List of Securities Quotation: IDX SMC Composite Date: Monday, 04 May 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 6,100 5,800 6,050 -50 1,634,900 9,806,427,500 1,202 491.487 6,050 T/J 51,100 6,025 B 82,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 5,575 5,500 5,500 -75 1,300 7,172,500 4 1,255.653 5,500 T/J 500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,440 0 0 1,440 0 0 0 0 38.400 1,420 J 100 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,520 1,525 1,415 1,485 -35 12,089,600 17,662,221,000 4,272 1,810.976 1,485 T/J 516,900 1,480 B 15,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 550 550 520 525 -25 8,464,900 4,487,532,000 1,075 412.305 530 J 396,700 525 T/B 480,200 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,175 6,250 5,900 6,175 0 360,800 2,208,357,500 393 265.591 6,200 J 11,000 6,175 T/B 3,300 7 ADRO Adaro Energy Tbk. --M2BX-1 920 920 870 890 -30 68,085,900 60,219,071,500 7,169 80.909 890 T/J 280,900 885 B 1,272,400 8 AGII Aneka Gas Industri Tbk. --M3---1 438 450 408 418 -20 1,503,100 638,024,400 238 38.000 418 T/J 135,300 416 B 2,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 104 97 100 1 6,544,900 660,366,300 516 163.377 100 T/J 1,610,700 99 B 675,500 10 AGRS Bank IBK Indonesia Tbk. --U8---2 103 110 97 105 2 115,600 12,021,900 59 95.455 105 T/J 10,000 104 B 2,700 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,400 2,350 2,240 2,280 -120 19,949,400 45,497,262,000 3,198 1,817.153 2,280 T/J 2,214,700 2,250 B 500 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 286 286 286 286 0 700 200,200 2 272.381 286 T/J 300 266 B 4,400 13 AMAR Bank Amar Indonesia Tbk. --U8---2 171 174 161 170 -1 33,300 5,745,900 18 97.701 170 T/J 1,400 163 B 2,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,930 2,930 2,850 2,850 -80 400 1,156,000 3 116.327 2,850 T/J 1,800 2,730 B 1,100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,140 2,140 2,120 2,130 -10 6,200 13,189,000 6 112.105 2,130 T/J 2,500 2,120 B 1,400 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 870 870 840 870 0 65,700 55,972,500 49 2,220.011 870 T/J 140,000 840 B 1,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 5,400 2,700,000 2 41.667 500 T/J 110,400 490 B 1,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 510 505 484 494 -16 64,158,400 31,774,310,900 6,446 325.707 496 J 627,200 494 T/B 259,400 19 APIC Pacific Strategic Financial Tbk. --U8---2 770 765 750 755 -15 37,984,700 28,881,774,500 878 803.055 755 T/J 64,400 750 B 236,600 20 APLN Agung Podomoro Land Tbk. --M6K--1 105 103 98 101 -4 9,650,200 972,303,000 508 27.671 101 T/J 46,000 100 B 1,398,100 21 ARII Atlas Resources Tbk. --U2---2 675 695 695 695 20 400 278,000 1 46.333 695 T/J 14,600 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 633.475 1,430 J 100 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 408 408 404 406 -2 219,800 89,259,000 34 2,759.464 406 T/J 2,794,000 404 B 19,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 870 875 850 870 0 148,000 128,747,500 26 4,384.639 875 J 84,700 870 T/B 11,600 25 ASGR Astra Graphia Tbk. --U9---1 740 755 715 750 10 9,000 6,628,500 23 155.498 750 T/J 4,500 720 B 5,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,145 1,125 1,125 -25 15,600 17,656,000 16 2,083.333 1,125 T/J 600 1,120 B 1,700 27 ASRI Alam Sutera Realty Tbk. --M6---1 118 118 113 113 -5 9,022,400 1,026,618,600 740 107.619 114 J 19,900 113 T/B 18,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 370 370 346 346 -24 11,769,500 4,144,864,200 407 88.718 346 T/J 177,700 0 B 0 29 ATIC Anabatic Technologies Tbk. --U9---1 720 670 670 670 -50 700 469,000 2 95.714 710 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 780 785 765 770 -10 2,887,200 2,230,793,500 519 696.391 770 T/J 497,600 765 B 122,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,000 650,000 4 57.388 50 T/J 45,919,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 408 420 0 24,200 10,098,800 13 309.655 422 J 1,400 406 B 6,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 850 850 830 850 0 2,600 2,208,000 3 1,062.500 850 T/J 6,200 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 119 132 116 132 13 14,273,000 1,815,328,000 876 39.159 133 J 153,200 132 T/B 10,413,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,070 1,080 