List of Securities Quotation: IDX SMC Composite Date: Monday, 20 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 6,575 6,875 6,325 6,550 -25 2,862,300 18,891,705,000 1,660 532.105 6,550 T/J 141,500 6,525 B 200 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 1,100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,475 J 5,300 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,340 1,360 1,310 1,310 -30 10,711,200 14,224,812,000 4,717 1,597.561 1,320 J 200 1,310 T/B 152,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 635 650 615 615 -20 9,081,800 5,739,969,000 1,038 482.986 620 J 374,400 615 T/B 541,100 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,400 6,500 6,225 6,375 -25 206,900 1,318,732,500 371 274.194 6,375 T/J 400 6,350 B 14,000 7 ADRO Adaro Energy Tbk. --M2BX-1 1,035 1,045 980 985 -50 31,892,700 31,852,005,000 6,402 89.545 985 T/J 223,000 980 B 1,186,200 8 AGII Aneka Gas Industri Tbk. --M3---1 404 424 404 416 12 97,800 40,071,200 65 37.818 416 T/J 2,400 414 B 1,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 103 111 102 102 -1 12,885,900 1,360,680,600 1,663 166.645 102 T/J 988,500 101 B 253,800 10 AGRS Bank IBK Indonesia Tbk. XRU8---2 136 143 133 135 -1 10,600 1,421,900 11 122.727 136 J 900 135 T/B 400 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,880 1,915 1,830 1,865 -15 20,178,400 38,048,400,500 1,559 1,486.399 1,870 J 20,000 1,865 T/B 5,800 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 0 0 292 0 0 0 0 278.095 278 J 300 272 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 176 176 170 175 -1 22,200 3,875,300 18 100.575 175 T/J 46,500 173 B 4,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,600 2,740 2,450 2,730 130 21,300 53,370,000 8 111.429 2,730 T/J 2,400 2,550 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,120 2,190 2,120 2,130 10 2,100 4,469,000 3 112.105 2,180 J 500 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 850 830 850 0 230,900 196,210,500 69 2,168.976 850 T/J 43,200 840 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 0 0 520 0 0 0 0 43.333 0 J 0 500 B 20,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 520 520 496 500 -20 80,546,300 40,748,656,100 6,702 329.663 500 T/J 1,343,000 498 B 4,890,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 720 0 0 720 0 0 0 0 765.827 820 J 1,000 720 B 21,100 20 APLN Agung Podomoro Land Tbk. --M6K--1 108 108 104 104 -4 5,015,200 530,861,000 433 28.493 104 T/J 907,300 103 B 572,500 21 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 20,000 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---1 370 380 368 378 8 173,700 65,313,600 41 2,569.157 378 T/J 15,000 370 B 500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 955 955 905 940 -15 135,400 128,165,000 43 4,737.426 945 J 2,300 925 B 3,800 25 ASGR Astra Graphia Tbk. --U9---1 815 820 805 810 -5 3,900 3,161,000 13 167.938 810 T/J 1,500 805 B 17,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,190 1,185 1,185 0 11,700 13,892,500 16 2,194.444 1,190 J 2,200 1,180 B 1,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 116 117 112 114 -2 5,914,400 680,703,900 542 108.571 115 J 47,800 114 T/B 571,900 28 ASSA Adi Sarana Armada Tbk. --M7K--1 360 370 336 354 -6 8,932,100 3,147,259,200 613 90.769 354 T/J 186,900 348 B 301,000 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 895 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 830 835 820 825 -5 125,100 103,234,500 83 746.134 825 T/J 126,300 820 B 45,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 400 20,000 2 57.388 50 T/J 38,211,100 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 402 420 0 36,300 15,012,200 14 309.655 426 J 200 400 B 200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 675 685 650 685 10 3,600 2,388,500 5 856.250 685 T/J 5,900 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 119 120 113 118 -1 8,285,300 966,260,600 536 35.005 118 T/J 517,300 117 B 5,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,130 1,155 1,080 1,100 -30 1,520,900 1,659,909,000 40 79.710 1,100 T/J 99,800 1,075 B 1,600 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 960 965 905 915 -45 39,316,900 36,685,220,500 5,297 119.348 920 J 48,300 915 T/B 435,800 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 274 262 274 -6 66,500 17,641,000 23 278.966 274 T/J 13,000 272 B 30,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 177 173 175 2 252,500 44,169,300 23 496.285 175 T/J 224,100 174 B 10,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,250 2,310 2,170 2,240 -10 2,727,100 6,168,761,000 764 1.265 2,250 J 11,500 2,240 T/B 8,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 600 30,000 3 217.306 50 T/J 422,235,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 155 157 146 157 2 10,293,200 1,562,157,200 780 92.353 157 T/J 961,300 156 B 38,300 43 BFIN BFI Finance Indonesia Tbk. --M8---2 324 324 304 324 0 68,200 22,011,800 23 1,660.346 324 T/J 200 322 B 12,700 44 BHIT MNC Investama Tbk. --M9---1 52 53 