List of Securities Quotation: IDX SMC Composite Date: Monday, 27 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 5,475 5,700 5,375 5,550 75 1,654,700 9,115,240,000 1,131 450.868 5,575 J 6,100 5,550 T/B 71,400 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 1,470 1,440 1,440 1,440 -30 100 144,000 1 38.400 1,440 T/J 400 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,390 1,515 1,375 1,490 100 18,046,000 26,590,748,500 5,061 1,817.073 1,490 T/J 599,800 1,485 B 3,600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 540 498 515 -20 20,459,500 10,418,803,300 1,838 404.451 520 J 161,700 515 T/B 62,700 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,625 5,650 5,450 5,525 -100 321,900 1,790,002,500 535 237.634 5,550 J 2,700 5,525 T/B 200 7 ADRO Adaro Energy Tbk. --M2BX-1 875 945 885 900 25 97,943,800 89,278,848,500 8,494 81.818 905 J 80,000 900 T/B 826,200 8 AGII Aneka Gas Industri Tbk. --M3---1 414 418 410 412 -2 125,800 52,092,000 55 37.455 412 T/J 14,200 410 B 37,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 100 92 98 1 1,779,900 175,232,400 156 160.110 98 T/J 332,500 97 B 406,100 10 AGRS Bank IBK Indonesia Tbk. --U8---2 120 120 118 118 -2 10,300 1,229,400 15 107.273 120 J 500 118 T/B 11,000 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,030 2,080 1,995 2,050 20 10,860,100 22,163,620,500 854 1,633.844 2,060 J 16,000 2,050 T/B 1,100 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 294 256 260 -14 3,600 937,000 10 247.619 290 J 4,200 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 166 165 159 161 -5 17,400 2,796,400 35 92.529 165 J 1,000 161 T/B 1,400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 2,940 2,940 2,940 0 600 1,764,000 2 120.000 2,850 J 200 2,740 B 500 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,150 2,100 2,040 2,040 -110 616,900 1,286,856,000 33 107.368 2,090 J 200 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 850 820 840 10 21,600 18,048,500 26 2,143.459 840 T/J 14,000 835 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 600 300,000 2 41.667 500 T/J 130,400 496 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 494 510 494 505 11 56,062,600 28,064,249,900 3,693 332.960 505 T/J 6,579,100 500 B 432,900 19 APIC Pacific Strategic Financial Tbk. --U8---2 750 770 750 765 15 39,650,100 30,125,830,000 1,557 813.691 765 T/J 20,300 755 B 1,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 99 101 95 97 -2 4,958,300 482,126,600 376 26.575 98 J 49,000 97 T/B 142,000 21 ARII Atlas Resources Tbk. --U2---2 670 670 670 670 0 5,100 3,417,000 2 44.667 670 T/J 4,900 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 633.475 1,395 J 670,800 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 416 430 414 420 4 48,000 20,182,400 24 2,854.618 420 T/J 5,000 414 B 10,400 24 ARTO Bank Artos Indonesia Tbk. --U8---2 905 930 875 875 -30 77,300 68,540,000 42 4,409.838 890 J 600 875 T/B 15,200 25 ASGR Astra Graphia Tbk. --U9---1 800 820 745 760 -40 155,300 118,749,500 121 157.572 760 T/J 7,700 750 B 3,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,155 1,155 1,140 1,145 -10 10,200 11,685,500 12 2,120.370 1,145 T/J 2,200 1,140 B 2,600 27 ASRI Alam Sutera Realty Tbk. --M6---1 112 117 111 114 2 6,376,700 721,835,300 487 108.571 114 T/J 196,000 113 B 1,418,100 28 ASSA Adi Sarana Armada Tbk. --M7K--1 340 340 318 326 -14 6,635,600 2,173,133,400 385 83.590 326 T/J 7,200 324 B 700 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 845 J 10,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 780 790 770 775 -5 581,100 451,305,500 228 700.913 775 T/J 96,400 770 B 102,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 600 30,000 2 57.388 50 T/J 51,763,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 400 420 0 50,300 20,889,000 19 309.655 422 J 1,400 0 B 0 33 BALI Bali Towerindo Sentra Tbk. --U7---2 650 750 605 750 100 11,800 7,833,000 15 937.500 720 J 100 605 B 1,500 34 BBKP Bank Bukopin Tbk. --M8---1 115 116 112 116 1 1,849,200 211,464,200 174 34.412 116 T/J 125,100 114 B 54,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,105 1,070 1,100 5 2,759,500 2,993,999,000 130 79.710 1,105 J 175,500 1,100 T/B 161,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 830 850 805 820 -10 37,075,100 30,526,712,000 3,717 106.956 825 J 716,600 820 T/B 3,627,800 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 272 252 272 2 62,000 16,227,000 31 276.929 280 J 800 270 B 30,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 180 189 179 180 0 126,400 23,046,500 22 510.465 180 T/J 164,900 179 B 52,100 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,420 2,480 2,360 2,460 40 1,872,200 4,533,073,000 1,058 1.389 2,460 T/J 76,000 2,450 B 55,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 165,300 8,265,000 25 217.306 50 T/J 764,935,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 120 125 114 119 -1 33,086,800 3,966,338,100 1,224 70.000 