1,055 1,080 10 2,154,000 2,287,024,500 98 78.261 1,085 J 62,800 1,080 T/B 43,400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 870 840 870 -10 48,331,200 41,467,315,500 4,060 113.478 870 T/J 52,300 865 B 186,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 252 258 236 238 -14 62,400 14,982,400 20 242.313 238 T/J 18,600 236 B 12,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 179 185 177 180 1 59,100 10,590,000 39 510.465 180 T/J 59,100 179 B 1,200 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 490 B 1,000 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,490 2,490 2,420 2,480 -10 2,601,900 6,414,076,000 608 1.400 2,480 T/J 213,400 2,470 B 1,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 116,500 5,825,000 14 217.306 50 T/J 591,421,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 115 107 111 -4 71,168,000 7,885,786,500 1,776 65.294 111 T/J 2,834,700 110 B 403,500 43 BFIN BFI Finance Indonesia Tbk. --M8---2 328 330 306 306 -22 1,503,100 472,622,800 363 1,568.105 306 T/J 17,000 0 B 0 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 468,200 23,410,100 36 146.220 50 T/J 2,826,000 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,090 1,080 1,020 1,030 -60 26,700 27,563,000 28 581.934 1,030 T/J 84,200 1,015 B 1,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 46,648,600 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 970 980 955 960 -10 1,316,600 1,274,391,500 162 14.769 965 J 5,200 960 T/B 4,000 48 BISI BISI International Tbk. --U1---1 910 955 870 920 10 159,000 141,908,500 83 460.000 920 T/J 5,600 915 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 805 805 770 780 -25 7,361,200 5,762,189,000 1,484 130.000 785 J 220,300 780 T/B 211,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDM8K--1 560 560 540 545 -15 22,669,800 12,447,738,000 2,534 126.744 550 J 2,238,700 545 T/B 1,770,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 414,900 20,745,000 22 3.455 50 T/J 84,132,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 64 65 62 64 0 7,600 477,000 16 146.856 64 T/J 59,300 62 B 29,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 2 0.658 50 T/J 74,443,200 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---2 258 286 242 260 2 3,100 810,400 9 81.250 260 T/J 200 246 B 200 56 BMTR Global Mediacom Tbk. --M9K--1 210 208 196 208 -2 15,259,900 3,102,627,800 868 169.298 208 T/J 1,073,400 206 B 605,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,600 130,000 2 0.172 50 T/J 61,437,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 635 640 620 620 -15 2,483,600 1,557,681,000 661 4.578 625 J 101,000 620 T/B 22,400 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 150 150 148 149 -1 107,600 16,009,300 53 1.775 149 T/J 52,600 148 B 10,300 60 BNLI Bank Permata Tbk. --M8K--1 1,235 1,235 1,220 1,225 -10 9,668,200 11,857,647,000 632 13.338 1,225 T/J 660,900 1,220 B 1,029,300 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,520 1,525 -25 6,779,000 10,500,336,000 65 1,480.583 1,555 J 33,900 1,520 B 11,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 130 137 130 136 6 17,500 2,357,000 28 77.714 135 J 4,000 131 B 30,000 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 1,185 1,185 1,185 0 100 118,500 1 1,263.730 1,280 J 123,600 1,185 T/B 311,900 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 4,920 0 0 4,920 0 0 0 0 191.481 6,150 J 100 4,920 B 300 67 BRIS Bank BRIsyariah Tbk. --M8---1 196 212 188 202 6 23,007,700 4,633,636,700 2,536 39.608 204 J 660,200 202 T/B 1,333,100 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 305,100 15,255,000 7 7.874 50 T/J 38,921,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 8,700 930 B 300 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 705 710 670 680 -25 20,341,800 14,101,973,000 2,516 133.201 680 T/J 248,100 675 B 853,200 71 BSIM Bank Sinarmas Tbk. --U8---1 480 480 480 480 0 500 240,000 2 327.379 478 J 8,200 462 B 1,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,590 1,600 1,550 1,600 10 1,800 2,854,000 10 82.051 1,600 T/J 13,200 1,520 B 1,000 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 8,050,500 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 1,820 1,850 1,810 1,820 0 202,100 368,145,500 92 352.329 1,820 T/J 7,800 1,815 B 26,500 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,190 