51 52 0 2,977,600 153,476,800 66 152.069 52 T/J 3,101,100 51 B 2,375,600 45 BINA Bank Ina Perdana Tbk. --U8---1 995 995 970 970 -25 234,500 233,157,500 25 548.035 995 J 232,500 970 T/B 4,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 10,100 505,000 2 35.714 50 T/J 58,620,800 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 990 1,015 970 975 -15 1,280,400 1,258,918,000 327 15.000 980 J 300 975 T/B 3,000 48 BISI BISI International Tbk. --U1---1 880 890 840 880 0 73,900 63,338,000 57 440.000 880 T/J 18,500 845 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 930 950 915 935 5 10,717,200 10,025,523,000 1,400 155.833 940 J 103,400 935 T/B 550,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 550 535 540 -5 4,311,200 2,347,279,000 706 125.581 545 J 133,300 540 T/B 280,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,979,900 98,995,000 172 3.455 50 T/J 117,744,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 68 73 65 66 -2 1,811,700 123,214,900 61 151.446 66 T/J 72,300 65 B 111,800 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 74,654,300 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---2 400 408 372 372 -28 171,500 65,951,000 40 116.250 372 T/J 302,700 0 B 0 56 BMTR Global Mediacom Tbk. --M9K--1 232 236 220 224 -8 9,591,200 2,162,538,200 856 182.321 224 T/J 75,000 222 B 673,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 17,000 850,000 7 0.172 50 T/J 63,125,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 710 740 710 715 5 18,341,000 13,162,568,500 2,252 5.279 720 J 61,400 715 T/B 346,300 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 151 150 148 148 -3 102,400 15,214,200 34 1.763 148 T/J 24,100 146 B 10,000 60 BNLI Bank Permata Tbk. --M8K--1 1,225 1,275 1,225 1,255 30 30,419,900 38,238,337,500 1,487 13.664 1,260 J 2,000 1,255 T/B 21,155,100 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 1,540 1,540 -5 95,900 148,038,500 34 1,495.146 1,540 T/J 4,700 1,535 B 11,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 140 132 132 -8 96,400 12,731,200 32 75.429 140 J 5,000 132 T/B 2,000 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 840 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 102,500 1,185 B 302,500 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 3,760 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 202 204 196 196 -6 8,193,200 1,628,922,800 911 38.431 197 J 349,400 196 T/B 248,900 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 149,800 7,490,000 11 7.874 50 T/J 72,215,900 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-1 795 805 740 745 -50 26,162,700 19,876,979,000 4,453 145.934 745 T/J 1,122,200 740 B 1,311,700 71 BSIM Bank Sinarmas Tbk. --U8---1 494 492 460 460 -34 76,000 35,880,200 24 313.738 460 T/J 1,500 0 B 0 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,780 1,670 1,660 1,670 -110 6,700 11,129,000 17 85.641 1,660 J 2,000 0 B 0 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 20,200 1,010,000 4 383.083 50 T/J 10,769,500 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 1,845 1,900 1,840 1,855 10 90,900 169,094,500 91 359.105 1,850 J 56,500 1,840 B 1,800 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,310 2,390 2,160 2,200 -110 52,672,200 119,906,135,000 17,084 225.641 2,200 T/J 580,200 2,190 B 445,500 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,010 1,135 940 950 -60 26,100 25,160,500 29 161.017 950 T/J 175,900 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 160 162 157 157 -3 86,678,300 13,885,895,100 207 15.353 158 J 200 157 T/B 407,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 4,668,300 233,415,000 131 2.902 50 T/J 343,043,700 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 81 85 77 80 -1 31,047,300 2,510,358,800 911 17.497 80 T/J 1,415,600 79 B 1,932,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 189 198 185 198 9 166,000 31,639,000 124 60.000 197 J 20,300 191 B 100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 59 59 55 55 -4 9,782,300 540,667,400 316 31.429 55 T/J 3,843,800 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 366 388 0 40,200 15,153,400 4 708.844 392 J 200 386 B 105,000 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 570 J 300 505 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 62 52 56 4 25,370,800 1,473,231,800 967 358.400 57 J 515,900 56 T/B 206,100 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 182 189 183 183 1 26,100 4,776,900 8 14.320 190 J 15,500 182 B 6,200 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,700 1,700 1,700 0 5,000 8,500,000 1 6,168.808 1,800 J 200 1,650 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,550 2,580 2,380 2,530 -20 61,300 157,156,000 46 1,405.556 2,560 J 300 2,530 T/B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 414 422 410 422 8 4,447,100 1,849,137,200 527 1,834.783 422 T/J 47,700 420 B 30,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,595 J 300 1,490 B 100 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 0 