121 J 162,700 119 T/B 134,700 43 BFIN BFI Finance Indonesia Tbk. --M8---2 316 330 300 330 14 209,700 64,875,000 62 1,691.094 330 T/J 165,800 308 B 200 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 4,210,500 210,605,100 298 146.220 50 T/J 3,166,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 980 975 945 975 -5 23,400 22,175,500 6 550.860 970 J 200,000 960 B 300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 82,574,100 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 975 995 945 955 -20 196,900 190,077,000 194 14.692 955 T/J 2,500 950 B 25,500 48 BISI BISI International Tbk. --U1---1 895 910 875 895 0 40,800 36,604,000 27 447.500 895 T/J 19,800 880 B 3,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 915 855 855 855 -60 3,721,800 3,182,139,000 503 142.500 855 T/J 23,992,900 0 B 0 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 555 575 530 540 -15 10,553,400 5,736,443,000 1,706 125.581 545 J 373,100 540 T/B 254,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 246,100 12,305,000 13 3.455 50 T/J 158,590,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 54 67 51 62 8 271,700 16,045,900 94 142.267 62 T/J 27,300 59 B 67,700 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 85,100 4,255,000 3 0.658 50 T/J 72,317,300 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---2 280 350 262 278 -2 28,900 7,797,600 31 86.875 278 T/J 9,200 262 B 32,200 56 BMTR Global Mediacom Tbk. --M9K--1 212 216 208 210 -2 9,159,400 1,945,201,200 378 170.926 210 T/J 499,600 208 B 788,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 64,978,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 630 640 615 625 -5 2,465,100 1,536,680,500 301 4.615 625 T/J 101,500 620 B 137,200 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 144 145 141 145 1 95,500 13,697,300 37 1.728 145 T/J 5,100 144 B 100 60 BNLI Bank Permata Tbk. --M8K--1 1,220 1,240 1,215 1,235 15 6,401,900 7,876,142,500 545 13.446 1,235 T/J 379,800 1,230 B 1,700 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 1,535 1,540 -5 6,536,000 10,097,741,000 72 1,495.146 1,545 J 2,300 1,535 B 102,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 138 131 136 -4 200,300 26,468,300 35 77.714 136 T/J 800 134 B 400 63 BOLT Garuda Metalindo Tbk. --U4---2 710 0 0 710 0 0 0 0 129.091 840 J 200 665 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 113,000 1,185 B 312,500 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---1 189 194 190 194 5 4,051,700 779,634,800 413 38.039 195 J 292,700 194 T/B 82,300 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 453,100 22,655,000 6 7.874 50 T/J 66,008,800 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-1 660 695 640 690 30 20,435,000 13,620,288,500 2,482 135.160 690 T/J 349,400 685 B 38,700 71 BSIM Bank Sinarmas Tbk. --U8---1 478 490 478 488 10 900 438,400 5 332.835 470 J 8,900 468 B 1,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,600 1,550 1,600 0 1,200 1,915,000 3 82.051 1,600 T/J 13,800 1,515 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 12,493,900 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 1,810 1,820 1,785 1,810 0 20,200 36,534,000 25 350.394 1,820 J 1,500 1,810 T/B 400 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,090 2,110 1,955 1,995 -95 38,256,000 76,503,621,000 11,493 204.615 2,000 J 154,800 1,995 T/B 705,600 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 1,040 975 1,035 -10 129,700 126,529,000 11 175.424 1,035 T/J 48,900 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 153 157 150 157 4 77,534,900 12,034,855,200 309 15.353 157 T/J 67,100 156 B 4,600 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 966,600 48,330,000 67 2.902 50 T/J 326,838,100 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 74 75 72 73 -1 3,713,600 270,741,300 190 15.966 74 J 105,900 73 T/B 403,300 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 187 195 186 188 1 80,800 15,115,100 54 56.970 188 T/J 400 187 B 4,700 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 5,870,300 293,814,400 149 28.571 50 T/J 27,710,700 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 7,000 2,666,800 14 708.844 398 J 1,600 386 B 5,000 85 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 520 J 599,900 510 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 55 53 54 -1 1,268,300 68,544,500 126 345.600 54 T/J 9,700 53 B 1,808,300 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 175 179 173 173 -2 372,600 64,542,500 26 13.538 179 J 400 173 T/B 73,100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,705 J 1,500 1,580 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,480 2,490 2,310 2,320 -160 62,900 155,975,000 50 1,288.889 2,310 J 200 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 450 474 448 452 2 19,913,900 9,182,187,600 3,451 1,965.217 452 T/J 126,300 450 B 127,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,600 1,590 1,590 -5 1,600 