2,370 2,050 2,360 170 121,814,400 276,996,516,000 26,466 242.051 2,360 T/J 20,600 2,350 B 176,200 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,030 1,030 1,000 1,030 0 10,100 10,103,000 2 174.576 970 J 200 965 B 200 79 BULL Buana Lintas Lautan Tbk. --M7---1 178 183 175 176 -2 80,971,600 14,559,640,300 1,576 17.211 176 T/J 107,100 175 B 88,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,503,800 75,190,000 85 2.902 50 T/J 240,568,300 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 80 81 75 77 -3 6,658,300 519,190,800 437 16.841 78 J 243,400 77 T/B 34,500 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 193 195 189 191 -2 65,400 12,478,100 55 57.879 191 T/J 800 190 B 12,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 54 54 51 51 -3 6,170,500 315,461,500 155 29.143 51 T/J 380,000 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 8,900 3,408,600 16 708.844 390 J 1,300 386 B 5,000 85 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 0 J 0 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 56 54 54 -2 918,200 49,902,800 85 345.600 55 J 126,300 54 T/B 870,900 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 179 170 170 -2 277,000 47,838,200 37 13.303 178 J 15,000 170 T/B 98,500 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 200 1,650 B 1,100 89 CLAY Citra Putra Realty Tbk. --U9---2 2,510 2,510 2,340 2,370 -140 9,400 22,212,000 37 1,316.667 2,600 J 300 2,370 T/B 400 90 CLEO Sariguna Primatirta Tbk. --M5K--1 442 460 432 458 16 8,432,000 3,788,448,200 1,302 1,991.304 460 J 356,300 458 T/B 371,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,450 1,450 1,450 -40 100 145,000 1 138.748 1,545 J 100 1,410 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 1,000 50,000 1 45.455 50 T/J 127,544,200 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 0 0 348 0 0 0 0 175.611 360 J 500 338 B 200 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-1 545 530 515 515 -30 20,553,000 10,716,706,000 2,526 115.306 520 J 225,900 515 T/B 182,000 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,850 1,840 1,840 -15 5,300 9,776,500 4 3,693.148 1,845 J 1,600 1,840 T/B 1,400 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 120,200 6,010,000 3 16.496 50 T/J 142,772,200 0 B 0 99 DILD Intiland Development Tbk. --U6---1 224 226 220 226 2 101,600 22,818,600 40 39.382 226 T/J 6,000 224 B 50,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 900 905 860 875 -25 206,000 184,262,000 91 29.661 880 J 583,100 870 B 5,000 101 DLTA Delta Djakarta Tbk. --U5---1 5,000 5,000 4,980 4,980 -20 4,900 24,482,000 8 29,768.665 4,900 J 100 4,740 B 300 102 DMAS Puradelta Lestari Tbk. XDM6K--1 154 154 149 149 -5 56,001,800 8,408,376,400 2,684 70.952 150 J 13,481,500 149 T/B 1,094,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 101 93 96 -4 2,446,500 237,961,400 261 41.739 96 T/J 22,500 95 B 226,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 935 960 930 955 20 7,600 7,143,000 20 104.372 955 T/J 6,900 950 B 200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 250 236 234 236 -14 1,400 329,200 3 214.545 280 J 300 238 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,690 3,690 3,440 3,580 -110 800 2,829,000 8 3,144.792 3,590 J 1,000 3,550 B 300 107 DOID Delta Dunia Makmur Tbk. --M2---1 135 135 126 132 -3 12,664,800 1,634,616,700 1,104 178.707 132 T/J 1,722,600 131 B 107,500 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 328 328 316 320 -8 598,800 192,204,000 54 86.486 320 T/J 448,100 318 B 37,800 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,100 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 392 416 380 406 14 1,084,600 432,734,800 92 80.396 406 T/J 2,800 404 B 100 111 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 2,170 2,170 2,100 2,160 -10 8,900 18,997,000 24 795.078 2,160 T/J 8,500 2,150 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 232 240 216 216 -16 4,800 1,039,200 7 144.000 216 T/J 1,900 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 670 0 0 670 0 0 0 0 16.543 665 J 100 625 B 1,600 115 ELSA Elnusa Tbk. --M2K--1 196 202 189 195 -1 50,440,200 9,872,010,800 2,766 48.750 196 J 413,700 195 T/B 656,500 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 608,052,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 0 0 5,600 