445,600 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 346 370 334 370 24 188,700 68,642,600 33 94.872 370 T/J 61,700 328 B 10,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,100 0 B 0 196 LINK Link Net Tbk. --M9---1 2,610 2,650 2,510 2,550 -60 449,400 1,150,680,000 1,601 159.375 2,590 J 700 2,550 T/B 63,000 197 LPCK Lippo Cikarang Tbk --U6---1 650 720 650 715 65 1,471,000 1,033,882,500 299 80.614 720 J 56,400 715 T/B 3,300 198 LPKR Lippo Karawaci Tbk. --M6K--1 144 147 140 142 -2 12,104,900 1,728,230,600 1,078 45.854 143 J 6,500 142 T/B 2,040,700 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,490 1,560 1,440 1,480 -10 25,961,300 38,917,555,000 7,140 33.537 1,485 J 109,500 1,480 T/B 24,100 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 735 770 735 755 20 13,429,300 10,136,817,500 1,971 194.839 755 T/J 20,900 750 B 251,700 201 MAIN Malindo Feedmill Tbk. --M3K--1 535 575 540 550 15 9,886,400 5,467,274,500 1,256 312.500 550 T/J 2,300 545 B 92,800 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,565 1,955 1,565 1,955 390 6,255,900 10,793,728,000 1,705 93.095 0 J 0 1,955 T/B 180,100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,350 1,400 1,400 1,400 50 6,500 9,100,000 1 83.333 1,500 J 20,000 1,310 B 600 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 585 650 600 650 65 21,383,100 13,450,301,000 3,776 1,043.088 650 T/J 428,200 645 B 68,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 145 165 139 165 20 150,200 24,778,400 16 220.000 165 T/J 33,800 160 B 20,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 340 344 2 1,297,700 442,459,200 129 688.000 344 T/J 51,100 340 B 1,101,400 207 MASA Multistrada Arah Sarana Tbk. --U4---1 392 0 0 392 0 0 0 0 278.726 394 J 500 386 B 50,200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,650 1,600 1,610 10 7,500 12,061,000 8 123.846 1,590 J 5,000 1,565 B 200 209 MCAS M Cash Integrasi Tbk. --U9---2 995 1,000 940 1,000 5 93,700 90,362,500 94 72.202 1,000 T/J 300 980 B 6,500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 114 140 116 117 3 51,691,600 6,588,176,000 4,007 104.940 118 J 79,800 117 T/B 39,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 300 15,000 1 36.232 50 T/J 7,434,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,295 1,250 1,280 0 42,998,100 55,336,575,000 1,488 333.775 1,280 T/J 2,332,100 1,270 B 21,900 213 MDLN Modernland Realty Tbk. --M6---1 89 93 88 92 3 34,130,000 3,110,849,200 870 27.303 92 T/J 4,199,400 91 B 2,542,700 214 MEDC Medco Energi Internasional Tbk. --M2K--1 426 454 432 446 20 64,978,000 29,049,795,800 3,693 785.529 446 T/J 262,400 444 B 378,100 215 MEGA Bank Mega Tbk. XDU8---1 6,450 0 0 6,450 0 0 0 0 4,701.577 6,450 J 1,900 6,400 B 500 216 MERK Merck Tbk. --U5---2 1,905 1,950 1,900 1,945 40 36,200 70,119,000 38 5,128.273 1,945 T/J 600 1,940 B 3,700 217 META Nusantara Infrastructure Tbk. --U7---1 103 103 101 101 -2 2,090,800 212,602,400 79 30.599 102 J 10,600 101 T/B 114,600 218 MFIN Mandala Multifinance Tbk. --U8---2 1,240 1,155 1,155 1,155 -85 32,200 37,191,000 7 1,184.615 1,155 T/J 247,400 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 630 660 620 655 25 5,062,400 3,287,229,000 462 291.111 655 T/J 82,500 650 B 500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,310 1,325 1,325 1,325 15 400 530,000 4 481.818 1,325 T/J 199,600 1,305 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,885 1,915 1,805 1,830 -55 3,063,300 5,584,228,500 1,009 107.743 1,830 T/J 125,800 1,820 B 45,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 12,300 615,000 3 238.095 50 T/J 634,900 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 6,700 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,100 12,500 11,200 11,300 200 163,500 1,841,712,500 