List of Securities Quotation: IDX SMC Composite Date: Wednesday, 22 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 6,100 5,900 5,675 5,675 -425 4,959,900 28,490,982,500 2,275 461.023 5,675 T/J 501,500 0 B 0 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 1,475 1,420 1,470 -15 700 1,017,000 6 39.200 1,420 J 100 1,410 B 100 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,280 1,360 1,270 1,330 50 10,577,600 14,122,349,000 2,884 1,621.951 1,335 J 21,100 1,330 T/B 108,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 595 560 585 0 13,997,900 8,146,728,000 971 459.425 585 T/J 214,900 580 B 570,100 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,975 5,800 5,600 5,775 -200 618,300 3,533,355,000 697 248.387 5,775 T/J 100 5,750 B 14,500 7 ADRO Adaro Energy Tbk. --M2BX-1 930 930 870 885 -45 64,670,900 57,233,932,000 7,808 80.455 890 J 232,600 885 T/B 612,700 8 AGII Aneka Gas Industri Tbk. --M3---1 416 444 408 422 6 494,900 209,370,000 120 38.364 422 T/J 224,700 416 B 3,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 100 93 99 0 3,700,200 363,852,700 339 161.744 100 J 124,300 99 T/B 19,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 128 140 123 128 0 1,000 128,000 8 116.364 128 T/J 3,200 127 B 100 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,775 2,070 1,695 2,070 295 37,717,400 71,702,824,000 4,882 1,649.784 2,080 J 243,700 2,070 T/B 2,038,200 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 294 278 294 16 3,000 840,600 3 280.000 288 J 5,000 260 B 1,800 13 AMAR Bank Amar Indonesia Tbk. --U8---2 172 170 160 162 -10 39,600 6,446,800 54 93.103 167 J 1,500 162 T/B 2,600 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,730 2,740 2,600 2,740 10 3,600 9,662,000 11 111.837 2,740 T/J 1,800 2,600 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 0 0 2,130 0 0 0 0 112.105 2,130 J 1,600 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 870 800 870 20 212,700 182,076,000 56 2,220.011 870 T/J 145,200 845 B 1,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 24,200 12,100,000 4 41.667 500 T/J 131,100 488 B 1,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 482 496 466 492 10 74,583,700 36,130,262,400 6,058 324.388 494 J 780,000 492 T/B 5,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 720 745 720 740 20 28,373,900 20,598,476,000 1,151 787.100 740 T/J 80,100 725 B 9,900 20 APLN Agung Podomoro Land Tbk. --M6K--1 98 110 93 99 1 8,758,200 877,085,600 986 27.123 100 J 92,700 99 T/B 1,034,500 21 ARII Atlas Resources Tbk. --U2---2 600 625 625 625 25 20,000 12,500,000 2 41.667 625 T/J 5,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,500 1,495 1,495 1,495 -5 500 747,500 1 633.475 0 J 0 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 378 392 372 392 14 279,100 105,836,600 65 2,664.310 394 J 5,900 392 T/B 146,500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 900 900 875 885 -15 30,200 26,581,000 26 4,460.236 890 J 500 885 T/B 900 25 ASGR Astra Graphia Tbk. --U9---1 790 810 780 810 20 13,800 10,812,000 16 167.938 810 T/J 1,900 795 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,180 1,165 1,180 5 16,400 19,264,000 19 2,185.185 1,185 J 1,600 1,180 T/B 1,500 27 ASRI Alam Sutera Realty Tbk. --M6---1 108 111 103 110 2 4,454,900 477,273,800 584 104.762 111 J 205,400 110 T/B 216,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 330 332 308 314 -16 9,032,500 2,820,337,200 408 80.513 314 T/J 44,800 310 B 143,500 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 795 J 10,700 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 800 800 765 795 -5 1,202,300 957,300,500 103 719.002 800 J 5,300 795 T/B 2,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 40,291,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 400 420 0 45,800 18,915,200 20 309.655 426 J 800 418 B 20,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 645 600 600 600 -45 4,800 2,880,000 6 750.000 600 T/J 45,800 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 116 118 113 117 1 3,616,100 417,930,900 314 34.709 117 T/J 33,700 116 B 120,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,050 1,100 5 2,700,700 2,897,944,000 61 79.710 1,100 T/J 59,900 1,095 B 37,500 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 880 900 855 900 20 25,308,100 22,364,949,500 2,539 117.391 900 T/J 769,300 895 B 300 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 256 262 240 262 6 370,400 94,325,000 128 266.748 262 T/J 6,000 260 B 50,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 174 175 173 174 0 24,100 4,192,000 18 493.449 174 T/J 35,100 173 B 5,900 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 2,230 2,300 2,180 2,290 60 2,450,400 5,544,025,000 998 1.293 2,290 T/J 25,300 2,280 B 26,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,200 210,000 2 217.306 50 T/J 418,453,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 147 145 137 137 -10 18,724,500 2,584,690,800 983 80.588 137 T/J 700,800 0 B 0 43 BFIN BFI