2,555,000 9 152.145 1,615 J 1,200 1,595 B 12,800 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 126,831,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 366 J 100,000 350 B 1,000 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-1 482 505 460 492 10 54,098,500 25,746,535,200 5,017 110.156 498 J 355,400 492 T/B 72,500 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,850 1,840 1,845 0 6,600 12,191,500 7 3,703.183 1,850 J 1,900 1,845 T/B 100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 147,925,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 234 238 228 238 4 408,100 97,078,800 21 41.473 238 T/J 4,085,700 228 B 15,600 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 720 770 675 720 0 45,100 31,758,000 35 24.407 720 T/J 1,500 700 B 10,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,610 4,550 4,550 -50 32,600 149,756,000 14 27,198.278 4,600 J 76,000 4,550 T/B 1,600 102 DMAS Puradelta Lestari Tbk. --M6K--1 173 161 161 161 -12 6,986,900 1,124,890,900 465 76.667 161 T/J 50,153,400 0 B 0 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 107 109 100 102 -5 11,175,600 1,149,377,900 1,729 44.348 102 T/J 119,200 101 B 896,100 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 945 930 930 -20 6,300 5,879,000 15 101.639 935 J 600 930 T/B 22,400 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 284 258 284 14 4,900 1,266,800 2 258.182 278 J 7,000 264 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,490 3,450 3,400 3,450 -40 5,500 18,725,000 3 3,030.596 3,450 T/J 4,500 3,400 B 10,300 107 DOID Delta Dunia Makmur Tbk. --M2---1 130 136 127 135 5 22,962,000 3,053,984,300 1,482 182.768 136 J 327,600 135 T/B 605,100 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 320 316 318 -2 199,300 63,516,600 18 85.946 318 T/J 455,900 316 B 239,200 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,950 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 382 384 372 378 -4 27,700 10,530,000 18 74.851 378 T/J 9,700 372 B 25,200 111 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,190 2,160 2,180 -20 1,900 4,127,000 8 802.440 2,180 T/J 200 2,170 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 210 250 216 228 18 13,700 3,201,600 45 152.000 234 J 1,300 228 T/B 200 114 ECII Electronic City Indonesia Tbk. --U9---2 670 670 670 670 0 200 134,000 1 16.543 670 T/J 99,800 625 B 200 115 ELSA Elnusa Tbk. --M2K--1 191 197 186 189 -2 28,363,300 5,428,738,100 2,590 47.250 190 J 2,262,600 189 T/B 1,431,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,700 1,035,000 3 10.308 50 T/J 610,323,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 5,000 4,950 4,950 0 1,172,300 5,802,986,000 21 687.500 5,000 J 2,100 4,900 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,750 1,725 1,730 -120 51,800 89,385,000 26 1,210.391 1,725 J 74,900 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,150 1,190 1,140 1,170 20 8,876,700 10,370,381,500 2,209 117.000 1,175 J 5,600 1,170 T/B 431,300 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 145 150 142 147 2 930,200 135,330,400 189 273.687 148 J 73,000 147 T/B 30,200 121 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,520 2,410 2,480 100 12,819,400 31,781,959,000 3,636 125.862 2,490 J 600 2,480 T/B 547,800 122 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,110 1,070 1,110 40 2,500 2,763,000 12 3,491.335 1,110 T/J 4,000 1,040 B 200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,900 J 300 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 124 127 116 123 -1 2,046,100 252,364,200 279 58.571 124 J 1,200 123 T/B 226,100 125 FISH FKS Multi Agro Tbk. --U9---2 2,440 2,440 2,440 2,440 0 100 244,000 1 1,952.000 3,040 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 98 103 98 102 4 60,526,900 6,074,221,500 2,585 5.667 103 J 6,361,900 102 T/B 6,241,800 128 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---2 260 260 260 260 0 100 26,000 1 30.952 260 T/J 100 248 B 5,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 167 168 157 162 -5 13,003,600 2,095,653,800 1,786 21.777 163 J 51,400 162 T/B 286,300 131 GJTL Gajah Tunggal Tbk. --M4---1 310 326 308 310 0 596,800 185,713,800 117 60.861 310 T/J 7,500 308 B 46,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 72 74 69 71 -1 1,478,400 104,885,900 154 17.750 72 J 147,000 71 T/B 61,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,350 0 0 16,350 0 0 0 0 2,843.478 15,725 J 500 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,240 1,240 1,195 1,225 -15 10,100 12,261,500 21 95.331 1,220 J 1,800 1,200 B 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 92 90 86 87 -5 92,800 8,010,400 30 34.800 87 T/J 26,800 86 B 8,600 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,460 2,500 2,400 2,460 0 1,408,200 3,453,165,000 199 66.486 2,490 J 10,000 2,460 T/B 1,000 138 HERO Hero Supermarket Tbk. --U9---1 800 900 800 800 0 41,000 33,177,000 26 1,669.867 800 T/J 214,100 760 