List of Securities Quotation: IDX SMC Composite Date: Thursday, 23 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 5,675 5,850 5,650 5,675 0 2,129,100 12,213,697,500 1,549 461.023 5,675 T/J 7,000 5,650 B 100,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,900 J 2,700 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,470 0 0 1,470 0 0 0 0 39.200 1,465 J 600 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,330 1,500 1,330 1,380 50 15,970,200 22,614,210,000 4,793 1,682.927 1,385 J 5,000 1,380 T/B 14,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 600 570 570 -15 5,648,300 3,283,525,000 1,102 447.645 570 T/J 333,300 565 B 232,500 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,775 5,925 5,750 5,825 50 413,900 2,419,990,000 617 250.538 5,825 T/J 21,000 5,800 B 26,100 7 ADRO Adaro Energy Tbk. --M2BX-1 885 925 895 905 20 50,027,600 45,556,495,000 6,307 82.273 910 J 66,800 905 T/B 527,000 8 AGII Aneka Gas Industri Tbk. --M3---1 422 430 416 420 -2 171,300 71,995,600 61 38.182 420 T/J 1,076,600 418 B 30,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 101 98 99 0 2,311,100 228,914,400 279 161.744 99 T/J 1,173,800 98 B 228,200 10 AGRS Bank IBK Indonesia Tbk. --U8---2 128 129 122 122 -6 23,500 2,940,000 16 110.909 123 J 4,400 122 T/B 2,500 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,070 2,250 2,050 2,140 70 33,228,000 72,121,129,000 5,166 1,705.573 2,140 T/J 161,000 2,130 B 80,600 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 294 0 0 294 0 0 0 0 280.000 292 J 100 274 B 4,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 162 173 152 155 -7 144,100 22,806,700 37 89.080 163 J 100 155 T/B 82,900 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,740 2,950 2,900 2,940 200 4,500 13,154,000 16 120.000 2,930 J 200 2,670 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 2,130 1,985 1,985 -145 200 411,500 2 104.474 2,120 J 2,900 1,985 T/B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 870 870 835 860 -10 94,200 81,721,500 33 2,194.493 860 T/J 50,700 840 B 400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 100 50,000 1 41.667 500 T/J 131,000 488 B 1,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 492 505 490 498 6 86,760,800 43,250,606,700 6,324 328.344 498 T/J 3,087,200 496 B 1,194,900 19 APIC Pacific Strategic Financial Tbk. --U8---2 740 755 740 750 10 29,441,500 21,952,424,500 875 797.737 750 T/J 5,500 745 B 100,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 99 105 100 101 2 4,390,700 449,810,200 387 27.671 102 J 243,100 101 T/B 1,100,700 21 ARII Atlas Resources Tbk. --U2---2 625 650 650 650 25 6,000 3,900,000 3 43.333 650 T/J 24,600 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 633.475 1,495 J 100 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 392 422 378 390 -2 169,500 65,454,600 43 2,650.717 394 J 50,000 390 T/B 775,700 24 ARTO Bank Artos Indonesia Tbk. --U8---2 885 950 890 905 20 53,000 48,665,000 39 4,561.032 905 T/J 16,200 900 B 6,000 25 ASGR Astra Graphia Tbk. --U9---1 810 820 760 810 0 20,600 16,256,500 26 167.938 815 J 9,700 810 T/B 20,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,180 1,190 1,185 1,185 5 13,800 16,377,000 17 2,194.444 1,195 J 2,100 1,180 B 1,300 27 ASRI Alam Sutera Realty Tbk. --M6---1 110 116 109 114 4 7,370,300 831,711,600 607 108.571 114 T/J 468,800 113 B 685,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 314 368 312 364 50 13,379,300 4,428,326,400 755 93.333 364 T/J 448,200 362 B 15,000 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 795 800 775 800 5 289,700 230,676,500 105 723.524 800 T/J 129,800 795 B 2,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 57.388 50 T/J 52,701,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 418 396 416 -4 206,900 84,161,400 32 306.705 416 T/J 1,012,700 400 B 51,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 600 615 615 615 15 100 61,500 1 768.750 615 T/J 500 600 B 700 34 BBKP Bank Bukopin Tbk. --M8---1 117 118 115 117 0 3,095,000 360,072,300 403 34.709 117 T/J 162,700 116 B 47,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,105 1,070 1,100 0 2,824,000 3,076,030,000 103 79.710 1,100 T/J 9,500 1,095 B 253,900 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 900 915 880 880 -20 47,071,500 42,046,135,000 3,737 114.783 880 T/J 2,864,000 875 B 840,900 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 262 274 270 272 10 90,600 24,531,400 48 276.929 272 T/J 26,100 270 B 50,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 174 180 174 177 3 47,500 8,390,700 14 501.957 180 J 26,100 176 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 500 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,290 2,410 2,270 2,410 120 4,385,600 10,342,644,000 1,521 1.361 2,420 J 244,000 2,410 T/B 1,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 9,500 475,000 4 217.306 50 T/J 420,834,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 137 142 128 