100 5,000 1 45.455 50 T/J 202,530,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 370 J 1,013,800 330 B 800 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 590 600 570 585 -5 21,283,300 12,432,162,000 2,019 130.978 585 T/J 2,689,200 580 B 1,100 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,860 1,860 1,850 1,850 -10 7,800 14,461,500 9 3,713.219 1,855 J 200 1,850 T/B 900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 2 16.496 50 T/J 142,822,500 0 B 0 99 DILD Intiland Development Tbk. --U6---1 238 240 234 240 2 44,200 10,535,400 21 41.822 240 T/J 4,997,700 238 B 12,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 820 820 765 790 -30 24,100 19,006,000 40 26.780 810 J 22,300 790 T/B 47,700 101 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,710 4,750 -50 2,800 13,258,000 8 28,393.807 4,790 J 29,900 4,750 T/B 200 102 DMAS Puradelta Lestari Tbk. CDM6K--1 187 198 185 190 3 166,741,700 31,864,799,600 5,168 90.476 191 J 168,300 190 T/B 583,000 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 74 98 69 98 24 117,067,200 10,067,996,700 3,926 42.609 99 J 934,300 98 T/B 45,600 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 935 950 -5 6,400 6,010,000 17 103.825 950 T/J 1,000 935 B 5,600 105 DNAR Bank Oke Indonesia Tbk. --U8---1 294 294 274 294 0 700 193,800 2 267.273 288 J 2,300 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,480 3,300 3,480 -20 11,400 39,554,000 5 3,056.949 3,480 T/J 7,400 3,380 B 3,200 107 DOID Delta Dunia Makmur Tbk. --M2---1 139 171 143 157 18 332,959,300 52,779,651,800 14,875 212.553 158 J 628,600 157 T/B 3,458,000 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 324 318 320 2 1,944,800 619,825,600 64 86.486 318 J 581,100 316 B 134,400 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 19,775 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 390 420 392 400 10 265,500 107,055,800 73 79.208 400 T/J 13,700 394 B 10,600 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 6,225 4,650 4,750 -240 1,300 6,378,500 10 477.723 4,650 J 39,500 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,260 2,160 2,160 0 2,900 6,286,000 11 795.078 2,160 T/J 2,000 2,150 B 800 113 DWGL Dwi Guna Laksana Tbk. --U9---2 248 256 232 232 -16 2,100 495,400 9 154.667 246 J 2,600 234 B 2,000 114 ECII Electronic City Indonesia Tbk. --U9---2 675 670 670 670 -5 1,000 670,000 2 16.543 675 J 100,000 670 T/B 1,600 115 ELSA Elnusa Tbk. --M2K--1 196 204 190 194 -2 59,459,900 11,773,003,500 2,940 48.500 195 J 98,500 194 T/B 2,511,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 574,794,600 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,950 4,770 4,790 -110 16,500 80,976,000 17 665.278 4,800 J 29,900 4,760 B 200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,850 1,850 1,850 -50 3,000 5,550,000 3 1,294.349 1,950 J 4,900 1,850 T/B 1,500 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,275 1,175 1,225 -30 31,345,300 38,945,922,000 6,900 122.500 1,225 T/J 281,900 1,220 B 127,200 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 139 146 134 137 -2 2,765,600 388,613,500 287 255.069 137 T/J 31,700 136 B 20,000 121 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,480 2,300 2,350 -50 14,988,800 35,767,835,000 4,921 119.264 2,350 T/J 148,800 2,340 B 44,700 122 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 1,070 1,070 0 200 214,000 1 3,365.521 1,140 J 200 1,070 T/B 1,700 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,250 J 100 6,400 B 100 124 FILM MD Pictures Tbk. --U9---1 143 146 133 135 -8 8,479,200 1,155,750,100 1,038 64.286 135 T/J 25,500 134 B 38,000 125 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,770 J 100 2,290 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 93 104 91 99 6 408,760,800 40,395,546,100 10,669 5.500 100 J 7,380,900 99 T/B 5,186,700 128 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---2 290 290 290 290 0 5,700 1,653,000 5 34.524 290 T/J 9,600 280 B 1,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 197 198 191 193 -4 15,161,400 2,942,186,100 950 25.944 194 J 248,300 193 T/B 168,700 131 GJTL Gajah Tunggal Tbk. --M4---1 340 348 330 334 -6 1,184,500 401,164,400 207 65.572 334 T/J 157,100 332 B 12,200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 79 74 77 -2 4,507,900 348,623,700 195 19.250 78 J 522,200 77 T/B 1,457,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,525 17,600 17,600 17,600 1,075 200 3,520,000 1 3,060.870 15,900 J 300 15,375 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,170 1,165 1,170 0 85,600 100,102,500 55 91.051 1,170 T/J 4,400 1,165 B 11,500 135 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 99 100 95 100 1 900 89,200 4 40.000 104 J 100 95 B 13,400 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,300 2,490 2,330 2,430 130 1,038,900 2,523,225,000 903 65.676 2,430 T/J 90,100 2,400 B 600 138 HERO Hero Supermarket Tbk. --U9---1 810 805 800 800 -10 200 160,500 2 1,669.867 800 T/J 1,100 765 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,390 