48 71,974.522 11,350 J 200 11,200 B 500 225 MLPL Multipolar Tbk. --M9---1 53 55 52 52 -1 3,554,100 189,427,900 156 5.964 53 J 100,200 52 T/B 811,800 226 MMLP Mega Manunggal Property Tbk. --M6---2 140 145 145 145 5 3,700 536,500 4 24.786 145 T/J 7,500 138 B 5,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,055 1,085 1,030 1,050 -5 61,424,300 65,041,817,500 18,088 116.667 1,050 T/J 5,494,200 1,045 B 222,800 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 193.103 1,100 J 100,000 1,050 B 200 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 515 545 515 525 10 945,400 502,165,000 610 35.000 540 J 9,500 525 T/B 61,300 230 MPPA Matahari Putra Prima Tbk. --U9---1 115 118 110 115 0 2,224,200 250,438,700 298 48.350 115 T/J 639,500 114 B 200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 1,025 1,025 1,025 -75 2,000 2,050,000 3 931.818 1,025 T/J 1,100 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,375 J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 332 342 328 336 4 10,800 3,625,600 5 67.200 336 T/J 40,300 332 B 12,500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,155 1,175 1,150 1,150 -5 6,100 7,105,000 3 75.658 1,150 T/J 1,000 1,145 B 3,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,100 1,170 1,030 1,030 -70 1,113,500 1,169,551,500 328 1,854.252 1,030 T/J 156,200 1,025 B 12,700 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 159,950,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 368 376 344 376 8 23,300 8,258,400 7 158.082 372 J 1,000 344 B 100 238 MTPS Meta Epsi Tbk. --U7---2 298 358 278 280 -18 67,900 19,402,200 29 87.500 334 J 25,500 280 T/B 138,300 239 MYOH Samindo Resources Tbk. --U2---1 1,145 1,200 1,145 1,200 55 41,500 49,737,000 14 142.929 1,200 T/J 78,600 1,105 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,900 2,040 1,895 2,040 140 4,835,100 9,562,781,500 1,334 10,205.103 2,050 J 367,500 2,040 T/B 124,800 241 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---2 206 0 0 206 0 0 0 0 200.000 200 J 15,000 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 900 900 875 900 0 74,221,600 66,451,657,000 534 873.786 900 T/J 173,200 890 B 1,400 244 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,330 J 5,300 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 440 418 432 4 966,400 416,869,800 392 132.923 434 J 20,000 432 T/B 38,800 246 NIRO City Retail Developments Tbk. --U6---2 149 155 139 139 -10 1,622,700 226,275,300 28 132.381 139 T/J 2,506,000 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 745 765 735 745 0 700 520,500 4 902.768 745 T/J 7,500 715 B 400 248 NOBU Bank Nationalnobu Tbk. --U8---1 850 995 900 995 145 200 189,500 2 265.333 990 J 4,100 985 B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 180 220 175 175 -5 22,100 4,128,600 43 79.545 196 J 600 175 T/B 17,500 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 8,900 251 PALM Provident Agro Tbk. --U1---2 192 0 0 192 0 0 0 0 52.478 210 J 13,700 182 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 900 905 905 905 5 100 90,500 1 106.471 905 T/J 10,900 890 B 3,100 253 PBRX Pan Brothers Tbk. --M4---1 195 200 195 200 5 384,200 75,821,500 98 353.982 200 T/J 120,800 198 B 400 254 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-1 805 845 820 835 30 126,383,900 105,231,067,000 8,950 278.333 835 T/J 1,875,100 830 B 3,311,500 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 530 496 496 -34 77,700 39,173,800 56 96.780 498 J 600 496 T/B 14,400 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,480 2,600 2,580 2,600 120 900 2,332,000 6 1,078.883 2,600 T/J 800 2,490 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 129 125 126 -3 68,200 8,737,700 15 100.800 129 J 3,300 126 T/B 809,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 