128 -9 43,621,700 5,683,978,900 2,580 75.294 128 T/J 2,341,500 0 B 0 43 BFIN BFI Finance Indonesia Tbk. --M8---2 314 320 314 318 4 48,800 15,470,000 17 1,629.599 320 J 39,300 318 T/B 18,600 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 51 1 1,098,300 55,502,600 62 149.145 51 T/J 2,702,500 50 B 7,986,600 45 BINA Bank Ina Perdana Tbk. --U8---1 995 1,000 960 960 -35 42,600 41,719,000 21 542.385 985 J 10,700 970 B 10,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 75,457,300 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 995 1,010 985 985 -10 271,100 269,189,500 156 15.154 985 T/J 2,200 980 B 17,600 48 BISI BISI International Tbk. --U1---1 870 920 870 910 40 242,600 216,889,000 60 455.000 910 T/J 6,500 905 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 935 950 935 945 10 12,000,000 11,328,155,000 1,195 157.500 950 J 2,608,200 945 T/B 1,127,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 590 550 580 35 20,990,200 12,075,416,500 2,318 134.884 580 T/J 5,309,100 575 B 303,000 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 210,300 10,515,000 24 3.455 50 T/J 154,284,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 61 61 57 57 -4 2,206,000 125,845,500 56 130.794 57 T/J 2,700 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 112,721,600 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---2 322 300 300 300 -22 14,000 4,200,000 9 93.750 300 T/J 77,600 0 B 0 56 BMTR Global Mediacom Tbk. --M9K--1 208 222 206 218 10 14,908,300 3,228,258,000 898 177.438 218 T/J 1,348,200 216 B 1,301,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,300 65,000 4 0.172 50 T/J 68,039,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 645 660 635 635 -10 2,089,900 1,340,836,000 440 4.689 640 J 13,400 635 T/B 580,900 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 142 145 140 144 2 43,800 6,251,300 39 1.716 145 J 200 144 T/B 4,900 60 BNLI Bank Permata Tbk. --M8K--1 1,220 1,240 1,220 1,235 15 6,756,000 8,314,129,500 820 13.446 1,240 J 307,200 1,235 T/B 251,000 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 0 0 1,545 0 0 0 0 1,500.000 1,550 J 32,300 1,540 B 111,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 146 156 137 137 -9 25,400 3,518,100 16 78.286 139 J 400 137 T/B 3,200 63 BOLT Garuda Metalindo Tbk. --U4---2 760 710 710 710 -50 100 71,000 1 129.091 840 J 200 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 132,200 1,185 B 321,500 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 3,950 B 200 67 BRIS Bank BRIsyariah Tbk. --M8---1 195 202 194 194 -1 6,811,900 1,335,858,700 652 38.039 194 T/J 15,600 193 B 352,700 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 13,100 655,000 4 7.874 50 T/J 67,325,200 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 720 680 685 0 21,917,600 15,297,096,000 2,492 134.181 690 J 1,100 685 T/B 1,176,100 71 BSIM Bank Sinarmas Tbk. --U8---1 480 480 458 478 -2 4,900 2,323,600 7 326.015 478 T/J 13,100 466 B 1,200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,550 1,600 1,500 1,600 50 3,200 4,810,000 4 82.051 1,600 T/J 20,900 1,525 B 100 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 9,173,700 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 1,880 1,820 1,880 35 40,900 75,861,000 61 363.945 1,880 T/J 22,800 1,875 B 1,200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,160 2,320 2,160 2,240 80 63,315,900 143,785,509,000 14,858 229.744 2,240 T/J 1,276,200 2,230 B 225,700 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,000 1,050 1,000 1,045 45 126,400 132,709,000 5 177.119 1,045 T/J 7,100 975 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 155 158 155 157 2 81,792,700 12,846,141,100 387 15.353 157 T/J 239,400 156 B 100 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 465,100 23,255,000 78 2.902 50 T/J 359,202,900 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 75 79 75 76 1 14,137,400 1,079,243,200 415 16.622 77 J 983,300 76 T/B 176,800 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 190 198 188 193 3 91,400 17,791,900 47 58.485 193 T/J 5,900 190 B 200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 24,084,700 1,204,347,600 207 28.571 50 T/J 3,051,400 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 368 388 0 10,900 4,148,200 16 708.844 418 J 200 372 B 9,500 85 CASS Cardig Aero Services Tbk. --U7---2 530 525 520 525 -5 200 104,500 2 131.250 525 T/J 2,200 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 56 53 54 -1 4,042,700 219,900,100 228 345.600 54 T/J 188,700 53 B 2,059,400 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 174 176 175 176 2 1,100,200 193,535,200 18 13.772 180 J 5,500 175 B 600 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 1,000 1,625 B 5,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,360 2,370 2,200 2,200 -160 64,400 150,559,000 31 1,222.222 2,200 T/J 1,300 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 418 426 418 422 4 5,754,000 2,426,105,400 597 