0 0 0 0 777.778 5,225 J 507,700 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,850 1,790 1,810 10 41,200 74,285,000 33 1,266.363 1,810 T/J 14,400 1,800 B 300 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,225 1,190 1,205 -55 11,874,100 14,292,910,000 2,654 120.500 1,205 T/J 500 1,200 B 542,300 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 150 145 147 -3 1,227,900 179,917,600 158 273.687 148 J 140,100 147 T/B 8,000 121 EXCL XL Axiata Tbk. --M7BX-1 2,540 2,560 2,430 2,450 -90 18,170,500 44,715,918,000 3,627 124.339 2,450 T/J 888,500 2,440 B 108,000 122 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,100 1,075 1,075 -25 600 652,500 6 3,381.247 1,090 J 100 1,075 T/B 200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,875 J 100 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 123 123 116 120 -3 1,825,800 221,028,500 260 57.143 121 J 21,700 120 T/B 110,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 3,000 J 500 0 B 0 126 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---1 107 107 102 104 -3 35,333,700 3,662,099,700 1,928 5.778 105 J 2,149,400 104 T/B 181,200 128 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---2 296 298 298 298 2 2,300 685,400 4 35.476 320 J 1,000 298 T/B 500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 188 188 177 181 -7 25,689,500 4,652,256,400 1,777 24.331 182 J 68,000 181 T/B 884,000 131 GJTL Gajah Tunggal Tbk. --M4---1 338 344 322 326 -12 1,512,600 497,409,800 304 64.002 328 J 1,500 326 T/B 5,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 73 73 71 72 -1 1,375,800 98,814,500 126 18.000 73 J 208,500 72 T/B 79,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,725 15,100 15,100 15,100 -625 200 3,020,000 1 2,626.087 15,100 T/J 1,200 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,255 1,230 1,250 0 7,300 9,148,000 17 97.276 1,250 T/J 4,500 1,240 B 100 135 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 87 86 84 86 -1 11,200 953,100 7 34.400 90 J 2,500 85 B 1,700 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,590 2,710 2,550 2,570 -20 723,500 1,881,502,000 291 69.459 2,570 T/J 36,900 2,550 B 16,300 138 HERO Hero Supermarket Tbk. --U9---1 900 900 840 900 0 9,300 8,269,500 13 1,878.601 910 J 1,000 840 B 1,500 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,600 2,600 2,500 2,530 -70 467,500 1,190,463,000 123 774.506 2,540 J 6,600 2,520 B 1,300 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 605 600 605 5 2,800 1,680,500 2 930.769 605 T/J 16,200 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 700 670 685 -15 18,079,100 12,314,780,500 932 220.968 685 T/J 52,500 680 B 153,000 142 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---1 238 240 224 228 -10 190,700 43,318,600 32 76.000 234 J 100 226 B 59,800 145 HRUM Harum Energy Tbk. --M2K--1 1,255 1,265 1,225 1,255 0 103,500 129,378,000 35 24.135 1,260 J 100 1,255 T/B 30,800 146 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---1 130 140 125 140 10 34,100 4,418,500 15 133.333 140 T/J 19,900 128 B 100 148 IFSH Ifishdeco Tbk. --U2---2 318 0 0 318 0 0 0 0 72.273 316 J 100 296 B 500 149 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---1 440 446 426 444 4 1,135,000 494,950,600 269 59.607 444 T/J 14,300 442 B 1,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 158 163 147 151 -7 330,200 49,259,500 41 30.200 154 J 48,000 151 T/B 73,200 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,090 1,080 1,085 -5 587,000 636,027,000 29 285.526 1,090 J 142,400 1,080 B 5,500 153 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,145 1,070 1,110 0 2,679,300 3,003,204,500 1,156 444.000 1,115 J 55,800 1,110 T/B 248,700 154 INCO Vale Indonesia Tbk. --M2XX-1 2,570 2,760 2,450 2,650 80 33,216,400 88,058,071,000 7,327 1,081.633 2,650 T/J 1,008,700 2,640 B 1,100 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,100 2,100 2,030 2,080 -20 4,300 8,838,000 4 280.138 2,080 T/J 1,100 2,070 B 200 156 INDS Indospring Tbk. --M4---1 1,750 0 0 1,750 0 0 0 0 164.062 1,800 J 900 1,750 B 5,100 157 INDY Indika Energy Tbk. --M2K--1 795 740 740 740 -55 2,987,600 2,210,824,000 434 25.085 740 T/J 8,462,500 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,550 5,400 5,200 5,275 -275 4,377,500 23,167,300,000 2,186 271.813 5,300 J 191,900 5,275 T/B 8,100 159 INPP Indonesian