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,390 2,400 2,350 2,370 -20 27,900 66,497,000 35 725.525 2,390 J 100 2,360 B 9,100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,100 1,260,000 1 923.077 600 T/J 16,200 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 660 680 5 16,534,300 11,133,990,500 860 219.355 680 T/J 54,800 675 B 150,200 142 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---2 230 0 0 230 0 0 0 0 219.048 0 J 0 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 228 250 214 236 8 143,900 31,348,200 57 78.667 236 T/J 500 228 B 2,000 145 HRUM Harum Energy Tbk. --M2K--1 1,290 1,345 1,250 1,300 10 56,400 72,308,500 67 25.000 1,290 J 700 1,255 B 600 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 200 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 138 122 134 4 17,100 2,235,900 23 127.619 134 T/J 8,200 127 B 100 148 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 320 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---1 484 484 472 474 -10 150,200 71,437,200 62 63.635 480 J 5,000 474 T/B 53,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 150 143 150 3 16,700 2,393,300 7 30.000 150 T/J 8,800 143 B 300 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,060 1,075 0 672,000 721,512,500 31 282.895 1,075 T/J 36,200 1,060 B 4,500 153 INAF Indofarma (Persero) Tbk. --U5---1 1,085 1,130 1,085 1,115 30 2,838,600 3,149,515,500 1,137 446.000 1,120 J 143,700 1,115 T/B 53,300 154 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,430 2,370 2,390 40 2,515,300 6,026,910,000 1,105 975.510 2,390 T/J 116,800 2,380 B 111,300 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,040 2,110 2,000 2,010 -30 2,400 5,002,000 13 270.711 2,050 J 200 2,000 B 1,300 156 INDS Indospring Tbk. --M4---1 1,800 1,840 1,800 1,800 0 20,100 36,184,000 5 168.750 1,800 T/J 1,000 1,750 B 10,000 157 INDY Indika Energy Tbk. --M2K--1 710 780 725 755 45 14,833,000 11,278,894,500 3,120 25.593 760 J 1,095,800 755 T/B 541,900 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,950 5,275 4,980 5,225 275 4,328,000 22,342,920,000 2,472 269.237 5,250 J 103,100 5,225 T/B 2,900 159 INPP Indonesian Paradise Property Tbk. --U9---2 710 710 710 710 0 100 71,000 1 676.190 0 J 0 665 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,580 3,540 3,560 10 1,266,800 4,510,533,000 360 1,289.855 3,560 T/J 1,600 3,550 B 500 161 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 900 J 60,400 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 290 290 284 288 -2 5,200 1,497,400 3 203.016 288 T/J 19,600 284 B 200 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 306 296 304 4 1,020,500 307,657,400 189 18.537 304 T/J 2,800 302 B 43,800 164 IPTV MNC Vision Networks Tbk. --U9---1 390 398 388 392 2 10,394,600 4,099,193,200 11,786 163.333 392 T/J 328,200 390 B 210,000 165 IRRA Itama Ranoraya Tbk. XDU9---2 540 550 525 545 5 6,767,300 3,641,704,500 537 145.722 550 J 793,200 545 T/B 10,300 166 ISAT Indosat Tbk. --M7K--1 2,000 2,100 2,030 2,070 70 3,081,400 6,356,756,000 1,459 147.857 2,080 J 115,700 2,070 T/B 17,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 131 134 125 127 -4 5,051,900 647,610,200 681 43.051 128 J 69,400 126 B 213,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,280 3,300 3,060 3,110 -170 3,223,200 10,023,214,000 2,056 1,413.636 3,110 T/J 16,300 3,100 B 200 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,900 7,125 6,900 7,100 200 850,800 6,004,387,500 1,475 50.714 7,100 T/J 39,800 7,075 B 13,600 170 JAST Jasnita Telekomindo Tbk. --U7---2 177 200 165 165 -12 256,000 42,431,600 123 67.073 165 T/J 53,400 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,392,200 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 434 432 428 428 -6 7,000 3,010,000 2 242.782 428 T/J 10,100 408 B 20,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 400 J 2,300 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 945 890 920 25 27,058,100 24,983,227,000 3,705 251.504 920 T/J 1,676,500 915 B 573,000 175 JRPT Jaya Real Property Tbk. --M6K--1 390 392 374 378 -12 7,998,600 3,029,129,000 670 363.462 382 J 10,000 378 T/B 423,700 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,550 2,590 2,450 2,560 10 13,759,300 34,646,696,000 3,304 150.961 2,570 J 700 2,560 T/B 74,600 177 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---2 820 825 810 810 -10 147,100 120,558,000 16 1,800.000 825 J 31,500 810 T/B 14,700 179 KAEF Kimia Farma Tbk. --M5---1 1,245 1,310 1,240 1,295 50 9,913,400 12,745,792,000 2,812 1,295.000 1,300 J 142,200 1,295 T/B 766,100 180 KBLI KMI Wire & Cable Tbk. --M4K--1 396 398 380 386 -10 1,223,400 472,923,200 216 46.902 386 T/J 88,200 384 B 15,800 181 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 324 330 -18 126,900 41,648,600 36 83.333 330 T/J 77,000 324 B 4,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 720 740 715 740 20 1,900 1,371,500 10 98.667 740 T/J 6,400 