2,480 2,400 2,440 50 53,800 131,198,000 123 746.954 2,440 T/J 17,200 2,410 B 1,400 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,500 1,500,000 1 923.077 600 T/J 15,300 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 735 735 705 720 -15 12,001,400 8,645,758,000 805 232.258 720 T/J 70,400 715 B 5,700 142 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---2 282 308 264 264 -18 1,289,700 355,405,600 258 251.429 264 T/J 1,550,400 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 246 250 230 250 4 4,400 1,088,400 11 83.333 250 T/J 6,700 234 B 900 145 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,375 1,375 0 226,100 310,929,500 52 26.442 1,380 J 46,900 1,375 T/B 385,300 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,900 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 142 139 136 136 -6 3,200 437,800 4 129.524 138 J 4,900 134 B 700 148 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 340 J 7,500 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---1 520 540 505 505 -15 762,200 391,245,000 153 67.797 515 J 26,700 505 T/B 2,100 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 161 162 156 156 -5 800 128,300 5 31.200 161 J 100 156 T/B 34,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,055 1,070 -5 475,400 509,239,000 25 281.579 1,075 J 121,800 1,060 B 1,000 153 INAF Indofarma (Persero) Tbk. --U5---1 1,100 1,125 1,070 1,085 -15 2,283,700 2,513,124,000 1,024 434.000 1,085 T/J 34,500 1,080 B 172,200 154 INCO Vale Indonesia Tbk. --M2XX-1 2,500 2,660 2,460 2,510 10 33,597,900 86,556,068,000 7,281 1,024.490 2,510 T/J 410,800 2,500 B 331,800 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,190 2,010 2,160 0 13,600 28,861,000 31 290.913 2,160 T/J 2,400 2,020 B 1,500 156 INDS Indospring Tbk. --M4---1 1,820 1,820 1,695 1,785 -35 1,000 1,773,500 9 167.344 1,785 T/J 1,500 0 B 0 157 INDY Indika Energy Tbk. --M2K--1 775 865 760 795 20 27,241,400 22,253,108,000 5,062 26.949 795 T/J 16,100 790 B 212,800 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,200 5,400 4,960 5,075 -125 6,117,300 31,413,851,500 3,177 261.508 5,075 T/J 46,700 5,050 B 39,400 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 750 700 730 30 3,500 2,493,500 10 695.238 730 T/J 9,600 670 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,580 3,530 3,560 10 1,413,000 5,027,477,000 301 1,289.855 3,560 T/J 700 3,550 B 600 161 INRU Toba Pulp Lestari Tbk. --U3---2 945 0 0 945 0 0 0 0 9.594 885 J 400 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 308 384 298 308 0 17,600 5,510,600 20 217.114 308 T/J 15,000 298 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 318 328 304 304 -14 5,389,000 1,704,947,200 752 18.537 308 J 15,000 304 T/B 180,200 164 IPTV MNC Vision Networks Tbk. --U9---1 398 400 394 398 0 12,984,700 5,167,652,200 16,918 165.833 398 T/J 154,600 396 B 202,000 165 IRRA Itama Ranoraya Tbk. XDU9---2 530 595 530 555 25 12,568,800 7,104,149,500 1,526 148.396 560 J 134,100 555 T/B 309,200 166 ISAT Indosat Tbk. --M7K--1 2,040 2,080 1,955 1,965 -75 6,599,000 13,212,242,000 2,821 140.357 1,970 J 21,300 1,965 T/B 26,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 144 133 136 0 4,572,900 634,204,700 519 46.102 136 T/J 17,900 135 B 28,900 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,960 3,990 3,870 3,890 -70 1,231,500 4,839,920,000 897 1,768.182 3,890 T/J 20,000 3,880 B 9,800 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,700 7,800 7,475 7,500 -200 1,090,100 8,254,242,500 1,348 53.571 7,525 J 500 7,500 T/B 9,100 170 JAST Jasnita Telekomindo Tbk. --U7---2 250 310 234 234 -16 967,600 252,083,600 419 95.122 238 J 8,900 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 119,928,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 0 0 440 0 0 0 0 249.589 450 J 1,000 414 B 5,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 406,100 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 950 905 915 -15 21,439,400 19,884,599,500 3,578 250.137 920 J 8,000 915 T/B 24,700 175 JRPT Jaya Real Property Tbk. --M6K--1 382 386 374 376 -6 2,568,600 973,271,600 572 361.538 376 T/J 724,200 374 B 193,300 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,920 2,950 2,800 2,800 -120 8,280,400 23,489,945,000 4,245 165.114 2,810 J 5,000 2,800 T/B 873,200 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 825 825 -5 147,500 122,366,000 9 1,833.333 830 J 36,200 820 B 15,300 179 KAEF Kimia Farma Tbk. --M5---1 1,255 1,285 1,215 1,265 10 7,488,300 9,439,474,000 2,400 1,265.000 1,270 J 168,300 1,265 T/B 38,400 180 KBLI KMI Wire & Cable Tbk. --M4K--1 398 400 384 384 -14 723,400 282,310,400 264 46.659 386 J 5,000 384 T/B 18,200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 350 350 340 348 -2 93,200 32,247,400 28 87.879 348 T/J 2,800 340 B 600 182 KEJU Mulia Boga Raya Tbk. --U5---2 740 760 740 755 15 8,500 6,295,000 10 100.667 755 T/J 300 740 B 300 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,200 60,000 1 1.818 50 T/J 178,800 