1,834.783 424 J 305,800 422 T/B 7,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 1,580 1,595 0 900 1,429,500 5 152.623 1,720 J 100 1,595 T/B 15,600 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 125,912,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 370 J 1,013,600 350 B 300,000 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-1 530 555 510 515 -15 73,725,900 39,157,285,500 5,162 115.306 520 J 832,100 515 T/B 79,200 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,850 1,860 1,855 1,855 5 7,000 12,992,500 7 3,723.255 1,855 T/J 400 1,850 B 1,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 3 16.496 50 T/J 256,920,000 0 B 0 99 DILD Intiland Development Tbk. --U6---1 236 236 228 236 0 230,400 54,372,000 15 41.125 236 T/J 3,815,500 230 B 1,500 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 740 785 730 740 0 58,100 43,046,500 46 25.085 740 T/J 32,800 730 B 8,800 101 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,600 4,600 4,600 0 200 920,000 2 27,497.161 4,770 J 100 4,600 T/B 2,500 102 DMAS Puradelta Lestari Tbk. CDM6K--1 188 191 184 186 -2 157,057,300 29,194,997,700 4,554 88.571 187 J 560,700 186 T/B 2,109,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 109 123 109 114 5 43,296,200 5,099,834,700 2,274 49.565 114 T/J 889,000 113 B 270,200 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 940 950 0 1,200 1,135,000 6 103.825 950 T/J 17,100 940 B 4,000 105 DNAR Bank Oke Indonesia Tbk. --U8---1 290 270 270 270 -20 800 216,000 2 245.455 270 T/J 17,100 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,480 3,480 3,480 0 200 696,000 1 3,056.949 3,480 T/J 4,900 3,340 B 3,500 107 DOID Delta Dunia Makmur Tbk. --M2---1 137 147 132 133 -4 37,705,600 5,249,756,800 2,225 180.061 134 J 186,400 133 T/B 761,600 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 318 318 0 631,400 201,099,400 38 85.946 320 J 384,800 316 B 164,700 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 374 388 374 388 14 105,500 40,587,200 54 76.832 390 J 5,300 388 T/B 28,100 111 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,740 J 300 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 2,180 2,180 0 1,500 3,270,000 3 802.440 2,180 T/J 100 2,170 B 300 113 DWGL Dwi Guna Laksana Tbk. --U9---2 204 218 210 210 6 3,500 746,400 13 140.000 212 J 300 210 T/B 900 114 ECII Electronic City Indonesia Tbk. --U9---2 670 670 670 670 0 9,400 6,298,000 12 16.543 670 T/J 90,600 665 B 2,000 115 ELSA Elnusa Tbk. --M2K--1 183 204 186 199 16 98,796,000 19,656,685,400 5,291 49.750 200 J 4,485,000 199 T/B 334,500 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 652,270,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 0 0 4,950 0 0 0 0 687.500 4,950 J 1,500 4,910 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,850 1,850 0 300 555,000 1 1,294.349 2,000 J 9,900 1,800 B 200 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,310 1,175 1,225 25 62,958,100 79,444,615,000 11,725 122.500 1,225 T/J 853,000 1,220 B 510,900 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 136 150 136 149 13 5,104,900 744,325,300 534 277.411 149 T/J 549,900 148 B 51,200 121 EXCL XL Axiata Tbk. --M7BX-1 2,560 2,600 2,410 2,410 -150 15,180,600 37,762,953,000 5,653 122.309 2,430 J 400 2,410 T/B 724,700 122 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,075 1,070 1,070 0 3,800 4,066,500 9 3,365.521 1,150 J 200 1,070 T/B 700 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,950 J 500 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 123 142 125 130 7 13,353,900 1,780,723,800 1,970 61.905 130 T/J 451,300 129 B 162,000 125 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 0 680.000 650 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 108 117 101 101 -7 418,975,200 46,055,289,000 17,257 5.611 102 J 1,004,400 101 T/B 6,473,000 128 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---2 258 274 244 244 -14 600 152,000 4 29.048 268 J 100 244 T/B 10,100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 182 187 179 179 -3 19,096,800 3,474,097,000 1,562 24.062 179 T/J 1,187,800 178 B 2,079,700 131 GJTL Gajah Tunggal Tbk. --M4---1 326 336 324 328 2 1,062,200 348,380,200 121 64.395 328 T/J 107,700 326 B 1,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 75 73 74 0 2,137,500 157,613,500 155 18.500 74 T/J 219,100 73 B 239,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,600 16,975 16,975 16,975 -625 200 3,395,000 1 2,952.174 16,975 T/J 1,300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,240 1,270 1,235 1,255 15 22,500 28,045,500 30 97.665 1,250 J 800 1,235 B 600 135 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 92 93 86 86 -6 1,707,100 147,104,000 142 34.400 86 T/J 2,930,900 0 B 0 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,400 2,500 2,400 2,490 90 703,400 1,727,506,000 284 67.297 2,490 T/J 10,900 2,480 B 4,900 138 HERO Hero Supermarket Tbk. --U9---1 740 790 740 790 50 16,900 13,212,500 11 