Finance Indonesia Tbk. --M8---2 316 316 304 314 -2 41,300 12,820,200 16 1,609.101 320 J 18,100 314 T/B 2,500 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 6,636,700 332,258,800 169 146.220 51 J 5,259,400 50 T/B 3,214,600 45 BINA Bank Ina Perdana Tbk. --U8---1 940 995 990 995 55 10,300 10,223,500 6 562.160 995 T/J 112,700 945 B 25,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 68,024,800 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,000 1,000 975 995 -5 162,900 161,503,500 157 15.308 995 T/J 4,000 990 B 38,900 48 BISI BISI International Tbk. --U1---1 870 870 840 870 0 63,100 54,254,500 30 435.000 870 T/J 1,400 860 B 2,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 940 945 925 935 -5 11,510,500 10,773,405,500 1,469 155.833 940 J 498,500 935 T/B 4,918,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 550 535 545 5 3,919,800 2,127,574,000 597 126.744 545 T/J 223,000 540 B 607,200 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 355,900 17,795,000 16 3.455 50 T/J 133,359,300 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 65 63 61 61 -4 543,700 33,166,500 47 139.972 61 T/J 310,900 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 88,965,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 322 322 322 -24 200 64,400 2 100.625 322 T/J 160,600 0 B 0 56 BMTR Global Mediacom Tbk. --M9K--1 210 212 199 208 -2 9,091,700 1,880,115,800 661 169.298 210 J 461,700 208 T/B 622,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,100 105,000 2 0.172 50 T/J 58,820,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 665 655 625 645 -20 4,320,100 2,752,273,000 715 4.762 650 J 11,200 645 T/B 73,500 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 142 147 138 142 0 84,100 11,853,100 37 1.692 145 J 10,500 142 T/B 41,800 60 BNLI Bank Permata Tbk. --M8K--1 1,205 1,225 1,190 1,220 15 23,001,000 27,977,755,500 1,090 13.283 1,220 T/J 1,113,800 1,215 B 3,000 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 1,545 1,545 0 47,800 73,851,000 3 1,500.000 1,545 T/J 1,400 1,540 B 111,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 139 157 131 146 7 65,300 8,642,700 35 83.429 141 J 10,200 140 B 200 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 133,500 1,185 B 312,200 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 3,690 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 192 196 185 195 3 7,218,900 1,386,783,700 860 38.235 196 J 134,500 195 T/B 27,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 42,500 2,125,000 14 7.874 50 T/J 72,597,700 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-1 695 725 660 685 -10 20,839,100 14,248,606,500 2,265 134.181 690 J 141,400 685 T/B 132,800 71 BSIM Bank Sinarmas Tbk. --U8---1 482 490 480 480 -2 3,600 1,734,000 6 327.379 480 T/J 3,400 456 B 2,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,555 1,555 1,535 1,550 -5 20,300 31,265,500 4 79.487 1,555 J 14,900 1,500 B 2,000 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 0 100 5,000 1 383.083 50 T/J 12,140,800 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 1,835 1,850 1,805 1,845 10 9,500 17,399,500 29 357.169 1,845 T/J 10,000 1,830 B 1,600 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,050 2,190 1,950 2,160 110 74,756,700 156,048,422,000 19,647 221.538 2,170 J 511,900 2,160 T/B 3,572,300 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,005 1,010 945 1,000 -5 308,500 299,379,500 13 169.492 1,000 T/J 5,000 945 B 1,000 79 BULL Buana Lintas Lautan Tbk. --M7---1 154 157 150 155 1 98,197,300 15,102,583,600 438 15.157 155 T/J 132,800 154 B 10,800 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 512,600 25,630,000 79 2.902 50 T/J 366,572,100 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 78 77 73 75 -3 19,968,900 1,485,139,000 572 16.403 75 T/J 576,500 74 B 3,826,600 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 187 200 176 190 3 269,000 49,857,700 80 57.576 190 T/J 30,500 187 B 7,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 52 53 50 50 -2 41,526,900 2,089,915,100 625 28.571 50 T/J 3,050,400 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 368 388 0 10,100 3,837,800 13 708.844 392 J 300 386 B 110,000 85 CASS Cardig Aero Services Tbk. --U7---2 530 0 0 530 0 0 0 0 132.500 570 J 14,100 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 59 59 55 55 -4 10,977,600 618,762,300 1,628 352.000 55 T/J 1,525,500 0 B 0 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 174 184 174 174 0 115,800 20,155,200 29 13.616 184 J 78,400 174 T/B 600 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,775 J 1,000 1,600 B 5,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,450 2,430 2,280 2,360 -90 77,100 187,193,000 39 1,311.111 2,280 J 300 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 408 420 398 418 10 6,673,900 2,750,603,800 789 1,817.391 418 T/J 65,700 416 B 19,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,580 J 200 1,490 B 200 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 