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 141 131 135 -4 2,799,100 375,665,700 363 4.684 136 J 70,000 135 T/B 4,739,900 185 KINO Kino Indonesia Tbk. --M5---1 2,850 2,890 2,690 2,770 -80 643,100 1,775,675,000 573 72.895 2,770 T/J 85,600 2,750 B 200 186 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---1 198 202 186 198 0 6,600 1,230,600 4 694.737 190 J 30,000 185 B 22,300 188 KMTR Kirana Megatara Tbk. --U3---2 266 268 262 262 -4 1,900 504,600 8 57.205 266 J 100 262 T/B 100 189 KOTA DMS Propertindo Tbk. --U6---1 500 520 500 515 15 30,200 15,177,000 9 257.500 515 T/J 8,800 466 B 12,800 190 KPIG MNC Land Tbk. --M9---2 116 117 114 116 0 1,345,300 156,044,900 44 249.607 116 T/J 2,265,600 115 B 442,500 191 KRAH Grand Kartech Tbk. --U4---2 326 406 304 406 80 37,900 14,111,800 49 147.636 0 J 0 406 T/B 114,600 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 170 173 160 166 -4 2,601,100 440,002,600 217 20.637 167 J 55,000 166 T/B 156,600 193 KREN Kresna Graha Investama Tbk. --U9---1 208 208 194 194 -14 2,819,600 547,537,200 406 2,018.310 194 T/J 8,693,400 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 370 370 346 370 0 185,600 67,985,200 8 94.872 370 T/J 14,600 346 B 5,000 195 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 2,550 2,910 2,520 2,700 150 441,300 1,204,632,000 775 168.750 2,740 J 400 2,700 T/B 89,000 197 LPCK Lippo Cikarang Tbk --U6---1 715 750 715 745 30 1,629,700 1,192,613,000 367 83.996 745 T/J 59,700 730 B 4,400 198 LPKR Lippo Karawaci Tbk. --M6K--1 142 145 138 140 -2 4,645,800 653,326,100 577 45.208 141 J 205,000 140 T/B 1,223,600 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,530 1,400 1,500 20 23,882,100 35,582,631,000 5,921 33.990 1,500 T/J 775,400 1,495 B 56,600 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 755 780 735 740 -15 10,022,700 7,587,670,500 2,062 190.968 745 J 600 740 T/B 175,400 201 MAIN Malindo Feedmill Tbk. --M3K--1 550 575 525 540 -10 7,299,500 4,027,095,000 1,314 306.818 540 T/J 299,100 535 B 63,700 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,955 2,390 1,900 2,130 175 4,225,300 8,927,367,500 1,769 101.429 2,130 T/J 258,500 2,120 B 100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,400 1,400 1,355 1,355 -45 2,200 3,057,500 5 80.655 1,400 J 1,000 1,355 T/B 1,000 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 650 695 605 640 -10 29,593,700 18,888,321,000 3,054 1,027.040 640 T/J 594,900 635 B 200 205 MARI Mahaka Radio Integra Tbk. --M9---2 165 170 154 170 5 146,300 24,825,100 16 226.667 170 T/J 10,000 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 346 340 340 -4 1,238,500 422,365,600 127 680.000 342 J 37,300 340 T/B 985,900 207 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 392 392 0 52,600 20,619,200 5 278.726 446 J 1,300 390 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,610 1,610 1,560 1,560 -50 17,300 27,169,000 25 120.000 1,585 J 100 1,550 B 500 209 MCAS M Cash Integrasi Tbk. --U9---2 1,000 1,000 965 970 -30 24,100 23,407,000 24 70.036 975 J 16,800 970 T/B 10,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 119 109 112 -5 3,973,600 449,154,900 780 100.456 112 T/J 1,000 111 B 95,100 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 7,415,200 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,290 1,230 1,270 -10 86,827,700 111,047,081,000 2,077 331.167 1,270 T/J 1,054,100 1,265 B 243,600 213 MDLN Modernland Realty Tbk. --M6---1 92 95 87 87 -5 85,914,200 7,811,409,500 2,405 25.819 88 J 751,800 87 T/B 1,036,700 214 MEDC Medco Energi Internasional Tbk. --M2K--1 446 454 434 438 -8 52,155,100 23,307,023,200 2,289 771.439 440 J 129,700 438 T/B 137,600 215 MEGA Bank Mega Tbk. --U8---1 6,450 6,125 6,000 6,100 -350 25,600 154,177,500 25 4,446.453 6,100 T/J 900 6,000 B 4,300 216 MERK Merck Tbk. --U5---2 1,945 1,930 1,890 1,910 -35 10,600 20,249,000 27 5,035.990 1,930 J 2,600 1,910 T/B 4,000 217 META Nusantara Infrastructure Tbk. --U7---1 101 101 99 99 -2 7,115,700 708,977,000 140 29.993 100 J 50,000 99 T/B 10,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,155 0 0 1,155 0 0 0 0 1,184.615 1,135 J 10,000 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 655 660 650 660 5 1,660,500 1,090,688,500 191 293.333 660 T/J 208,800 650 B 38,400 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 1,320 1,320 1,320 -5 100 132,000 1 480.000 1,320 T/J 100 1,300 B 800,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,830 1,865 1,775 1,850 20 3,285,000 6,024,513,000 1,307 108.921 1,855 J 2,500 1,845 B 500 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 51 50 50 0 1,496,400 74,832,800 80 238.095 50 T/J 122,700 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 8,500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,300 11,200 10,900 11,200 -100 67,700 757,117,500 32 71,337.580 11,375 J 100 11,100 B 200 225 MLPL Multipolar Tbk. --M9---1 52 54 51 52 0 841,800 43,813,300 72 5.964 53 J 420,000 52 T/B 104,200 226 MMLP Mega Manunggal Property Tbk. --M6---2 145 144 135 140 -5 2,203,700 298,598,600 47 23.932 144 J 27,400 140 T/B 200,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,060 1,010 1,020 -30 34,628,500 35,852,287,500 6,505 113.333 1,020 T/J 1,599,200 1,015 B 148,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 1,100 1,045 1,045 -75 1,300 1,387,000 5 180.172 1,050 J 46,900 1,045 T/B 100 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 525 555 498 505 -20 1,709,300 879,529,800 682 33.667 510 J 500 505 T/B 37,700 230 MPPA Matahari Putra Prima Tbk. --U9---1 115 118 112 115 0 1,950,100 223,775,700 120 48.350 115 T/J 231,800 114 B 200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,025 1,025 980 980 -45 6,700 6,707,500 16 890.909 980 T/J 500 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---2 336 350 336 340 4 16,300 5,536,000 10 68.000 340 T/J 196,800 338 B 6,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,150 1,165 1,070 1,110 -40 33,400 36,406,000 28 73.026 1,110 T/J 100 1,105 B 2,500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,030 1,075 980 1,005 -25 1,278,000 1,304,563,000 710 1,809.246 1,010 J 100 1,005 T/B 15,400 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 141,046,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 376 376 350 350 -26 1,700 614,200 5 147.151 374 J 50,300 350 T/B 200 238 MTPS Meta Epsi Tbk. --U7---2 280 320 262 300 20 53,000 14,531,000 57 93.750 300 T/J 5,000 264 B 300 239 MYOH Samindo Resources Tbk. --U2---1 1,200 1,260 1,200 1,260 60 80,100 100,920,000 10 150.076 1,260 T/J 1,031,200 1,150 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 2,040 2,110 1,965 2,070 30 3,922,500 8,114,426,000 1,673 10,355.178 2,080 J 189,200 2,070 T/B 7,200 241 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---2 206 202 192 192 -14 2,600 524,200 2 186.408 200 J 10,100 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 900 905 840 900 0 75,262,900 67,107,122,000 844 873.786 910 J 13,100 900 T/B 9,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,330 2,330 2,330 0 400 932,000 3 125.946 2,330 T/J 2,300 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 432 452 428 430 -2 2,098,000 922,250,800 759 132.308 432 J 1,300 430 T/B 3,300 246 NIRO City Retail Developments Tbk. --U6---2 139 149 130 130 -9 137,500 18,016,500 16 123.810 140 J 15,900 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 745 770 700 725 -20 31,400 22,691,500 35 878.532 765 J 600 725 T/B 35,400 248 NOBU Bank Nationalnobu Tbk. --U8---1 995 0 0 995 0 0 0 0 265.333 980 J 45,000 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 175 197 175 189 14 10,100 1,785,600 15 85.909 182 J 700 165 B 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---2 192 200 200 200 8 7,500 1,500,000 1 54.664 200 T/J 11,700 192 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 905 910 905 905 0 2,300 2,082,000 4 106.471 905 T/J 2,500 895 B 2,900 253 PBRX Pan Brothers Tbk. --M4---1 200 204 198 198 -2 536,900 106,917,200 106 350.442 200 J 27,300 198 T/B 36,700 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 845 800 805 -30 114,845,000 94,073,732,500 7,728 268.333 810 J 473,800 805 T/B 226,800 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 496 500 462 462 -34 658,300 307,531,400 125 90.146 462 T/J 69,700 0 B 0 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,600 2,650 2,600 2,640 40 2,000 5,221,000 9 1,095.481 2,640 T/J 1,400 2,600 B 1,300 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 135 127 127 1 56,200 7,309,000 16 101.600 129 J 10,400 126 B 621,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 795 810 765 780 -15 1,198,200 941,472,000 234 1,298.701 790 J 196,500 780 T/B 57,700 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,300 65,000 4 50.000 50 T/J 3,906,500 0 B 0 261 PNIN Paninvest Tbk. --U8---1 720 755 700 720 0 226,600 165,320,500 111 765.632 720 T/J 152,400 715 B 13,000 262 PNLF Panin Financial Tbk. --M8K--1 197 199 189 189 -8 9,678,600 1,856,867,000 624 204.280 189 T/J 60,400 188 B 648,400 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,145 1,095 1,065 1,095 -50 800 858,000 4 66.972 1,085 J 600 0 B 0 264 POLU Golden Flower Tbk. --U4---2 1,455 1,355 1,355 1,355 -100 300 406,500 1 470.486 1,355 T/J 9,900 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 580 J 2,000 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 610 660 610 660 50 1,551,000 989,811,500 280 44.000 665 J 127,100 660 T/B 242,300 267 PPRE PP Presisi Tbk. --U7---1 135 138 130 133 -2 18,323,200 2,472,864,100 2,459 30.930 133 T/J 20,300 132 B 10,400 268 PPRO PP Properti Tbk. --U6K--1 51 52 50 50 -1 78,080,500 3,955,449,500 1,045 108.108 51 J 14,185,100 50 T/B 86,914,100 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,190 3,220 3,130 3,220 30 5,800 18,379,000 21 49.538 3,220 T/J 300 3,200 B 300 270 PRIM Royal Prima Tbk. --U9---2 264 304 264 300 36 500 143,200 5 60.000 300 T/J 6,000 264 B 400 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 196 190 190 -5 14,134,400 2,718,907,300 1,538 616.423 190 T/J 