1,648.994 800 J 500,000 785 B 7,500 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,360 2,420 2,360 2,390 30 102,200 244,678,000 63 731.648 2,400 J 7,300 2,380 B 4,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,200 1,320,000 1 923.077 600 T/J 16,100 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 715 685 700 0 18,048,800 12,629,610,500 1,047 225.806 700 T/J 139,600 695 B 56,000 142 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---2 230 0 0 230 0 0 0 0 219.048 0 J 0 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 238 244 244 244 6 100 24,400 1 81.333 236 J 9,600 228 B 100 145 HRUM Harum Energy Tbk. --M2K--1 1,305 1,295 1,265 1,265 -40 366,600 465,860,000 250 24.327 1,290 J 500 1,265 T/B 29,300 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 124 134 125 130 6 2,200 285,200 13 123.810 130 T/J 3,300 124 B 6,000 148 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 338 J 200 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---1 480 500 478 498 18 1,352,500 661,731,200 271 66.857 498 T/J 25,600 494 B 20,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 150 146 147 0 193,900 28,500,300 15 29.400 147 T/J 1,000 146 B 68,100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,080 1,035 1,080 5 657,200 707,556,500 47 284.211 1,080 T/J 32,800 1,075 B 4,700 153 INAF Indofarma (Persero) Tbk. --U5---1 1,160 1,190 1,135 1,140 -20 10,691,700 12,425,366,500 3,298 456.000 1,140 T/J 151,700 1,135 B 127,900 154 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,460 2,370 2,390 0 7,813,500 18,691,923,000 2,112 975.510 2,400 J 26,600 2,390 T/B 389,300 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,140 2,170 2,000 2,120 -20 14,900 30,802,000 28 285.526 2,130 J 200 2,120 T/B 1,200 156 INDS Indospring Tbk. --M4---1 1,750 1,800 1,800 1,800 50 100 180,000 1 168.750 1,795 J 100 1,700 B 5,000 157 INDY Indika Energy Tbk. --M2K--1 715 775 710 710 -5 9,748,700 7,299,578,500 1,971 24.068 740 J 2,000 710 T/B 2,830,700 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 4,990 5,150 50 4,890,900 25,087,752,000 3,025 265.372 5,150 T/J 100,700 5,050 B 28,300 159 INPP Indonesian Paradise Property Tbk. --U9---2 695 710 710 710 15 200 142,000 2 676.190 695 J 100 660 B 1,200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,550 3,400 3,540 0 1,299,700 4,607,808,000 287 1,282.609 3,560 J 1,000 3,550 B 500 161 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---2 306 302 286 286 -20 271,400 78,126,600 47 201.606 286 T/J 9,900 0 B 0 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 302 310 302 304 2 1,086,200 329,959,000 232 18.537 306 J 121,600 304 T/B 133,700 164 IPTV MNC Vision Networks Tbk. --U9---1 390 394 386 390 0 10,778,500 4,217,554,200 9,364 162.500 390 T/J 230,300 388 B 512,600 165 IRRA Itama Ranoraya Tbk. XDU9---2 550 550 530 535 -15 4,932,700 2,655,708,500 484 143.048 535 T/J 28,800 530 B 180,700 166 ISAT Indosat Tbk. --M7K--1 2,110 2,160 2,030 2,030 -80 10,184,200 21,428,770,000 4,182 145.000 2,070 J 67,300 2,030 T/B 1,099,100 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 128 131 126 128 0 1,560,100 199,939,900 273 43.390 128 T/J 384,900 127 B 65,600 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,390 3,600 3,170 3,470 80 1,393,900 4,706,634,000 1,363 1,577.273 3,470 T/J 9,500 3,420 B 4,500 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 7,150 6,950 6,975 50 1,025,800 7,221,875,000 1,380 49.821 7,000 J 91,600 6,975 T/B 7,800 170 JAST Jasnita Telekomindo Tbk. --U7---2 204 204 190 190 -14 69,400 13,354,600 48 77.236 190 T/J 174,400 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,079,600 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 438 438 436 438 0 12,000 5,242,000 11 248.454 440 J 5,000 438 T/B 1,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 410 J 408,000 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 970 910 930 30 53,389,000 50,348,299,500 8,459 254.237 935 J 157,100 930 T/B 65,300 175 JRPT Jaya Real Property Tbk. --M6K--1 384 390 382 384 0 6,288,100 2,414,538,200 205 369.231 384 T/J 2,999,700 382 B 117,600 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,680 2,580 2,580 -60 12,667,100 33,157,758,000 4,632 152.140 2,580 T/J 181,500 2,570 B 395,900 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 920 920 0 200 184,000 1 198.139 1,055 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 820 820 820 820 0 121,700 99,794,000 8 1,822.222 825 J 31,700 820 T/B 12,800 179 KAEF Kimia Farma Tbk. --M5---1 1,310 1,370 1,290 1,290 -20 20,099,800 26,718,887,000 6,240 1,290.000 1,295 J 70,100 1,290 T/B 14,500 180 KBLI KMI Wire & Cable Tbk. --M4K--1 388 390 380 390 2 782,800 303,417,800 185 47.388 390 T/J 510,800 386 B 500 181 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 338 348 0 7,900 2,736,400 13 87.879 348 T/J 97,900 330 B 300 182 KEJU Mulia Boga Raya Tbk. --U5---2 720 745 740 740 20 1,200 892,000 4 98.667 740 T/J 13,900 725 B 800 