2,200 110,000 1 45.455 50 T/J 186,923,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 330 350 0 1,700 591,000 7 176.620 366 J 500 350 T/B 298,500 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-1 550 550 515 530 -20 73,985,300 39,362,541,000 3,566 118.664 530 T/J 655,600 525 B 320,300 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,840 1,850 1,840 1,850 10 10,400 19,194,500 9 3,713.219 1,855 J 1,900 1,850 T/B 700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 237,857,200 0 B 0 99 DILD Intiland Development Tbk. --U6---1 236 236 220 236 0 465,200 106,602,400 104 41.125 238 J 4,700 236 T/B 9,900 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 735 785 700 740 5 13,300 9,835,500 36 25.085 740 T/J 157,800 735 B 5,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,660 4,620 4,600 4,600 -60 9,900 45,544,000 17 27,497.161 4,600 T/J 1,100 4,580 B 2,300 102 DMAS Puradelta Lestari Tbk. CDM6K--1 185 191 182 188 3 66,684,400 12,483,084,400 2,925 89.524 189 J 780,600 188 T/B 3,370,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 98 112 92 109 11 75,779,700 7,722,878,900 4,933 47.391 110 J 113,900 109 T/B 820,300 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 930 950 0 8,100 7,538,000 4 103.825 950 T/J 13,000 935 B 1,400 105 DNAR Bank Oke Indonesia Tbk. --U8---1 294 290 290 290 -4 1,000 290,000 2 263.636 290 T/J 11,900 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,480 3,480 3,480 0 300 1,044,000 2 3,056.949 3,480 T/J 6,100 3,360 B 5,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 147 144 137 137 -10 36,595,400 5,048,697,800 1,738 185.476 137 T/J 1,531,000 0 B 0 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 318 318 0 602,300 191,873,800 40 85.946 318 T/J 940,100 316 B 189,300 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 380 378 368 374 -6 81,400 30,420,000 41 74.059 374 T/J 8,800 372 B 20,600 111 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,740 J 200 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 2,180 2,180 0 400 872,000 4 802.440 2,180 T/J 1,100 2,160 B 1,300 113 DWGL Dwi Guna Laksana Tbk. --U9---2 218 240 204 204 -14 4,000 866,600 12 136.000 240 J 15,500 204 T/B 3,200 114 ECII Electronic City Indonesia Tbk. --U9---2 670 670 670 670 0 14,000 9,380,000 8 16.543 670 T/J 87,500 665 B 4,000 115 ELSA Elnusa Tbk. --M2K--1 183 184 172 183 0 28,391,800 5,040,779,000 1,896 45.750 183 T/J 561,600 182 B 289,700 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 553,586,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,840 4,950 4,950 4,950 110 500 2,475,000 3 687.500 4,950 T/J 194,500 4,600 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,850 1,850 0 100 185,000 1 1,294.349 2,190 J 800 1,750 B 5,000 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,190 1,235 1,140 1,200 10 19,339,900 23,044,412,500 3,552 120.000 1,205 J 75,800 1,200 T/B 100 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 131 139 129 136 5 714,300 95,254,300 208 253.207 137 J 36,400 136 T/B 31,900 121 EXCL XL Axiata Tbk. --M7BX-1 2,300 2,670 2,240 2,560 260 22,452,100 56,466,338,000 6,094 129.922 2,560 T/J 364,900 2,550 B 118,300 122 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 1,070 1,070 0 1,000 1,070,000 1 3,365.521 1,070 T/J 1,100 1,050 B 400 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 6,850 6,850 0 4,400 30,140,000 1 1,569.805 7,100 J 300 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 126 128 118 123 -3 6,468,400 779,086,400 702 58.571 123 T/J 459,500 122 B 60,200 125 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,650 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---1 101 109 98 108 7 286,620,100 29,897,937,000 11,896 6.000 109 J 4,360,300 108 T/B 6,608,400 128 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---2 272 260 256 258 -14 1,200 309,800 7 30.714 270 J 200 258 T/B 4,900 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 183 183 177 182 -1 8,551,600 1,541,096,300 1,103 24.466 182 T/J 727,600 181 B 556,800 131 GJTL Gajah Tunggal Tbk. --M4---1 316 332 314 326 10 854,800 273,593,400 161 64.002 326 T/J 200 324 B 10,200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 76 71 74 0 1,251,100 90,264,700 125 18.500 75 J 130,200 74 T/B 907,600 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,600 0 0 17,600 0 0 0 0 3,060.870 16,975 J 400 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,200 1,250 1,205 1,240 40 20,700 25,520,000 46 96.498 1,240 T/J 50,300 1,235 B 5,700 135 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 94 94 92 92 -2 5,500 507,200 7 36.800 100 J 1,000 92 T/B 200 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,390 2,460 2,360 2,400 10 135,000 323,283,000 227 64.865 2,400 T/J 10,500 2,380 B 1,900 138 HERO Hero Supermarket Tbk. --U9---1 790 790 740 740 -50 8,900 6,612,000 14 1,544.627 760 J 2,100 740 T/B 300 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,330 2,370 2,300 2,360 30 40,800 95,332,000 67 