348,000 189 B 311,900 272 PSGO Palma Serasih Tbk. --U1---2 118 118 110 110 -8 7,400 816,900 11 104.762 115 J 3,900 110 T/B 1,900 273 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,020 1,935 1,935 -45 7,323,100 14,369,242,500 3,406 1,682.609 1,940 J 104,100 1,935 T/B 334,400 274 PTPP PP (Persero) Tbk. --M6XX-1 715 725 680 685 -30 34,623,700 24,145,958,000 2,833 128.759 685 T/J 1,214,200 680 B 1,515,200 275 PTRO Petrosea Tbk. --M2---1 1,425 1,460 1,425 1,435 10 1,666,100 2,400,441,000 736 1,148.000 1,435 T/J 87,400 1,430 B 106,900 276 PTSN Sat Nusapersada Tbk --M4---1 181 183 175 175 -6 653,400 116,444,700 119 90.517 176 J 9,200 175 T/B 3,600 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,550 J 1,500 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 424 430 400 400 -24 76,766,400 31,667,769,400 4,354 1,542.079 400 T/J 114,500 398 B 1,041,300 279 PZZA Sarimelati Kencana Tbk. --U9---1 600 750 600 635 35 7,991,300 5,533,734,500 2,167 57.727 640 J 2,300 635 T/B 3,176,000 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 600 565 580 5 10,560,100 6,209,310,000 1,196 362.500 580 T/J 75,100 575 B 281,400 281 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,790 J 39,000 4,500 B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 77 77 72 73 -4 326,824,100 23,895,331,600 15,588 73.000 73 T/J 8,839,600 72 B 1,182,500 283 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---2 430 442 424 442 12 729,200 315,214,600 119 271.166 444 J 58,000 442 T/B 11,000 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 276 240 240 -12 16,200 4,344,800 14 1,877.934 276 J 20,300 240 T/B 2,900 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,270 1,250 1,250 0 3,164,200 3,955,875,000 283 490.196 1,250 T/J 779,500 1,240 B 2,100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 134 139 125 139 5 1,300 170,900 6 173.750 137 J 3,200 136 B 1,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 100 920,000 1 5,935.484 9,150 J 10,000 8,600 B 5,500 289 SCMA Surya Citra Media Tbk. --M9XX-1 855 855 825 835 -20 32,628,100 27,432,675,000 2,015 377.737 840 J 121,700 835 T/B 655,000 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,045 1,300 980 1,200 155 5,600 6,829,000 13 1,342.207 1,215 J 100 1,200 T/B 1,900 291 SFAN Surya Fajar Capital Tbk. --U9---2 715 725 720 725 10 2,700 1,945,000 6 385.638 725 T/J 1,900 720 B 400 292 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,520 2,470 2,510 10 23,800 59,584,000 31 107.265 2,510 T/J 15,100 2,500 B 1,300 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 4,000 J 48,900 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 660 645 645 -15 333,300 216,848,000 60 460.714 645 T/J 10,500 640 B 2,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,190 1,220 1,170 1,215 25 10,426,500 12,587,434,500 2,058 209.483 1,215 T/J 14,900 1,210 B 11,500 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 5,100 4,830 5,000 0 278,900 1,392,704,000 253 56.787 5,000 T/J 100,400 4,950 B 10,000 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 238 228 230 -4 2,714,900 632,039,400 246 20.909 230 T/J 66,800 228 B 186,700 298 SIPD Sierad Produce Tbk. --U3---2 865 990 865 990 125 13,400 12,648,000 23 1.100 990 T/J 4,500 900 B 100 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,790 4,700 4,700 -50 245,400 1,166,001,000 45 4,086.957 4,700 T/J 2,700 4,650 B 3,500 301 SMAR Smart Tbk. --U1---2 3,000 3,000 3,000 3,000 0 15,200 45,600,000 11 991.211 3,200 J 100 3,000 T/B 800 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 290 328 288 292 2 34,183,700 10,674,480,200 4,175 52.143 294 J 114,400 292 T/B 350,200 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 850 865 850 860 10 4,100 3,507,500 8 1,038.647 865 J 400 855 B 400 304 SMRA Summarecon Agung Tbk. --M6K--1 496 505 476 476 -20 36,976,300 17,887,947,500 3,468 782.123 476 T/J 404,700 474 B 266,900 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,310 1,320 1,285 1,285 -25 2,052,200 2,674,745,000 499 3,432.250 1,290 J 100 1,285 T/B 100 306 SOCI Soechi Lines Tbk. --M7---1 119 119 111 112 -7 12,027,600 1,368,065,800 788 20.364 112 T/J 224,100 111 B 3,469,700 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 100 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 510 635 535 635 125 200 117,000 2 54.741 0 J 0 515 B 10,000 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 212 218 210 212 0 1,491,700 319,380,000 312 120.470 212 T/J 41,000 210 B 128,300 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 170 174 160 160 -10 156,000 25,442,200 101 170.756 162 J 81,600 159 B 33,700 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 163 166 160 160 -3 10,770,900 1,744,590,900 1,024 66.667 161 J 411,400 160 T/B 970,600 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 3,100 2,920 3,100 100 39,300 120,045,000 39 56.364 3,100 T/J 800 2,930 B 1,400 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 344 350 320 320 -24 48,513,700 16,155,131,800 1,600 131.282 320 T/J 4,194,900 0 B 0 