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 2,000 100,000 2 1.818 50 T/J 163,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 131 146 128 138 7 2,939,200 405,370,800 380 4.788 140 J 2,000 137 B 6,600 185 KINO Kino Indonesia Tbk. --M5---1 2,620 2,640 2,560 2,620 0 168,800 439,203,000 211 68.947 2,620 T/J 12,300 2,600 B 500 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,600 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 186 195 -5 115,400 21,492,000 10 684.211 186 J 2,100 0 B 0 188 KMTR Kirana Megatara Tbk. --U3---2 262 0 0 262 0 0 0 0 57.205 268 J 10,300 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 500 510 476 505 5 2,400,600 1,200,297,200 269 252.500 505 T/J 16,300 466 B 11,400 190 KPIG MNC Land Tbk. --M9---2 115 117 114 115 0 1,160,800 133,471,100 28 247.456 115 T/J 1,926,800 114 B 350,400 191 KRAH Grand Kartech Tbk. --U4---2 600 680 560 560 -40 22,200 13,229,000 39 203.636 560 T/J 10,100 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 163 166 163 163 0 1,573,100 258,512,500 123 20.265 164 J 3,200 163 T/B 109,600 193 KREN Kresna Graha Investama Tbk. --U9---1 169 198 158 158 -11 57,426,300 9,953,121,900 5,991 1,643.779 158 T/J 12,808,800 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 370 450 346 346 -24 249,900 98,733,000 28 88.718 346 T/J 1,800 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,400 J 600 0 B 0 196 LINK Link Net Tbk. --M9---1 2,740 2,850 2,730 2,800 60 83,100 232,548,000 125 175.000 2,840 J 400 2,800 T/B 5,200 197 LPCK Lippo Cikarang Tbk --U6---1 680 690 650 660 -20 228,200 152,628,000 195 74.413 670 J 1,500 660 T/B 100 198 LPKR Lippo Karawaci Tbk. --M6K--1 130 134 129 130 0 9,178,400 1,202,527,500 897 41.979 131 J 55,100 130 T/B 1,020,200 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,340 1,385 1,315 1,360 20 8,618,000 11,651,780,000 2,527 30.817 1,360 T/J 165,600 1,355 B 2,500 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 645 665 630 635 -10 27,601,300 17,965,945,000 2,159 163.871 640 J 10,000 635 T/B 851,800 201 MAIN Malindo Feedmill Tbk. --M3K--1 550 640 570 570 20 55,614,800 33,604,029,000 8,710 323.864 570 T/J 496,700 565 B 188,600 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,870 2,250 1,860 2,250 380 661,600 1,345,002,500 292 107.143 2,250 T/J 384,400 2,030 B 500 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 100.595 1,690 J 1,300 1,590 B 200 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 645 650 610 630 -15 22,455,300 14,081,865,000 3,043 1,010.993 630 T/J 373,100 625 B 32,800 205 MARI Mahaka Radio Integra Tbk. --M9---2 148 149 140 149 1 11,300 1,673,600 8 198.667 149 T/J 1,900 140 B 15,900 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 340 340 -2 1,064,000 362,033,000 69 680.000 342 J 93,600 340 T/B 963,700 207 MASA Multistrada Arah Sarana Tbk. --U4---1 374 450 374 376 2 20,700 8,584,200 26 267.349 440 J 11,100 376 T/B 127,600 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,545 1,595 1,545 1,580 35 13,400 21,058,500 24 121.538 1,575 J 200 1,530 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 970 1,010 970 980 10 31,400 30,921,000 68 70.758 990 J 300 980 T/B 100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 103 108 100 102 -1 1,772,000 184,110,900 212 91.486 105 J 57,100 102 T/B 76,800 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 34,264,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,325 1,255 1,270 -15 77,675,900 99,785,898,500 2,243 331.167 1,270 T/J 14,800,700 1,265 B 518,600 213 MDLN Modernland Realty Tbk. --M6---1 84 88 82 82 -2 85,313,800 7,171,942,600 1,565 24.336 83 J 263,100 82 T/B 12,364,700 214 MEDC Medco Energi Internasional Tbk. --M2K--1 396 424 406 412 16 55,532,200 23,105,594,000 3,415 725.646 414 J 65,600 412 T/B 49,800 215 MEGA Bank Mega Tbk. --U8---1 6,300 0 0 6,300 0 0 0 0 4,592.238 6,300 J 10,000 6,250 B 200 216 MERK Merck Tbk. --U5---2 1,920 1,985 1,930 1,970 50 16,400 31,971,500 32 5,194.189 1,970 T/J 300 1,950 B 500 217 META Nusantara Infrastructure Tbk. --U7---1 97 98 91 91 -6 8,188,300 776,511,900 192 27.569 95 J 713,500 0 B 0 218 MFIN Mandala Multifinance Tbk. --U8---2 1,145 0 0 1,145 0 0 0 0 1,174.359 1,110 J 500,000 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 655 660 650 660 5 1,736,200 1,139,849,500 98 293.333 660 T/J 329,400 655 B 11,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,330 J 200 1,300 B 800,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,950 1,970 1,930 1,940 -10 1,431,500 2,778,272,500 1,122 114.220 1,945 J 35,600 1,940 T/B 1,600 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,000 50,000 4 238.095 50 T/J 779,700 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 7,500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,075 11,200 11,200 11,200 125 600 6,720,000 4 71,337.580 11,200 T/J 100 11,000 B 400 225 MLPL Multipolar Tbk. --M9---1 51 51 50 51 0 2,288,300 115,296,400 43 5.850 51 T/J 449,100 50 B 5,408,200 226 