745 795 745 795 50 4,297,500 3,341,030,000 316 1,323.676 795 T/J 151,200 790 B 42,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 0 0 50 0 0 0 0 50.000 50 J 3,516,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 700 730 700 720 20 12,900 9,175,000 20 765.632 720 T/J 2,400 710 B 15,300 262 PNLF Panin Financial Tbk. --M8K--1 187 197 185 197 10 30,157,200 5,830,008,900 2,797 212.927 197 T/J 92,600 196 B 8,100 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,105 1,145 1,145 1,145 40 100 114,500 1 70.031 1,110 J 900 0 B 0 264 POLU Golden Flower Tbk. --U4---2 1,455 1,455 1,455 1,455 0 200 291,000 2 505.208 1,455 T/J 11,100 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 500 300,000 1 112.150 570 J 600 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 595 610 595 610 15 391,000 234,454,500 92 40.667 610 T/J 42,900 600 B 7,000 267 PPRE PP Presisi Tbk. --U7---1 128 135 129 135 7 39,656,200 5,222,194,200 3,874 31.395 136 J 370,800 135 T/B 341,600 268 PPRO PP Properti Tbk. --U6K--1 51 54 51 51 0 64,019,000 3,334,869,500 3,640 110.270 52 J 2,136,100 51 T/B 46,071,700 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,210 3,210 3,190 3,190 -20 1,800 5,770,000 8 49.077 3,420 J 500 3,200 B 1,000 270 PRIM Royal Prima Tbk. --U9---2 280 318 264 264 -16 6,900 1,908,600 16 52.800 290 J 500 264 T/B 900 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 202 194 195 -4 21,807,500 4,280,636,500 2,382 632.644 196 J 349,400 195 T/B 1,685,400 272 PSGO Palma Serasih Tbk. --U1---2 116 126 109 118 2 1,600 179,900 7 112.381 117 J 14,200 110 B 4,500 273 PTBA Bukit Asam Tbk. --M2BX-1 1,905 2,000 1,920 1,980 75 14,020,600 27,725,154,000 3,845 1,721.739 1,985 J 12,500 1,980 T/B 60,200 274 PTPP PP (Persero) Tbk. --M6XX-1 705 740 695 715 10 72,131,800 51,494,605,500 5,329 134.398 715 T/J 36,300 710 B 1,469,200 275 PTRO Petrosea Tbk. --M2---1 1,400 1,435 1,410 1,425 25 1,291,200 1,834,436,000 383 1,140.000 1,425 T/J 56,600 1,420 B 45,400 276 PTSN Sat Nusapersada Tbk --M4---1 180 182 175 181 1 942,000 168,150,400 158 93.621 181 T/J 14,600 180 B 20,200 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,650 J 1,000 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 406 432 408 424 18 89,414,300 37,596,325,400 6,421 1,634.604 426 J 51,000 424 T/B 585,400 279 PZZA Sarimelati Kencana Tbk. --U9---1 575 620 575 600 25 1,287,400 780,800,000 311 54.545 605 J 24,600 600 T/B 44,500 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 545 585 545 575 30 18,846,700 10,694,307,500 2,468 359.375 580 J 546,600 575 T/B 65,000 281 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,880 J 3,000 4,700 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 82 85 77 77 -5 465,621,100 37,104,635,200 16,567 77.000 77 T/J 34,672,000 0 B 0 283 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---2 434 438 420 430 -4 414,100 180,133,200 114 263.804 430 T/J 26,900 424 B 1,500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 252 236 252 0 600 148,200 5 1,971.831 252 T/J 100 236 B 14,200 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,235 1,250 1,200 1,250 15 979,200 1,223,427,000 58 490.196 1,250 T/J 2,177,900 1,230 B 2,700 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 135 129 134 -1 9,400 1,215,300 5 167.500 134 T/J 1,800 129 B 10,000 288 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 9,050 9,200 9,200 9,200 150 1,200 11,040,000 3 5,935.484 9,200 T/J 4,900 8,450 B 2,100 290 SCMA Surya Citra Media Tbk. --M9XX-1 820 875 830 855 35 36,826,200 31,528,742,000 4,585 386.785 860 J 365,900 855 T/B 155,700 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 1,090 1,045 1,045 165 200 213,500 2 1,168.838 1,020 J 1,300 1,015 