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 955 960 930 930 -25 9,001,400 8,565,218,500 209 138.806 930 T/J 192,200 925 B 3,500 315 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,450 J 200 0 B 0 316 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,950 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,850 2,850 2,830 2,830 -20 4,100 11,654,000 3 1,825.806 2,860 J 33,300 2,850 B 1,000 319 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 320 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,065 1,125 1,030 1,035 -30 57,244,900 62,349,971,500 3,800 255.556 1,040 J 50,000 1,035 T/B 277,400 322 TBLA Tunas Baru Lampung Tbk. --M5---1 525 580 520 530 5 1,921,500 1,038,109,000 240 120.688 530 T/J 35,300 525 B 209,300 323 TCID Mandom Indonesia Tbk. --U5---1 9,400 9,300 9,200 9,300 -100 800 7,400,000 8 912.194 9,300 T/J 700 9,200 B 1,000 324 TCPI Transcoal Pacific Tbk. --U7---2 4,680 4,710 4,390 4,590 -90 9,268,000 43,146,366,000 6,011 3,326.087 4,590 T/J 700 4,580 B 15,300 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 135 137 130 134 -1 857,200 116,014,900 92 58.772 135 J 3,000 131 B 200 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 0 0 1,600 0 0 0 0 146.119 1,605 J 1,900 1,600 B 2,300 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 145 149 141 141 -4 31,048,600 4,483,045,100 1,924 45.484 142 J 220,700 141 T/B 318,400 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 224 B 10,000 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 0 0 5,075 0 0 0 0 4,170.433 5,400 J 1,000 5,075 B 900 330 TINS Timah Tbk. --M2K--1 490 492 476 478 -12 12,497,300 6,025,519,800 1,173 244.255 480 J 241,400 478 T/B 104,600 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,350 4,980 5,000 -275 3,961,300 20,204,946,000 2,923 309.141 5,025 J 2,200 5,000 T/B 28,600 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 342 332 332 -24 737,500 245,389,000 53 70.060 332 T/J 10,293,600 0 B 0 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,000 200,000 11 80.475 50 T/J 12,375,200 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 292 294 284 290 -2 56,100 16,254,800 69 104.232 290 T/J 14,400 288 B 143,200 335 TOTO Surya Toto Indonesia Tbk. --U3---2 214 218 210 214 0 54,500 11,653,200 18 694.197 218 J 24,900 210 B 19,500 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 895 850 890 10 124,691,600 109,977,990,500 9,489 4,239.508 890 T/J 63,100 885 B 6,100 337 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 124 128 119 122 -2 10,500 1,265,300 16 122.940 122 T/J 2,700 119 B 1,500 339 TRIN Perintis Triniti Properti Tbk. --U6---2 228 238 218 226 -2 14,850,200 3,328,186,200 984 113.000 226 T/J 3,200 220 B 10,000 340 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. --U3---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 352 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,195 1,195 1,170 1,170 -25 7,800 9,197,000 16 208.720 1,190 J 900 1,170 T/B 4,800 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,040 3,030 3,030 -220 36,700 111,205,000 8 78.701 3,030 T/J 6,200 0 B 0 344 TURI Tunas Ridean Tbk. --U9---1 1,370 0 0 1,370 0 0 0 0 3,044.444 1,350 J 1,000 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,285 1,330 1,225 1,300 15 317,200 407,259,000 434 86.667 1,300 T/J 2,600 1,295 B 6,600 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,400 1,390 1,390 -5 140,500 195,895,000 160 2,695.052 1,395 J 2,700 1,385 B 61,700 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,280 3,000 3,280 280 2,100 6,378,000 6 121.478 3,280 T/J 7,600 2,810 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,765 1,765 1,765 1,765 0 151,300 267,044,500 12 147.083 1,765 T/J 42,600 1,760 B 4,300 349 VICO Victoria Investama Tbk. --U8---1 96 96 96 96 0 200 19,200 1 76.800 96 T/J 92,000 90 B 32,200 350 VOKS Voksel Electric Tbk. --U4---1 268 268 254 268 0 20,300 5,221,800 6 118.550 266 J 200 254 B 800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 171 177 167 174 3 23,779,900 4,139,244,300 1,641 60.000 175 J 719,200 174 T/B 66,100 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,075 1,090 1,010 1,010 -65 50,910,800 52,701,353,500 6,653 259.605 1,015 J 54,000 1,010 T/B 30,900 353 WOOD Integra Indocabinet Tbk. --M5K--1 300 300 280 286 -14 1,691,600 487,285,800 308 110.000 286 T/J 376,100 284 B 35,500 354 WSBP Waskita Beton Precast Tbk. --M3K--1 159 165 150 151 -8 70,145,600 10,931,318,000 4,284 30.816 151 T/J 895,800 150 B 2,007,700 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 625 635 600 605 -20 37,220,600 22,811,380,500 3,019 163.293 605 T/J 147,700 600 B 3,310,000 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 242 248 236 238 -4 6,996,700 1,689,845,800 926 40.339 238 T/J 730,800 236 B 670,700 357 ZINC Kapuas Prima Coal Tbk. --U2---2 188 189 175 177 -11 62,374,200 11,415,185,300 1,690 630.994 177 T/J 1,279,300 176 B 308,900 Total 3,826,427,500 1,959,010,626,400 323,827 2,517,063,400 178,311,200 Jakarta, 20 April 2020 Trading Division