MMLP Mega Manunggal Property Tbk. --M6---2 144 139 139 139 -5 17,700 2,460,300 1 23.761 142 J 10,000 139 T/B 2,300 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 960 915 935 5 61,166,600 57,410,997,000 17,889 103.889 935 T/J 1,300,000 930 B 542,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 1,100 1,100 0 3,000 3,300,000 2 189.655 1,100 T/J 78,100 1,025 B 1,000 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 500 520 490 515 15 646,200 327,122,100 345 34.333 520 J 92,800 515 T/B 38,300 230 MPPA Matahari Putra Prima Tbk. --U9---1 105 114 103 105 0 726,400 77,702,500 124 44.145 107 J 800 105 T/B 70,800 231 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 1,100 J 100 880 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,575 J 1,100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 336 352 314 340 4 3,319,000 1,089,203,400 355 68.000 340 T/J 877,200 338 B 150,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,070 1,175 1,070 1,170 100 18,300 21,161,500 21 76.974 1,175 J 7,300 1,165 B 15,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,005 1,030 1,005 1,015 10 343,000 349,511,500 407 1,827.249 1,030 J 23,800 1,015 T/B 15,700 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 600 30,000 1 1.266 50 T/J 157,666,500 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 350 0 0 350 0 0 0 0 147.151 352 J 400 326 B 1,100 238 MTPS Meta Epsi Tbk. --U7---2 302 312 282 282 -20 59,400 16,911,000 47 88.125 282 T/J 25,000 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,240 1,240 1,185 1,225 -15 55,900 68,045,500 23 145.907 1,225 T/J 897,400 1,200 B 9,400 240 MYOR Mayora Indah Tbk. --M5KB-1 2,070 2,240 2,080 2,230 160 6,335,700 13,719,789,000 1,974 11,155.578 2,230 T/J 159,700 2,220 B 111,200 241 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---2 200 200 200 200 0 100 20,000 1 194.175 199 J 300 187 B 1,100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 785 785 735 740 -45 13,818,900 10,157,037,000 88 718.447 735 J 83,700 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,250 2,170 2,250 -80 3,200 6,982,000 8 121.622 2,180 J 3,800 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 424 410 414 0 1,397,300 582,293,600 414 127.385 414 T/J 110,500 412 B 142,900 246 NIRO City Retail Developments Tbk. --U6---2 140 148 148 148 8 100 14,800 1 140.952 145 J 132,000 135 B 500 247 NISP Bank OCBC NISP Tbk. --U8---1 705 735 705 735 30 1,400 1,020,500 5 890.650 735 T/J 200 720 B 2,800 248 NOBU Bank Nationalnobu Tbk. --U8---1 1,200 1,400 1,120 1,120 -80 5,600 6,356,000 9 298.667 1,140 J 100 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 164 154 153 153 -11 12,700 1,944,000 10 69.545 153 T/J 26,800 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 0 0 186 0 0 0 0 50.838 200 J 1,000 173 B 2,100 252 PBID Panca Budi Idaman Tbk. --U3---1 905 910 900 905 0 4,200 3,796,500 4 106.471 900 J 3,000 895 B 2,800 253 PBRX Pan Brothers Tbk. --M4---1 184 190 181 185 1 244,400 45,382,000 63 327.434 188 J 1,300 185 T/B 19,100 254 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-1 765 800 760 770 5 121,051,000 94,302,997,500 7,375 256.667 775 J 686,100 770 T/B 1,133,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 400 410 388 390 -10 1,996,000 785,623,200 128 76.098 390 T/J 231,900 388 B 8,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,700 2,700 2,520 2,600 -100 3,200 8,225,000 16 1,078.883 2,600 T/J 1,800 2,540 B 1,200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 132 130 131 1 585,800 76,243,300 17 104.800 131 T/J 47,400 130 B 93,500 259 PNBN Bank Pan Indonesia Tbk --M8K--1 765 775 765 770 5 397,400 306,011,000 75 1,282.051 775 J 166,800 770 T/B 1,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,200 110,000 2 50.000 50 T/J 4,501,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 720 725 705 715 -5 39,500 28,328,000 17 760.315 715 T/J 129,400 705 B 700 262 PNLF Panin Financial Tbk. --M8K--1 184 184 179 180 -4 21,953,900 3,954,862,000 635 194.553 180 T/J 1,263,200 179 B 2,049,700 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,195 1,125 1,115 1,125 -70 300 336,000 3 68.807 1,115 J 12,500 0 B 0 264 POLU Golden Flower Tbk. --U4---2 1,260 1,250 1,185 1,185 -75 300 368,500 2 411.458 1,185 T/J 1,200 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 100 60,000 1 112.150 560 J 9,000 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 670 695 650 660 -10 220,400 146,701,000 101 44.000 660 T/J 5,900 655 B 15,600 267 PPRE PP Presisi Tbk. --U7---1 130 132 127 130 0 19,320,600 2,495,912,800 2,587 30.233 130 T/J 514,200 129 B 105,700 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 13,970,700 700,355,700 316 108.108 51 J 25,490,100 50 T/B 83,066,800 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,310 3,230 3,300 150 6,700 21,971,000 26 50.769 3,300 T/J 300 3,260 B 100 270 PRIM Royal Prima Tbk. --U9---2 278 318 298 318 40 5,600 1,732,600 10 63.600 300 J 300 284 B 