722.464 2,360 T/J 1,100 2,350 B 4,800 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,100 1,260,000 1 923.077 600 T/J 15,600 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 715 670 700 10 28,013,500 19,472,978,500 1,384 225.806 705 J 315,500 700 T/B 12,200 142 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---2 246 230 230 230 -16 40,300 9,269,000 27 219.048 230 T/J 3,275,800 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 244 244 228 238 -6 103,400 23,969,200 61 79.333 242 J 5,800 228 B 100 145 HRUM Harum Energy Tbk. --M2K--1 1,330 1,310 1,300 1,305 -25 83,500 108,673,000 46 25.096 1,305 T/J 3,400 1,300 B 204,700 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 500 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 133 134 124 124 -9 80,700 10,162,300 37 118.095 130 J 500 124 T/B 18,000 148 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 338 J 400 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---1 486 488 478 480 -6 976,900 470,402,600 153 64.440 484 J 6,000 480 T/B 211,600 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 150 146 147 0 60,600 8,959,700 10 29.400 150 J 97,600 147 T/B 1,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,065 1,075 5 804,800 861,012,000 34 282.895 1,075 T/J 54,300 1,055 B 5,100 153 INAF Indofarma (Persero) Tbk. --U5---1 1,040 1,195 1,030 1,160 120 18,060,100 20,643,931,000 6,243 464.000 1,165 J 243,100 1,160 T/B 276,800 154 INCO Vale Indonesia Tbk. --M2XX-1 2,430 2,410 2,330 2,390 -40 11,924,400 28,296,018,000 3,818 975.510 2,390 T/J 522,900 2,380 B 43,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,140 2,140 2,010 2,140 0 3,000 6,177,000 17 288.219 2,140 T/J 1,500 2,020 B 100 156 INDS Indospring Tbk. --M4---1 1,750 1,830 1,745 1,750 0 1,400 2,462,500 5 164.062 1,775 J 100 1,630 B 5,000 157 INDY Indika Energy Tbk. --M2K--1 740 740 690 715 -25 5,070,100 3,618,541,000 1,064 24.237 715 T/J 495,800 710 B 167,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,990 5,175 4,870 5,100 110 5,080,100 25,729,164,500 2,396 262.796 5,125 J 300 5,100 T/B 56,100 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 660 695 -5 273,000 189,712,000 21 661.905 695 T/J 100 660 B 500 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,590 3,530 3,540 0 1,464,100 5,201,672,000 292 1,282.609 3,540 T/J 800 3,530 B 1,100 161 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 895 J 20,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 306 306 286 306 0 76,600 23,035,000 23 215.704 306 T/J 44,300 288 B 9,600 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 298 306 284 302 4 1,666,100 492,826,200 367 18.415 304 J 44,100 302 T/B 16,500 164 IPTV MNC Vision Networks Tbk. --U9---1 390 396 386 390 0 8,475,300 3,305,528,200 10,943 162.500 390 T/J 9,900 388 B 10,000 165 IRRA Itama Ranoraya Tbk. XDU9---2 545 550 525 550 5 8,576,500 4,624,068,000 827 147.059 550 T/J 306,500 545 B 20,000 166 ISAT Indosat Tbk. --M7K--1 1,905 2,180 1,880 2,110 205 15,745,000 32,413,961,500 5,681 150.714 2,120 J 138,600 2,110 T/B 112,100 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 128 132 120 128 0 6,191,200 776,692,400 556 43.390 129 J 320,500 128 T/B 5,000,000 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,630 3,780 3,380 3,390 -240 1,488,500 5,123,047,000 1,180 1,540.909 3,400 J 6,100 3,390 T/B 3,500 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,150 7,075 6,800 6,925 -225 1,840,800 12,816,065,000 2,212 49.464 6,950 J 1,000 6,925 T/B 72,100 170 JAST Jasnita Telekomindo Tbk. --U7---2 218 218 204 204 -14 23,300 4,760,200 21 82.927 204 T/J 205,700 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 140,813,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 438 438 436 438 0 5,700 2,495,200 5 248.454 440 J 5,000 436 B 3,800 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 410 J 405,800 390 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 865 925 830 900 35 34,162,900 30,690,456,000 4,960 246.036 905 J 2,240,000 900 T/B 252,400 175 JRPT Jaya Real Property Tbk. --M6K--1 380 384 374 384 4 113,300 43,104,400 118 369.231 386 J 18,000 384 T/B 54,300 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,690 2,550 2,640 0 14,430,700 38,112,762,000 4,233 155.679 2,640 T/J 1,190,400 2,630 B 324,600 177 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---2 820 820 820 820 0 121,600 99,712,000 5 1,822.222 825 J 31,700 820 T/B 12,900 179 KAEF Kimia Farma Tbk. --M5---1 1,205 1,330 1,185 1,310 105 30,260,000 39,200,920,000 7,218 1,310.000 1,315 J 112,500 1,310 T/B 106,300 180 KBLI KMI Wire & Cable Tbk. --M4K--1 384 388 364 388 4 796,400 300,788,000 243 47.145 388 T/J 28,800 378 B 7,300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 350 350 330 348 -2 29,300 9,774,800 15 87.879 348 T/J 196,400 336 B 1,800 182 KEJU Mulia Boga Raya Tbk. --U5---2 750 740 715 720 -30 25,300 18,242,000 25 96.000 730 J 200 720 T/B 5,400 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 