715 B 100 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 252,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 130 133 125 126 -4 602,200 76,393,500 124 4.372 126 T/J 11,400 125 B 56,600 185 KINO Kino Indonesia Tbk. --M5---1 2,600 2,610 2,520 2,570 -30 376,600 963,313,000 222 67.632 2,570 T/J 1,900 2,550 B 1,600 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 1,260 1,260 0 100 126,000 1 623.762 1,260 T/J 1,900 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 200 197 188 197 -3 700 135,600 4 691.228 197 T/J 2,300 188 B 100 188 KMTR Kirana Megatara Tbk. --U3---2 250 0 0 250 0 0 0 0 54.585 262 J 300 234 B 1,200 189 KOTA DMS Propertindo Tbk. --U6---1 470 500 480 500 30 2,805,700 1,396,028,600 341 250.000 500 T/J 107,400 482 B 1,000 190 KPIG MNC Land Tbk. --M9---2 115 117 114 114 -1 2,077,000 237,176,100 40 245.304 115 J 660,500 114 T/B 42,900 191 KRAH Grand Kartech Tbk. --U4---2 525 525 500 525 0 2,000 1,047,500 4 190.909 500 J 1,400 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 162 165 153 160 -2 527,600 84,530,800 178 19.892 163 J 10,000 160 T/B 76,100 193 KREN Kresna Graha Investama Tbk. --U9---1 147 145 137 137 -10 13,093,000 1,812,902,400 1,297 1,425.302 137 T/J 2,549,900 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 322 308 300 300 -22 197,400 59,321,200 40 76.923 300 T/J 135,900 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,300 J 600 0 B 0 196 LINK Link Net Tbk. --M9---1 2,800 2,950 2,690 2,950 150 97,200 274,619,000 228 184.375 2,950 T/J 1,600 2,870 B 500 197 LPCK Lippo Cikarang Tbk --U6---1 670 700 645 675 5 1,027,600 690,396,500 295 76.104 695 J 1,100 675 T/B 37,200 198 LPKR Lippo Karawaci Tbk. --M6K--1 126 133 127 133 7 10,790,000 1,393,323,800 976 42.948 134 J 234,000 133 T/B 12,000 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,265 1,285 1,200 1,235 -30 5,801,000 7,145,524,000 2,880 27.985 1,235 T/J 68,500 1,230 B 54,600 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 615 630 605 610 -5 16,895,500 10,348,523,500 1,847 157.419 615 J 100,000 610 T/B 1,171,100 201 MAIN Malindo Feedmill Tbk. --M3K--1 540 570 530 545 5 10,088,500 5,567,148,000 1,500 309.659 550 J 100,100 545 T/B 206,100 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,100 2,100 1,955 1,955 -145 674,500 1,321,618,500 208 93.095 1,955 T/J 668,000 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,690 1,575 1,575 -115 10,500 16,604,500 6 93.750 1,575 T/J 1,000 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 615 620 590 605 -10 10,804,000 6,493,185,000 1,990 970.874 605 T/J 2,422,200 600 B 2,100 205 MARI Mahaka Radio Integra Tbk. --M9---2 160 0 0 160 0 0 0 0 213.333 159 J 6,700 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 346 340 342 -2 1,130,100 386,993,800 163 684.000 344 J 40,100 342 T/B 161,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 370 462 348 362 -8 9,400 3,549,000 11 257.395 460 J 1,300 362 T/B 22,500 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,635 1,580 1,610 30 8,000 12,783,500 7 123.846 1,605 J 3,500 1,540 B 300 209 MCAS M Cash Integrasi Tbk. --U9---2 970 970 935 940 -30 12,900 12,325,000 29 67.870 945 J 283,900 940 T/B 900 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 96 115 96 107 11 18,154,600 1,946,880,400 2,165 95.971 108 J 25,100 107 T/B 157,200 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 8,600 430,000 5 36.232 50 T/J 34,958,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,270 1,285 1,245 1,250 -20 51,743,800 65,811,347,500 1,084 325.952 1,250 T/J 5,005,800 1,245 B 483,600 213 MDLN Modernland Realty Tbk. --M6---1 79 81 76 77 -2 20,661,600 1,599,329,500 770 22.852 78 J 3,936,100 77 T/B 89,200 214 MEDC Medco Energi Internasional Tbk. --M2K--1 410 420 402 412 2 41,110,700 17,119,933,800 1,343 725.646 414 J 1,725,800 412 T/B 1,726,700 215 MEGA Bank Mega Tbk. --U8---1 6,300 6,400 6,400 6,400 100 100 640,000 1 4,665.131 6,400 T/J 1,000 6,200 B 500 216 MERK Merck Tbk. --U5---2 1,965 1,990 1,940 1,985 20 37,800 74,108,500 30 5,233.738 1,985 T/J 11,500 1,960 B 1,000 217 META Nusantara Infrastructure Tbk. --U7---1 90 109 90 93 3 2,549,300 244,540,600 226 28.175 94 J 2,500 91 B 500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,095 0 0 1,095 0 0 0 0 1,123.077 1,060 J 7,000 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 660 665 655 660 0 3,046,600 2,010,983,500 147 293.333 660 T/J 137,100 655 B 464,600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,350 1,300 1,300 0 100,100 130,138,000 4 472.727 1,325 J 100 1,305 B 500 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,985 1,890 1,910 -30 834,000 1,598,351,000 747 112.453 1,920 J 4,100 1,910 T/B 36,900 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 300 15,000 3 238.095 50 T/J 588,700 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,825 J 1,100 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,000 10,975 10,950 10,975 -25 52,100 571,795,000 