200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 199 192 193 1 20,809,100 4,040,908,000 1,634 626.156 194 J 242,500 193 T/B 430,000 272 PSGO Palma Serasih Tbk. --U1---2 108 110 101 101 -7 28,500 2,905,000 31 96.190 109 J 3,000 101 T/B 12,000 273 PTBA Bukit Asam Tbk. --M2BX-1 1,855 1,925 1,855 1,890 35 25,778,600 48,915,429,000 5,254 1,643.478 1,895 J 235,600 1,890 T/B 232,000 274 PTPP PP (Persero) Tbk. --M6XX-1 655 670 630 635 -20 31,521,800 20,382,085,000 2,598 119.361 640 J 438,700 635 T/B 173,200 275 PTRO Petrosea Tbk. --M2---1 1,315 1,290 1,230 1,275 -40 1,853,900 2,325,064,000 813 1,020.000 1,275 T/J 96,400 1,270 B 28,400 276 PTSN Sat Nusapersada Tbk --M4---1 168 178 166 172 4 491,000 83,722,800 104 88.966 174 J 17,300 172 T/B 1,700 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,240 4,240 4,240 -310 100 424,000 1 332.549 4,550 J 2,500 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 376 384 374 376 0 28,621,600 10,874,329,400 2,528 1,449.555 378 J 26,500 376 T/B 443,000 279 PZZA Sarimelati Kencana Tbk. --U9---1 600 645 605 615 15 410,700 255,959,500 255 55.909 615 T/J 10,000 610 B 34,900 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 550 565 540 560 10 4,248,900 2,365,931,000 804 350.000 560 T/J 165,500 555 B 75,400 281 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,880 J 30,000 4,560 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 70 73 66 70 0 406,234,500 27,917,279,400 31,895 70.000 70 T/J 4,228,500 69 B 388,500 283 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---2 434 434 424 424 -10 279,200 119,342,600 82 260.123 424 T/J 500 422 B 1,700 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 270 250 268 18 7,400 1,923,600 4 2,097.027 268 T/J 600 250 B 6,300 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,225 1,250 1,210 1,230 5 787,900 966,471,000 106 482.353 1,230 T/J 500,000 1,210 B 5,700 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 140 128 138 3 9,400 1,206,400 4 172.500 138 T/J 5,500 128 B 3,100 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 3,400 8,600 B 500 289 SCMA Surya Citra Media Tbk. --M9XX-1 750 850 750 815 65 49,516,800 39,388,702,500 3,881 368.690 815 T/J 810,700 810 B 85,300 290 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 19,800 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 715 715 715 715 0 2,500 1,787,500 3 380.319 715 T/J 500 710 B 2,400 292 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,490 2,510 0 19,700 49,392,000 19 107.265 2,510 T/J 17,900 2,500 B 1,200 293 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---2 675 675 670 670 -5 415,900 279,323,500 68 478.571 670 T/J 20,500 665 B 4,600 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,180 1,205 1,180 1,190 10 3,376,200 4,041,098,000 1,064 205.172 1,195 J 60,000 1,190 T/B 41,100 296 SILO Siloam International Hospitals Tbk. --M9K--1 4,600 4,800 4,600 4,710 110 63,400 297,552,000 147 53.493 4,730 J 6,700 4,710 T/B 17,100 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 218 206 206 -4 3,014,000 633,999,400 337 18.727 208 J 303,700 206 T/B 420,000 298 SIPD Sierad Produce Tbk. --U3---2 1,000 1,050 935 1,050 50 23,900 25,028,500 10 1.167 1,060 J 10,200 1,000 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 4,730 4,730 -20 268,400 1,277,935,000 48 4,113.043 4,750 J 2,000 4,730 T/B 200 301 SMAR Smart Tbk. --U1---2 2,840 2,860 2,860 2,860 20 1,000 2,860,000 7 944.955 3,020 J 100 2,860 T/B 300 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 318 326 296 296 -22 34,104,800 10,567,496,400 4,538 52.857 296 T/J 73,900 0 B 0 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,040 1,300 1,140 1,300 260 297,800 386,080,000 133 1,570.048 0 J 0 1,300 T/B 330,100 304 SMRA Summarecon Agung Tbk. --M6K--1 430 452 424 440 10 34,952,700 15,395,760,800 2,378 722.971 440 T/J 645,600 438 B 19,600 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,395 1,340 1,300 1,300 -95 676,900 897,790,500 106 3,472.315 1,300 T/J 174,600 0 B 0 306 SOCI Soechi Lines Tbk. --M7---1 123 127 120 122 -1 16,215,500 1,999,268,600 1,284 22.182 122 T/J 160,400 121 B 327,200 307 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--2 560 540 525 540 -20 130,800 70,067,500 33 46.552 540 T/J 10,000 0 B 0 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 226 204 206 0 15,310,700 3,275,805,800 1,703 117.060 206 T/J 109,700 204 B 272,800 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 142 191 135 160 18 219,200 33,603,500 100 170.756 177 J 2,000 160 T/B 11,111,100 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 161 158 160 2 9,734,200 1,552,065,500 619 66.667 160 T/J 2,224,800 159 B 711,800 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,990 3,000 2,890 2,900 -90 139,500 405,710,000 176 52.727 2,900 T/J 432,700 2,890 B 11,100 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 284 332 286 310 26 56,028,700 17,319,549,200 4,082 127.179 310 T/J 8,730,100 308 B 202,100 