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 725 720 715 715 -10 3,400 2,442,500 4 380.319 715 T/J 900 710 B 1,800 293 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,490 2,500 10 20,000 49,980,000 12 106.838 2,500 T/J 1,700 2,490 B 1,000 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 3,350 3,350 0 3,500 11,725,000 1 155.677 3,500 J 48,900 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 665 665 655 660 -5 384,300 253,861,000 63 471.429 660 T/J 20,300 655 B 1,400 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5K--1 1,145 1,190 1,140 1,190 45 4,556,600 5,367,237,000 1,985 205.172 1,190 T/J 8,100 1,185 B 22,600 297 SILO Siloam International Hospitals Tbk. --M9K--1 4,900 5,100 4,620 5,000 100 152,800 750,705,000 236 56.787 5,000 T/J 5,300 4,960 B 1,600 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 236 240 234 234 -2 2,265,100 536,852,200 161 21.273 238 J 223,000 234 T/B 110,700 299 SIPD Sierad Produce Tbk. --U3---2 850 865 825 865 15 30,800 25,877,000 17 0.961 870 J 5,600 795 B 100 300 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 4,650 4,790 4,650 4,750 100 230,600 1,088,918,000 44 4,130.435 4,790 J 2,300 4,700 B 500 302 SMAR Smart Tbk. --U1---2 3,050 3,000 3,000 3,000 -50 200 600,000 1 991.211 2,990 J 100 2,920 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 306 288 290 4 6,254,800 1,845,961,400 876 51.786 292 J 98,200 290 T/B 4,200 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 850 920 850 850 0 3,200 2,853,000 15 1,026.570 905 J 100 850 T/B 500 305 SMRA Summarecon Agung Tbk. --M6K--1 484 520 492 496 12 46,919,100 23,664,601,300 4,638 814.985 496 T/J 2,488,200 494 B 327,300 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,265 1,345 1,265 1,310 45 2,139,100 2,811,532,500 672 3,499.025 1,315 J 141,000 1,310 T/B 16,600 307 SOCI Soechi Lines Tbk. --M7---1 118 121 116 119 1 8,217,000 975,826,100 592 21.636 119 T/J 133,900 118 B 350,400 308 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--2 535 535 510 510 -25 157,800 83,547,500 24 43.966 515 J 200 510 T/B 11,100 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 212 220 208 212 0 3,441,500 735,677,200 429 120.470 216 J 117,900 212 T/B 425,700 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 167 174 168 170 3 73,900 12,524,300 16 181.428 170 T/J 700 168 B 600 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 165 160 163 5 15,619,100 2,542,241,400 1,040 67.917 164 J 517,000 163 T/B 345,500 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,040 3,040 2,970 3,000 -40 41,700 125,122,000 47 54.545 3,000 T/J 1,921,800 2,990 B 400 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 336 356 336 344 8 40,910,700 14,360,783,400 1,086 141.128 346 J 2,100 344 T/B 178,300 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 975 990 925 955 -20 11,050,000 10,508,319,500 421 142.537 955 T/J 29,900 950 B 41,300 316 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,525 J 100 0 B 0 317 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-1 990 1,075 1,005 1,065 75 51,294,900 53,966,072,000 3,010 262.963 1,070 J 379,700 1,065 T/B 478,000 323 TBLA Tunas Baru Lampung Tbk. --M5---1 500 530 500 525 25 1,337,400 694,253,000 347 119.549 525 T/J 19,800 520 B 99,300 324 TCID Mandom Indonesia Tbk. --U5---1 9,400 0 0 9,400 0 0 0 0 922.003 9,450 J 2,100 9,025 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 4,670 4,770 4,620 4,680 10 10,719,900 50,572,661,000 8,536 3,391.304 4,680 T/J 11,400 4,660 B 1,000 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 142 143 133 135 -7 314,900 42,992,000 67 59.211 143 J 27,700 134 B 5,000 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,605 1,600 1,600 1,600 -5 1,800 2,880,000 3 146.119 1,605 J 2,700 1,595 B 2,200 