9 69,904.459 11,000 J 200 10,850 B 300 225 MLPL Multipolar Tbk. --M9---1 51 51 50 50 -1 2,860,100 143,008,000 31 5.735 51 J 1,323,600 50 T/B 1,879,500 226 MMLP Mega Manunggal Property Tbk. --M6---2 138 144 139 143 5 2,000 283,900 5 24.444 143 T/J 1,200 139 B 2,700 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 910 860 875 -20 21,941,800 19,206,229,500 4,960 97.222 875 T/J 1,946,100 870 B 523,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,090 J 100 1,025 B 1,000 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 505 520 496 510 5 660,600 333,176,600 326 34.000 510 T/J 53,900 505 B 5,200 230 MPPA Matahari Putra Prima Tbk. --U9---1 110 111 103 105 -5 846,100 89,975,800 140 44.145 108 J 30,300 105 T/B 6,900 231 MPRO Maha Properti Indonesia Tbk. --U6---2 920 920 870 920 0 300 271,000 3 836.364 920 T/J 900 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,550 J 500 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 318 320 296 316 -2 2,920,500 906,103,000 535 63.200 316 T/J 191,300 314 B 110,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,170 1,165 1,165 1,165 -5 300 349,500 1 76.645 1,165 T/J 9,700 1,160 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,055 1,180 1,030 1,070 15 1,120,500 1,228,487,500 915 1,926.262 1,095 J 200 1,070 T/B 11,500 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 83,351,200 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 340 340 320 338 -2 700 235,800 4 142.106 340 J 9,500 320 B 6,400 238 MTPS Meta Epsi Tbk. --U7---2 282 294 264 264 -18 28,000 7,475,800 42 82.500 264 T/J 19,600 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,225 1,225 1,180 1,180 -45 615,200 732,633,000 78 140.547 1,180 T/J 5,300 1,175 B 1,000 240 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,270 2,150 2,190 10 7,115,500 15,713,622,000 1,882 10,955.478 2,200 J 243,900 2,190 T/B 27,600 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 200 200 200 200 0 100 20,000 1 194.175 200 T/J 11,400 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 715 700 665 665 -50 33,300 22,197,000 31 645.631 665 T/J 160,300 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 121.622 2,250 J 2,262,100 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 404 410 400 406 2 741,600 299,397,400 296 124.923 408 J 33,100 406 T/B 42,900 246 NIRO City Retail Developments Tbk. --U6---2 145 152 140 140 -5 400 57,500 3 133.333 140 T/J 1,105,200 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 740 750 700 710 -30 13,200 9,369,000 16 860.356 720 J 6,200 705 B 200 248 NOBU Bank Nationalnobu Tbk. --U8---1 1,045 0 0 1,045 0 0 0 0 278.667 1,000 J 2,000 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 143 163 133 133 -10 63,400 8,760,000 57 60.455 154 J 5,700 133 T/B 37,700 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 251 PALM Provident Agro Tbk. --U1---2 186 0 0 186 0 0 0 0 50.838 200 J 101,000 173 B 2,100 252 PBID Panca Budi Idaman Tbk. --U3---1 905 905 890 905 0 6,400 5,730,500 8 106.471 905 T/J 5,800 890 B 5,100 253 PBRX Pan Brothers Tbk. --M4---1 177 185 169 170 -7 129,600 22,211,300 66 300.885 170 T/J 114,700 169 B 23,200 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 770 790 760 785 15 50,742,100 39,495,668,500 3,403 261.667 790 J 1,302,000 785 T/B 4,294,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 438 406 410 0 267,300 109,845,800 59 80.000 410 T/J 67,900 406 B 1,400 257 PLIN Plaza Indonesia Realty Tbk. CDU6---1 2,510 2,470 2,410 2,450 -60 12,000 29,397,000 26 1,016.640 2,600 J 100 2,450 T/B 1,100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 130 126 127 -3 83,100 10,513,600 11 101.600 130 J 216,100 127 T/B 66,600 259 PNBN Bank Pan Indonesia Tbk --M8K--1 745 755 720 750 5 167,500 124,832,500 68 1,248.751 755 J 22,700 750 T/B 4,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 800 40,000 3 50.000 50 T/J 3,616,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 720 725 700 725 5 92,500 66,453,000 49 770.949 725 T/J 12,800 720 B 400 262 PNLF Panin Financial Tbk. --M8K--1 171 175 168 172 1 4,294,800 733,936,500 799 185.906 172 T/J 19,300 171 B 100 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,120 1,185 1,170 1,180 60 400 472,000 4 72.171 1,180 T/J 900 1,050 B 100 264 POLU Golden Flower Tbk. --U4---2 1,105 1,030 1,030 1,030 -75 200 206,000 2 357.639 1,030 T/J 9,000 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 1,400 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 675 675 635 675 0 678,400 449,024,500 289 45.000 675 T/J 958,000 645 B 5,000 267 PPRE PP Presisi Tbk. --U7---1 126 129 125 125 -1 13,316,000 1,689,958,100 2,695 29.070 126 J 12,000 125 T/B 265,200 268 PPRO PP Properti Tbk. --U6K--1 51 51 50 51 0 53,157,400 2,659,471,400 842 110.270 51 T/J 43,724,600 50 B 17,073,000 269 PRDA Prodia Widyahusada Tbk. CDU9---1 3,320 3,340 3,280 3,340 20 6,400 21,208,000 29 51.385 3,340 T/J 51,000 3,300 B 1,300 270 PRIM Royal Prima Tbk. --U9---2 