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 915 920 905 905 -10 8,366,100 7,674,237,000 116 135.075 915 J 212,400 905 T/B 38,700 315 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,350 J 1,300 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 450,100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,830 0 0 2,830 0 0 0 0 1,825.806 2,840 J 33,300 2,830 B 2,100 319 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 1,105 1,125 1,075 1,080 -25 53,309,600 59,137,842,000 2,015 266.667 1,085 J 217,100 1,080 T/B 8,700 322 TBLA Tunas Baru Lampung Tbk. --M5---1 505 530 505 530 25 734,500 377,712,000 147 120.688 530 T/J 143,500 525 B 18,800 323 TCID Mandom Indonesia Tbk. --U5---1 9,475 9,450 9,250 9,450 -25 7,100 65,892,500 28 926.907 9,450 T/J 7,600 9,275 B 100 324 TCPI Transcoal Pacific Tbk. --U7---2 4,550 4,680 4,560 4,660 110 10,317,800 47,629,491,000 6,225 3,376.812 4,660 T/J 10,500 4,610 B 800 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 125 132 117 117 -8 1,512,000 177,360,600 101 51.316 117 T/J 1,060,200 0 B 0 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,605 1,600 1,600 1,600 -5 300 480,000 1 146.119 1,605 J 2,300 1,600 T/B 1,800 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 128 135 126 128 0 97,844,500 12,747,101,400 4,543 41.290 129 J 547,700 128 T/B 389,200 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 226 J 100 224 B 10,000 329 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 0 0 4,900 0 0 0 0 4,026.625 5,400 J 1,000 5,050 B 100 330 TINS Timah Tbk. --M2K--1 460 476 460 462 2 6,542,500 3,058,022,600 784 236.079 464 J 600 462 T/B 188,900 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,100 5,150 4,920 4,920 -180 2,745,000 13,806,646,000 2,266 304.195 4,950 J 5,000 4,920 T/B 125,800 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 330 320 330 -4 37,600 12,395,000 8 69.638 334 J 5,000 312 B 40,400 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 2,200 110,000 4 80.475 50 T/J 13,789,700 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 286 294 284 286 0 767,300 222,065,400 99 102.794 286 T/J 27,000 284 B 31,200 335 TOTO Surya Toto Indonesia Tbk. --U3---2 210 214 210 214 4 354,400 75,728,400 18 694.197 214 T/J 3,300 212 B 1,000 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 875 880 -5 73,619,300 64,737,223,500 3,280 4,191.873 885 J 2,449,000 880 T/B 72,800 337 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---1 117 121 109 117 0 11,000 1,307,200 15 117.902 119 J 1,000 117 T/B 8,100 339 TRIN Perintis Triniti Properti Tbk. --U6---2 222 228 212 222 0 14,729,800 3,218,768,800 761 111.000 222 T/J 4,400 220 B 26,000 340 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---1 350 352 350 350 0 20,000 7,020,000 2 208.781 390 J 22,500 352 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,175 1,190 1,170 1,180 5 52,100 61,355,000 20 210.504 1,180 T/J 6,100 1,170 B 22,700 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,960 3,100 2,960 3,100 140 30,000 92,986,000 5 80.519 3,100 T/J 1,200 2,800 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,350 0 0 1,350 0 0 0 0 3,000.000 1,400 J 4,800 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,330 1,360 1,330 1,355 25 288,300 388,837,500 179 90.333 1,360 J 4,300 1,355 T/B 9,500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,400 1,420 1,395 1,400 0 1,634,500 2,291,307,000 182 2,714.441 1,400 T/J 9,500 1,395 B 14,500 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,270 3,300 3,300 3,300 30 200 660,000 2 122.219 3,290 J 100 3,050 B 300 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,760 1,760 1,760 1,760 0 42,400 74,624,000 8 146.667 1,760 T/J 42,600 1,755 B 4,300 349 VICO Victoria Investama Tbk. --U8---1 96 96 90 90 -6 16,200 1,459,300 3 72.000 95 J 100 90 T/B 1,700 350 VOKS Voksel Electric Tbk. --U4---1 264 268 268 268 4 900 241,200 2 118.550 268 T/J 32,800 250 B 2,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 162 166 158 160 -2 12,655,800 2,056,769,400 843 55.172 160 T/J 189,600 159 B 697,200 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 965 920 920 -30 26,633,800 24,989,877,500 4,419 236.472 920 T/J 1,547,900 915 B 439,500 353 WOOD Integra Indocabinet Tbk. --M5K--1 258 268 254 260 2 842,100 218,661,600 228 100.000 262 J 38,900 260 T/B 17,500 354 WSBP Waskita Beton Precast Tbk. --M3K--1 146 148 143 145 -1 23,949,200 3,494,446,000 1,327 29.592 146 J 191,900 145 T/B 47,900 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 600 570 575 -15 25,949,200 15,204,988,500 2,437 155.196 575 T/J 35,600 570 B 2,142,200 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 234 238 224 224 -10 9,164,000 2,095,231,800 914 37.966 226 J 150,800 224 T/B 311,300 357 ZINC Kapuas Prima Coal Tbk. --U2---2 158 163 147 147 -11 35,638,600 5,490,940,300 1,587 524.045 147 T/J 2,004,300 0 B 0 Total 3,616,697,400 1,915,158,911,400 339,263 2,857,740,200 173,695,300 Jakarta, 23 April 2020 Trading Division