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 147 151 145 145 -2 48,139,100 7,070,789,100 2,322 46.774 146 J 639,600 145 T/B 325,200 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 300 B 10,000 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 0 0 5,075 0 0 0 0 4,170.433 5,500 J 1,000 5,075 B 900 331 TINS Timah Tbk. --M2K--1 480 500 480 490 10 16,336,500 7,998,067,200 2,036 250.387 490 T/J 856,600 488 B 140,200 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 5,350 5,050 5,275 355 4,821,900 25,299,077,500 3,778 326.144 5,275 T/J 9,800 5,250 B 11,900 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 342 356 0 90,000 31,900,000 7 75.124 356 T/J 2,200 342 B 4,400 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 6,000 300,000 9 80.475 50 T/J 11,814,900 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 292 296 290 292 0 535,600 156,463,000 81 104.951 294 J 5,000 290 B 1,603,400 336 TOTO Surya Toto Indonesia Tbk. --U3---2 210 222 214 214 4 3,700 794,000 9 694.197 214 T/J 229,100 212 B 12,500 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 810 895 805 880 70 125,781,400 107,952,014,500 7,508 4,191.873 880 T/J 1,814,500 875 B 200 338 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---1 114 124 110 124 10 23,000 2,745,000 10 124.956 124 T/J 2,800 110 B 9,000 340 TRIN Perintis Triniti Properti Tbk. --U6---2 228 230 216 228 0 10,165,300 2,287,799,400 551 114.000 228 T/J 56,500 226 B 5,000 341 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---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 352 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,175 1,200 1,170 1,195 20 12,000 14,377,500 18 213.180 1,195 T/J 600 1,190 B 8,300 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 3,250 3,250 0 1,100 3,575,000 3 84.416 3,250 T/J 28,900 3,030 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,320 1,370 1,310 1,370 50 326,700 443,277,500 11 3,044.444 1,320 J 100,000 0 B 0 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,230 1,300 1,230 1,285 55 533,100 678,202,000 367 85.667 1,290 J 100 1,285 T/B 50,800 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,415 1,390 1,395 0 201,900 282,285,500 181 2,704.746 1,395 T/J 15,400 1,390 B 15,000 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 3,000 3,000 3,000 100 200 600,000 1 111.108 3,000 T/J 1,700 2,900 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 1,765 1,765 -5 157,300 278,399,500 13 147.083 1,765 T/J 10,000 1,760 B 2,400 350 VICO Victoria Investama Tbk. --U8---1 96 96 90 96 0 8,400 795,000 11 76.800 96 T/J 92,200 90 B 32,600 351 VOKS Voksel Electric Tbk. --U4---1 272 272 254 268 -4 13,300 3,482,800 22 118.550 266 J 500 260 B 2,800 352 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 165 173 169 171 6 14,625,700 2,495,536,400 1,174 58.966 172 J 259,600 171 T/B 10,423,400 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,120 1,065 1,075 10 31,498,300 34,215,540,500 5,041 276.312 1,075 T/J 26,500 1,070 B 435,600 354 WOOD Integra Indocabinet Tbk. --M5K--1 270 300 260 300 30 6,767,900 1,921,685,400 449 115.385 300 T/J 355,200 270 B 6,200 355 WSBP Waskita Beton Precast Tbk. --M3K--1 155 163 157 159 4 30,449,800 4,850,178,700 1,852 32.449 159 T/J 867,000 158 B 1,570,300 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 650 615 625 15 39,751,400 25,012,993,000 3,792 168.691 630 J 1,583,000 625 T/B 327,000 357 WTON Wijaya Karya Beton Tbk. XDM3K--1 238 258 238 242 4 10,609,700 2,576,495,200 916 41.017 242 T/J 5,290,300 240 B 1,490,700 358 ZINC Kapuas Prima Coal Tbk. --U2---2 175 188 175 188 13 91,459,800 16,744,389,900 1,796 670.208 188 T/J 285,700 187 B 68,600 Total 3,943,120,500 2,261,577,689,300 358,426 2,854,802,300 137,656,200 Jakarta, 17 April 2020 Trading Division