312 332 310 310 -2 595,800 185,891,200 6 62.000 294 J 100 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 197 190 194 0 15,457,900 2,966,313,200 2,674 629.400 194 T/J 187,800 193 B 3,000 272 PSGO Palma Serasih Tbk. --U1---2 110 112 103 111 1 21,700 2,338,800 25 105.714 111 T/J 3,300 103 B 500 273 PTBA Bukit Asam Tbk. --M2BX-1 1,850 1,890 1,815 1,825 -25 16,358,000 30,123,316,000 4,977 1,586.957 1,830 J 14,600 1,825 T/B 994,900 274 PTPP PP (Persero) Tbk. --M6XX-1 600 630 585 605 5 15,625,000 9,395,261,500 2,004 113.722 610 J 374,000 605 T/B 1,983,900 275 PTRO Petrosea Tbk. XDM2---1 1,215 1,245 1,195 1,205 -10 393,700 477,375,000 317 964.000 1,205 T/J 20,900 1,200 B 13,100 276 PTSN Sat Nusapersada Tbk --M4---1 166 168 163 168 2 328,000 53,944,000 77 86.897 170 J 64,700 168 T/B 157,800 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 313.725 4,550 J 7,900 3,720 B 100 278 PWON Pakuwon Jati Tbk. --M6B3-1 350 354 326 338 -12 125,226,300 41,500,512,000 6,363 1,303.057 340 J 385,100 338 T/B 1,520,200 279 PZZA Sarimelati Kencana Tbk. --U9---1 600 620 600 615 15 217,600 132,702,500 157 55.909 620 J 21,900 615 T/B 76,800 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 555 560 530 545 -10 2,897,400 1,572,738,000 636 340.625 545 T/J 48,400 540 B 20,800 281 RDTX Roda Vivatex Tbk --U6---1 4,790 4,710 4,700 4,710 -80 2,000 9,410,000 6 248.131 4,720 J 1,000 4,500 B 2,500 282 REAL Repower Asia Indonesia Tbk. --U6---2 73 81 73 76 3 439,104,300 33,562,913,500 32,041 76.000 76 T/J 5,540,100 75 B 1,721,300 283 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---2 416 424 414 424 8 432,100 180,759,400 134 260.123 424 T/J 14,400 422 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 264 276 250 272 8 900 229,800 3 2,128.326 270 J 19,400 250 B 300 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,245 1,245 1,210 1,210 -35 101,800 123,420,500 58 474.510 1,210 T/J 762,600 1,205 B 3,500 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 0 0 140 0 0 0 0 175.000 138 J 100 133 B 200 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,150 J 1,000 8,600 B 2,000 289 SCMA Surya Citra Media Tbk. --M9XX-1 780 800 775 790 10 7,338,000 5,781,573,000 1,485 357.380 795 J 361,300 790 T/B 692,400 290 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 10,100 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 715 710 710 710 -5 47,600 33,796,000 5 377.660 710 T/J 400 705 B 1,800 292 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,500 2,510 10 16,800 42,134,000 12 107.265 2,510 T/J 2,900 2,500 B 1,100 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,500 3,500 3,500 200 400 1,400,000 2 162.648 3,300 J 20,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 670 660 670 10 451,600 299,736,000 95 478.571 670 T/J 14,500 660 B 500 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,145 1,185 1,145 1,175 30 2,032,400 2,372,079,500 1,036 202.586 1,180 J 99,900 1,175 T/B 8,200 296 SILO Siloam International Hospitals Tbk. --M9K--1 4,710 4,800 4,740 4,750 40 311,300 1,479,939,000 188 53.948 4,750 T/J 2,700 4,740 B 1,400 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 204 204 198 200 -4 1,290,800 258,892,100 214 18.182 202 J 176,400 200 T/B 300 298 SIPD Sierad Produce Tbk. --U3---2 1,100 1,050 1,025 1,025 -75 1,400 1,443,000 7 1.139 1,035 J 500 1,025 T/B 200 299 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 4,710 4,760 4,710 4,720 10 224,800 1,064,626,000 34 4,104.348 4,750 J 100 4,730 B 500 301 SMAR Smart Tbk. --U1---2 2,860 2,860 2,860 2,860 0 200 572,000 1 944.955 2,880 J 100 2,850 B 2,000 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 302 280 288 2 10,575,500 3,078,383,800 1,228 51.429 290 J 236,000 288 T/B 641,100 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,385 1,385 1,290 1,290 -95 97,900 126,888,000 95 1,557.971 1,290 T/J 23,400 0 B 0 304 SMRA Summarecon Agung Tbk. --M6K--1 414 430 410 426 12 22,967,000 9,635,685,600 1,730 699.967 428 J 240,900 426 T/B 251,000 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,260 1,260 1,200 1,200 -60 1,867,500 2,298,808,500 360 3,205.214 1,205 J 7,700 1,200 T/B 19,800 306 SOCI Soechi Lines Tbk. --M7---1 119 122 115 121 2 4,077,900 492,868,100 294 22.000 121 T/J 175,300 120 B 85,000 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 200 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 510 515 515 515 5 500 257,500 2 44.397 560 J 2,000 515 T/B 9,500 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 210 200 204 -2 3,189,900 655,271,400 311 115.924 204 T/J 81,100 202 B 230,900 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 150 162 142 156 6 103,100 15,263,300 35 166.487 150 J 500 147 B 5,000 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 159 154 154 -2 6,207,800 963,332,900 741 64.167 155 J 64,500 154 T/B 913,400 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,980 2,900 2,900 0 20,000 58,102,000 32 52.727 2,900 T/J 