50,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 134 127 131 -3 2,092,400 271,975,700 277 4.545 132 J 5,000 131 T/B 142,900 185 KINO Kino Indonesia Tbk. --M5---1 2,630 2,650 2,500 2,620 -10 482,800 1,246,803,000 361 68.947 2,630 J 6,100 2,620 T/B 1,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,250 J 500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 195 200 182 200 5 16,500 3,004,800 3 701.754 186 J 24,500 182 B 24,500 188 KMTR Kirana Megatara Tbk. --U3---2 262 0 0 262 0 0 0 0 57.205 262 J 400 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 515 500 500 500 -15 500 250,000 1 250.000 498 J 100 480 B 200 190 KPIG MNC Land Tbk. --M9---2 115 115 114 115 0 628,600 72,271,700 38 247.456 115 T/J 2,120,600 114 B 154,500 191 KRAH Grand Kartech Tbk. --U4---2 505 630 490 600 95 43,200 24,600,700 81 218.182 615 J 7,500 600 T/B 20,900 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 164 150 163 3 1,830,800 286,195,000 187 20.265 164 J 168,000 163 T/B 54,900 193 KREN Kresna Graha Investama Tbk. --U9---1 181 175 169 169 -12 3,755,900 634,878,100 285 1,758.219 169 T/J 7,536,200 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 370 370 370 370 0 100 37,000 1 94.872 370 T/J 10,300 348 B 500 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 600 0 B 0 196 LINK Link Net Tbk. --M9---1 2,840 2,840 2,700 2,740 -100 400,200 1,094,586,000 528 171.250 2,740 T/J 13,300 2,730 B 8,400 197 LPCK Lippo Cikarang Tbk --U6---1 695 695 650 680 -15 767,600 518,454,500 155 76.668 690 J 10,200 680 T/B 224,900 198 LPKR Lippo Karawaci Tbk. --M6K--1 131 133 123 130 -1 6,512,100 844,426,100 757 41.979 130 T/J 2,968,300 129 B 230,400 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,395 1,365 1,300 1,340 -55 11,887,000 15,759,839,500 3,461 30.364 1,340 T/J 12,200 1,335 B 129,700 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 675 645 645 -45 20,836,800 13,553,830,000 1,833 166.452 645 T/J 4,244,000 0 B 0 201 MAIN Malindo Feedmill Tbk. --M3K--1 505 550 482 550 45 17,581,000 9,292,042,200 2,410 312.500 555 J 293,000 550 T/B 3,384,400 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,985 1,970 1,850 1,870 -115 2,065,700 3,869,993,000 707 89.048 1,870 T/J 8,600 1,865 B 22,300 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,355 1,690 1,355 1,690 335 2,400 3,445,500 10 100.595 1,670 J 4,300 1,360 B 500 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 610 645 575 645 35 23,859,200 14,431,025,000 2,181 1,035.064 645 T/J 1,063,800 630 B 1,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 159 158 148 148 -11 20,400 3,040,400 9 197.333 148 T/J 1,700 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 346 340 342 -2 1,171,000 399,258,200 108 684.000 344 J 55,800 340 B 1,150,900 207 MASA Multistrada Arah Sarana Tbk. --U4---1 374 376 374 374 0 1,700 636,800 4 265.927 444 J 300 374 T/B 1,400 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,550 1,480 1,545 -5 18,000 26,923,500 21 118.846 1,540 J 100 1,475 B 300 209 MCAS M Cash Integrasi Tbk. --U9---2 960 985 950 970 10 29,600 28,600,500 34 70.036 975 J 286,800 970 T/B 19,700 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 107 100 103 -2 3,454,800 356,781,700 242 92.383 104 J 11,200 103 T/B 1,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 7,441,600 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,275 1,340 1,270 1,285 10 82,018,500 105,538,843,500 2,704 335.079 1,285 T/J 158,800 1,280 B 322,500 213 MDLN Modernland Realty Tbk. --M6---1 82 88 80 84 2 65,724,100 5,503,234,900 3,794 24.929 85 J 1,481,300 84 T/B 3,180,500 214 MEDC Medco Energi Internasional Tbk. --M2K--1 408 404 386 396 -12 47,109,800 18,641,886,800 2,360 697.466 398 J 156,000 396 T/B 143,800 215 MEGA Bank Mega Tbk. --U8---1 6,200 6,300 6,300 6,300 100 700 4,410,000 4 4,592.238 6,300 T/J 9,900 5,950 B 100 216 MERK Merck Tbk. --U5---2 1,880 1,985 1,880 1,920 40 31,300 59,806,000 43 5,062.357 1,920 T/J 1,400 1,915 B 100 217 META Nusantara Infrastructure Tbk. --U7---1 98 98 97 97 -1 2,993,600 292,718,700 75 29.387 98 J 574,800 97 T/B 393,500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,075 1,145 1,145 1,145 70 100 114,500 1 1,174.359 1,095 J 12,000 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 645 670 625 655 10 1,883,900 1,223,838,500 193 291.111 655 T/J 2,700 650 B 6,600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 1,300 1,300 0 398,500 518,050,000 1 472.727 1,375 J 100 1,300 T/B 801,500 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,870 1,950 1,835 1,950 80 3,943,000 7,462,559,500 1,802 114.808 1,950 T/J 98,700 1,920 B 2,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 3,600 180,000 13 238.095 50 T/J 1,018,800 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 7,500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,075 11,075 11,000 11,075 0 173,000 1,915,750,000 11 70,541.401 11,075 T/J 65,000 11,000 B 500 225 MLPL Multipolar Tbk. --M9---1 51 51 50 51 0 2,298,600 116,059,500 67 5.850 51 T/J 698,000 