1,566,400 2,870 B 300 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 290 296 280 286 -4 39,421,800 11,403,655,000 1,274 117.333 286 T/J 20,000 284 B 340,000 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 885 925 885 895 10 74,600 66,783,000 38 133.582 895 T/J 104,800 890 B 76,900 315 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,550 J 10,000 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 3,850 J 200 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,830 2,860 2,830 2,860 30 80,100 229,083,000 11 1,845.161 2,860 T/J 35,700 2,830 B 2,000 319 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 1,090 1,110 1,060 1,080 -10 48,154,300 52,870,535,500 1,349 266.667 1,080 T/J 2,000 1,075 B 25,500 322 TBLA Tunas Baru Lampung Tbk. --M5---1 510 515 500 505 -5 940,200 477,844,000 142 114.995 505 T/J 47,200 500 B 460,200 323 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,075 8,825 8,850 -450 9,200 81,480,000 11 868.056 9,150 J 1,000 8,825 B 23,200 324 TCPI Transcoal Pacific Tbk. --U7---2 4,800 5,100 4,800 4,920 120 9,802,400 47,891,339,500 6,118 3,565.217 4,920 T/J 47,800 4,910 B 4,600 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 109 112 102 109 0 59,900 6,294,500 60 47.807 107 J 8,900 103 B 3,400 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 0 0 1,600 0 0 0 0 146.119 1,600 J 2,300 1,595 B 1,900 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 120 124 112 114 -6 30,122,400 3,518,654,800 2,093 36.774 114 T/J 39,700 113 B 360,600 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 230 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--1 456 480 454 462 6 4,486,600 2,081,463,800 676 236.079 466 J 558,000 462 T/B 322,600 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,710 4,990 4,720 4,920 210 3,219,700 15,581,790,000 2,601 304.195 4,920 T/J 600 4,910 B 400 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 0 0 330 0 0 0 0 69.638 326 J 25,500 308 B 8,300 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 2,800 140,000 6 80.475 50 T/J 13,316,300 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 290 292 284 288 -2 327,400 94,276,600 46 103.513 288 T/J 239,600 286 B 100 335 TOTO Surya Toto Indonesia Tbk. --U3---2 208 208 204 208 0 36,600 7,541,600 11 674.733 208 T/J 366,200 206 B 16,500 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 865 865 -20 76,852,500 67,310,582,000 8,128 4,120.421 865 T/J 333,100 860 B 543,200 337 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---1 109 119 102 115 6 28,700 3,301,600 13 115.887 119 J 400 115 T/B 4,000 339 TRIN Perintis Triniti Properti Tbk. --U6---2 218 222 214 220 2 14,877,400 3,245,564,600 721 110.000 220 T/J 20,000 218 B 30,000 340 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 0 208.781 396 J 100 352 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,190 1,165 1,170 -10 12,600 14,790,500 14 208.720 1,170 T/J 20,500 1,165 B 100 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,120 0 0 3,120 0 0 0 0 81.039 3,100 J 10,000 0 B 0 344 TURI Tunas Ridean Tbk. --U9---1 1,350 1,260 1,260 1,260 -90 5,000 6,300,000 1 2,800.000 1,260 T/J 335,100 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,350 1,400 1,355 1,355 5 929,100 1,280,724,000 300 90.333 1,360 J 1,000 1,355 T/B 400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,400 1,375 1,385 -10 507,900 702,303,000 287 2,685.358 1,385 T/J 52,800 1,380 B 85,200 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,390 3,390 3,390 90 100 339,000 1 125.552 3,400 J 600 3,080 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,760 1,760 1,700 1,700 -60 198,300 346,863,500 50 141.667 1,700 T/J 1,800 1,640 B 8,200 349 VICO Victoria Investama Tbk. --U8---1 96 96 96 96 0 200 19,200 1 76.800 93 J 500 91 B 200 350 VOKS Voksel Electric Tbk. --U4---1 266 266 252 262 -4 16,700 4,299,600 16 115.896 262 T/J 800 260 B 2,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 156 159 149 154 -2 15,582,200 2,368,615,500 1,174 53.103 155 J 595,800 154 T/B 104,200 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 865 885 820 835 -30 40,116,600 33,619,696,500 5,650 214.624 840 J 58,900 835 T/B 8,216,000 353 WOOD Integra Indocabinet Tbk. --M5K--1 260 276 252 254 -6 23,410,000 6,165,064,400 1,377 97.692 256 J 9,000 254 T/B 1,400 354 WSBP Waskita Beton Precast Tbk. --M3K--1 140 144 139 141 1 13,207,900 1,865,044,800 1,263 28.776 142 J 255,400 141 T/B 154,100 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 555 570 540 560 5 13,400,500 7,458,464,500 1,889 151.147 565 J 563,400 560 T/B 10,300 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 220 222 212 216 -4 6,579,000 1,422,115,400 683 36.610 216 T/J 408,000 214 B 589,700 357 ZINC Kapuas Prima Coal Tbk. --U2---2 139 165 140 142 3 59,991,000 8,564,505,700 2,064 506.221 142 T/J 60,800 141 B 11,800 Total 2,380,086,100 1,304,747,269,600 248,043 2,985,385,400 77,230,400 Jakarta, 27 April 2020 Trading Division