50 B 5,309,400 226 MMLP Mega Manunggal Property Tbk. --M6---2 139 144 139 144 5 652,900 91,391,700 16 24.615 143 J 18,800 140 B 39,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 955 885 930 -20 52,150,800 48,162,088,000 4,976 103.333 935 J 100,600 930 T/B 539,600 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 1,025 1,100 0 20,400 22,410,000 6 189.655 1,100 T/J 78,500 1,025 B 400 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 488 515 482 500 12 701,200 349,853,200 468 33.333 510 J 76,800 500 T/B 50,800 230 MPPA Matahari Putra Prima Tbk. --U9---1 107 111 100 105 -2 2,416,800 251,660,000 236 44.145 105 T/J 44,500 104 B 126,700 231 MPRO Maha Properti Indonesia Tbk. --U6---2 980 920 920 920 -60 500 460,000 3 836.364 1,025 J 3,000 920 T/B 200 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,475 J 1,100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 340 350 318 336 -4 84,200 27,819,000 42 67.200 336 T/J 74,100 334 B 1,700 234 MSKY MNC Sky Vision Tbk. --U9---1 1,080 1,080 1,010 1,070 -10 13,700 14,464,000 14 70.395 1,070 T/J 2,300 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,005 1,040 940 1,005 0 469,400 471,905,500 357 1,809.246 1,020 J 2,900 1,005 T/B 50,000 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 147,926,200 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 350 0 0 350 0 0 0 0 147.151 376 J 48,000 326 B 16,600 238 MTPS Meta Epsi Tbk. --U7---2 304 316 284 302 -2 32,500 9,265,600 35 94.375 284 J 4,200 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,235 1,240 1,165 1,240 5 126,700 155,965,500 48 147.694 1,240 T/J 25,400 1,165 B 7,800 240 MYOR Mayora Indah Tbk. --M5KB-1 2,080 2,110 2,020 2,070 -10 5,025,800 10,369,996,000 1,219 10,355.178 2,080 J 170,900 2,070 T/B 1,100 241 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---2 190 200 180 200 10 6,000 1,177,500 14 194.175 200 T/J 13,200 180 B 500 243 NATO Nusantara Properti Internasional Tbk. --U9---2 840 835 785 785 -55 12,863,200 10,098,043,500 84 762.136 785 T/J 160,600 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,330 J 1,200 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 406 434 390 414 8 3,658,300 1,532,529,600 1,236 127.385 416 J 10,900 414 T/B 19,700 246 NIRO City Retail Developments Tbk. --U6---2 144 140 135 140 -4 103,800 14,231,500 6 133.333 135 J 304,800 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 725 725 705 705 -20 200 143,000 2 854.297 735 J 1,000 720 B 1,100 248 NOBU Bank Nationalnobu Tbk. --U8---1 995 1,240 930 1,200 205 11,700 13,667,500 12 320.000 1,140 J 1,000 1,135 B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 176 176 164 164 -12 13,800 2,281,200 8 74.545 164 T/J 11,100 0 B 0 250 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---2 186 186 186 186 0 500 93,000 2 50.838 186 T/J 600 179 B 600 252 PBID Panca Budi Idaman Tbk. --U3---1 885 905 870 905 20 1,300 1,134,500 2 106.471 895 J 6,100 870 B 1,800 253 PBRX Pan Brothers Tbk. --M4---1 185 186 174 184 -1 281,200 49,946,500 87 325.664 185 J 2,300 184 T/B 6,900 254 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-1 765 775 730 765 0 136,720,300 103,422,225,500 8,212 255.000 765 T/J 6,874,000 760 B 1,770,700 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 430 450 400 400 -30 3,120,000 1,252,541,000 301 78.049 412 J 6,000 400 T/B 1,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,800 2,700 2,700 2,700 -100 1,600 4,320,000 7 1,120.378 2,700 T/J 900 2,610 B 400 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 135 130 130 -1 690,200 89,853,500 39 104.000 131 J 50,000 130 T/B 327,600 259 PNBN Bank Pan Indonesia Tbk --M8K--1 775 775 750 765 -10 583,400 445,450,500 77 1,273.726 770 J 28,800 765 T/B 214,300 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 200 10,000 2 50.000 50 T/J 5,221,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 730 725 680 720 -10 20,800 14,632,500 14 765.632 720 T/J 29,400 705 B 500 262 PNLF Panin Financial Tbk. --M8K--1 183 184 177 184 1 16,032,300 2,889,915,900 749 198.876 184 T/J 1,712,000 180 B 900 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,325 1,195 1,195 100 12,300 14,792,000 11 73.089 1,195 T/J 60,100 1,100 B 100 264 POLU Golden Flower Tbk. --U4---2 1,350 1,260 1,260 1,260 -90 1,100 1,386,000 5 437.500 1,260 T/J 19,100 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 2,000 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 690 700 660 670 -20 356,400 240,986,500 196 44.667 695 J 12,800 670 T/B 29,400 267 PPRE PP Presisi Tbk. --U7---1 128 130 124 130 2 13,641,100 1,729,028,900 1,856 30.233 130 T/J 23,000 128 B 7,000 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 29,317,800 1,469,982,400 865 108.108 51 J 29,895,400 50 T/B 59,526,000 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,100 3,200 3,150 3,150 50 2,400 7,565,000 7 48.462 3,240 J 1,000 3,110 B 100 270 PRIM Royal Prima Tbk. --U9---2 280 298 268 278 -2 10,100 2,877,600 13 55.600 278 T/J 46,600 272 B 600 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 199 190 192 -2 32,879,900 6,420,712,200 3,698 622.911 193 J 92,000 192 T/B 1,138,000 272 PSGO Palma Serasih Tbk. --U1---2 115 120 108 108 -7 4,700 515,400 17 102.857 113 J 10,000 108 T/B 2,000 273 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,880 1,775 1,855 30 18,720,700 34,498,117,000 5,235 1,613.043 1,875 J 151,000 1,855 T/B 359,100 274 PTPP PP (Persero) Tbk. --M6XX-1 645 665 610 655 10 47,495,500 30,612,428,000 2,972 123.120 655 T/J 724,200 650 B 565,400 275 PTRO Petrosea Tbk. --M2---1 1,410 1,335 1,315 1,315 -95 576,900 758,907,500 314 1,052.000 1,315 T/J 802,800 0 B 0 276 PTSN Sat Nusapersada Tbk --M4---1 170 170 163 168 -2 553,000 92,213,500 106 86.897 169 J 85,200 168 T/B 2,200 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,550 J 8,000 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 378 384 364 376 -2 50,306,400 18,857,779,000 3,794 1,449.555 378 J 623,300 376 T/B 3,137,700 279 PZZA Sarimelati Kencana Tbk. --U9---1 610 620 575 600 -10 772,200 459,878,500 362 54.545 605 J 10,500 600 T/B 48,900 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 555 535 550 -10 3,374,100 1,839,960,000 740 343.750 555 J 36,000 550 T/B 80,500 281 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,880 J 30,000 4,700 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 73 76 68 70 -3 481,511,300 34,246,618,500 25,280 70.000 70 T/J 13,349,500 69 B 371,100 283 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---2 434 436 428 434 0 223,100 96,787,600 69 266.258 434 T/J 47,800 428 B 300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 268 288 250 250 -18 5,000 1,364,200 6 1,956.182 270 J 700 250 T/B 10,000 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,235 1,245 1,220 1,225 -10 857,700 1,051,514,000 78 480.392 1,230 J 23,600 1,220 B 4,700 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 135 126 135 0 31,300 3,955,500 11 168.750 135 T/J 11,000 134 B 1,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 3,300 8,575 B 2,500 289 SCMA Surya Citra Media Tbk. --M9XX-1 780 770 730 750 -30 53,516,800 40,210,465,000 3,022 339.285 750 T/J 726,800 745 B 709,000 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 1,342.207 1,120 J 17,900 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 725 720 710 715 -10 4,000 2,867,500 5 380.319 715 T/J 100 710 B 1,900 292 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,480 2,510 0 27,500 68,755,000 21 107.265 2,510 T/J 9,400 2,490 B 500 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,550 J 800 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 675 640 675 30 708,300 458,435,000 104 482.143 675 T/J 27,400 670 B 900 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,210 1,210 1,160 1,180 -30 3,554,100 4,233,587,000 1,756 203.448 1,185 J 36,800 1,180 T/B 4,000 296 SILO Siloam International Hospitals Tbk. --M9K--1 4,800 4,800 4,510 4,600 -200 392,500 1,801,092,000 336 52.244 4,600 T/J 84,600 4,590 B 2,600 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 218 214 206 210 -8 2,674,000 562,391,600 254 19.091 210 T/J 250,800 208 B 1,165,600 298 SIPD Sierad Produce Tbk. --U3---2 990 1,000 925 1,000 10 456,600 456,592,500 7 1.111 1,050 J 6,500 990 B 1,000 299 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 4,700 4,760 4,650 4,750 50 228,800 1,074,452,000 48 4,130.435 4,750 T/J 7,000 4,720 B 2,000 301 SMAR Smart Tbk. --U1---2 3,050 3,050 2,840 2,840 -210 900 2,602,000 8 938.347 2,990 J 100 2,860 B 200 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 278 332 260 318 40 78,584,100 24,267,717,800 7,526 56.786 318 T/J 730,700 316 B 523,100 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 835 1,040 860 1,040 205 444,100 445,230,000 188 1,256.039 0 J 0 1,040 T/B 245,900 304 SMRA Summarecon Agung Tbk. --M6K--1 444 442 414 430 -14 70,453,900 29,740,365,400 3,689 706.540 432 J 688,600 430 T/B 2,421,400 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,500 1,500 1,395 1,395 -105 100,100 140,481,500 41 3,726.061 1,395 T/J 9,670,700 0 B 0 306 SOCI Soechi Lines Tbk. --M7---1 119 131 114 123 4 45,212,400 5,616,486,400 3,125 22.364 123 T/J 304,700 122 B 65,800 307 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 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 595 560 555 560 -35 305,300 170,858,000 29 48.276 560 T/J 10,000 0 B 0 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 208 216 202 206 -2 5,534,600 1,151,401,600 673 117.060 208 J 35,900 206 T/B 55,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 150 156 140 142 -8 161,800 23,152,000 142 151.546 148 J 2,000 142 T/B 14,631,800 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 157 159 152 158 1 12,616,700 1,969,767,100 850 65.833 159 J 736,100 158 T/B 724,500 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,990 2,880 2,990 90 68,800 200,402,000 90 54.364 2,990 T/J 1,758,700 2,900 B 200 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 298 294 280 284 -14 20,498,500 5,813,596,000 1,613 116.513 286 J 97,600 284 T/B 28,600 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 925 925 895 915 -10 9,854,300 8,988,004,000 138 136.567 915 T/J 65,000 910 B 10,000 315 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,300 J 100 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 4,000 J 300 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,840 2,830 2,830 2,830 -10 300 849,000 1 1,825.806 2,840 J 33,300 2,830 T/B 1,800 319 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 1,090 1,105 1,045 1,105 15 63,798,400 68,959,617,500 2,257 272.840 1,105 T/J 743,000 1,100 B 230,900 322 TBLA Tunas Baru Lampung Tbk. --M5---1 515 510 494 505 -10 2,294,200 1,152,801,700 190 114.995 510 J 68,400 505 T/B 45,800 323 TCID Mandom Indonesia Tbk. --U5---1 9,575 9,500 9,250 9,475 -100 3,500 33,165,000 8 929.359 9,500 J 2,600 9,475 T/B 100 324 TCPI Transcoal Pacific Tbk. --U7---2 4,690 4,730 4,450 4,550 -140 9,992,000 45,875,283,000 6,675 3,297.101 4,550 T/J 300 4,540 B 4,700 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 125 137 125 125 0 310,700 40,524,600 54 54.825 128 J 200,000 125 T/B 400 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,605 1,605 1,605 5 900 1,444,500 5 146.575 1,605 T/J 1,600 1,600 B 2,100 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 132 133 123 128 -4 81,521,100 10,381,230,200 3,841 41.290 129 J 80,800 128 T/B 2,215,800 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 242 B 6,600 329 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 0 0 4,900 0 0 0 0 4,026.625 5,400 J 1,000 5,000 B 100 330 TINS Timah Tbk. --M2K--1 456 466 442 460 4 10,383,100 4,708,779,600 972 235.057 460 T/J 125,400 458 B 15,000 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,900 5,150 4,760 5,100 200 3,622,600 18,192,686,500 2,879 315.324 5,100 T/J 23,900 5,075 B 5,600 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 344 334 320 334 -10 78,000 25,243,200 25 70.482 334 T/J 22,000 0 B 0 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 3,600 180,000 6 80.475 50 T/J 10,570,200 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 292 290 278 286 -6 787,000 221,493,200 194 102.794 286 T/J 90,200 282 B 5,500 335 TOTO Surya Toto Indonesia Tbk. --U3---2 214 210 208 210 -4 23,000 4,826,000 10 681.221 210 T/J 4,600 208 B 4,900 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 895 870 885 0 132,561,200 116,874,083,000 4,737 4,215.691 885 T/J 726,800 880 B 108,700 337 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---1 119 117 111 117 -2 2,100 244,100 4 117.902 124 J 1,900 117 T/B 2,100 339 TRIN Perintis Triniti Properti Tbk. --U6---2 218 230 206 222 4 14,875,200 3,199,667,400 937 111.000 222 T/J 19,000 220 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---1 350 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,170 1,175 1,165 1,175 5 25,700 30,068,500 9 209.612 1,190 J 500 1,180 B 1,000 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,960 2,960 2,960 -30 1,800 5,328,000 4 76.883 2,960 T/J 1,200 2,800 B 200 344 TURI Tunas Ridean Tbk. --U9---1 1,370 1,400 1,350 1,350 -20 98,500 137,025,000 4 3,000.000 1,295 J 172,600 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,300 1,335 1,260 1,330 30 691,900 910,792,500 242 88.667 1,330 T/J 30,200 1,320 B 3,400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,380 1,415 1,370 1,400 20 270,200 378,156,000 168 2,714.441 1,400 T/J 48,300 1,395 B 100 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,280 3,270 3,270 3,270 -10 100 327,000 1 121.108 3,270 T/J 100 3,060 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,765 1,765 1,760 1,760 -5 46,600 82,227,500 9 146.667 1,760 T/J 700 1,755 B 2,400 349 VICO Victoria Investama Tbk. --U8---1 96 96 90 96 0 16,700 1,512,000 6 76.800 96 T/J 90,300 90 B 100 350 VOKS Voksel Electric Tbk. --U4---1 266 266 264 264 -2 600 158,600 3 116.781 264 T/J 100 256 B 1,400 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 162 163 153 162 0 21,894,100 3,469,599,900 1,322 55.862 163 J 179,700 162 T/B 292,400 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 945 960 900 950 5 43,133,500 40,415,982,500 5,459 244.183 955 J 258,400 950 T/B 547,100 353 WOOD Integra Indocabinet Tbk. --M5K--1 266 266 250 258 -8 2,231,100 574,387,200 288 99.231 258 T/J 1,147,900 256 B 93,500 354 WSBP Waskita Beton Precast Tbk. --M3K--1 143 146 138 146 3 30,758,300 4,399,506,300 1,795 29.796 147 J 660,400 145 B 745,600 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 600 550 590 15 48,683,900 28,194,188,500 3,178 159.244 595 J 460,000 590 T/B 5,377,300 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 228 236 218 234 6 7,809,800 1,783,933,000 813 39.661 234 T/J 33,000 232 B 150,200 357 ZINC Kapuas Prima Coal Tbk. --U2---2 169 169 158 158 -11 42,673,200 6,974,219,700 1,192 563.260 158 T/J 1,436,500 0 B 0 Total 3,528,098,200 1,976,642,871,900 310,218 2,691,766,600 158,251,200 Jakarta, 22 April 2020 Trading Division