Paradise Property Tbk. --U9---2 770 770 720 720 -50 17,300 13,136,000 9 685.714 720 T/J 2,500 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,800 3,830 3,730 3,740 -60 1,413,600 5,338,731,000 389 1,355.072 3,740 T/J 1,500 3,720 B 1,200 161 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 885 J 100 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 296 284 276 280 -16 146,400 40,645,400 31 197.376 280 T/J 20,400 276 B 15,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 308 308 290 296 -12 9,222,200 2,745,793,000 918 18.049 298 J 28,700 296 T/B 79,200 164 IPTV MNC Vision Networks Tbk. --U9---1 388 388 382 388 0 10,082,300 3,891,541,200 13,351 161.667 388 T/J 745,500 386 B 238,200 165 IRRA Itama Ranoraya Tbk. XDU9---2 560 560 535 540 -20 4,336,700 2,359,060,000 395 144.385 545 J 192,400 535 B 159,900 166 ISAT Indosat Tbk. --M7K--1 2,150 2,180 2,090 2,150 0 5,320,300 11,348,663,000 2,407 153.571 2,150 T/J 543,700 2,140 B 35,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 131 122 124 -2 1,346,300 166,400,700 175 42.034 124 T/J 72,500 123 B 497,500 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,750 2,920 2,600 2,700 -50 3,714,600 10,110,833,000 2,748 1,227.273 2,700 T/J 8,000 2,690 B 2,700 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,200 7,225 6,950 7,000 -200 846,900 5,964,680,000 1,410 50.000 7,025 J 1,200 7,000 T/B 31,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 144 144 134 134 -10 155,800 21,007,300 65 54.472 134 T/J 1,280,300 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 118,138,100 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 0 0 428 0 0 0 0 242.782 468 J 10,000 428 B 1,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 450 J 395,800 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 975 955 920 930 -45 21,546,900 20,073,253,000 3,679 254.237 935 J 86,800 930 T/B 634,100 175 JRPT Jaya Real Property Tbk. --M6K--1 404 406 392 402 -2 935,200 374,363,600 286 386.538 404 J 20,000 400 B 50,300 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,150 3,120 2,950 3,040 -110 21,594,900 65,475,505,000 4,334 179.266 3,040 T/J 644,900 3,030 B 100 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,065 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 800 800 785 785 -15 164,500 131,356,500 21 1,744.444 795 J 10,000 785 T/B 11,800 179 KAEF Kimia Farma Tbk. --M5---1 1,330 1,355 1,280 1,330 0 5,882,500 7,796,411,000 1,898 1,330.000 1,335 J 129,700 1,330 T/B 80,500 180 KBLI KMI Wire & Cable Tbk. --M4K--1 398 398 386 392 -6 427,200 166,727,800 104 47.631 392 T/J 241,200 390 B 4,200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 320 322 298 322 2 62,500 19,571,600 27 81.313 322 T/J 19,900 320 B 100 182 KEJU Mulia Boga Raya Tbk. --U5---2 730 735 725 725 -5 1,300 948,000 4 96.667 725 T/J 5,600 720 B 200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,900 295,000 5 1.818 50 T/J 154,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 132 125 130 -2 736,200 94,141,200 138 4.510 130 T/J 55,300 129 B 1,800 185 KINO Kino Indonesia Tbk. --M5---1 3,100 3,100 2,890 2,890 -210 362,300 1,051,942,000 287 76.053 2,890 T/J 131,200 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 194 0 0 194 0 0 0 0 680.702 193 J 800 181 B 10,200 188 KMTR Kirana Megatara Tbk. --U3---2 270 280 270 278 8 2,300 622,800 5 60.699 278 T/J 17,500 252 B 700 189 KOTA DMS Propertindo Tbk. --U6---1 500 498 470 470 -30 2,003,900 969,886,200 10 235.000 482 J 1,000 470 T/B 4,300 190 KPIG MNC Land Tbk. --M9---2 114 115 113 115 1 810,500 93,018,100 47 247.456 115 T/J 3,404,700 114 B 300,500 191 KRAH Grand Kartech Tbk. --U4---2 490 0 0 490 0 0 0 0 178.182 490 J 200 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 171 165 166 -5 782,200 129,735,000 117 20.637 168 J 37,300 166 T/B 122,500 193 KREN Kresna Graha Investama Tbk. --U9---1 135 141 127 128 -7 13,258,300 1,736,415,900 2,024 1,331.669 128 T/J 45,600 127 B 385,500 194 LAND Trimitra Propertindo Tbk. --U6---2 296 294 276 276 -20 129,200 36,016,000 38 70.769 276 T/J 157,000 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,500 J 600 4,770 B 200 196 LINK Link Net Tbk. --M9---1 2,780 2,790 2,600 2,660 -120 369,000 986,193,000 397 166.250 2,660 T/J 1,100 2,650 B 38,800 197 LPCK Lippo Cikarang Tbk --U6---1 700 730 665 685 -15 1,260,200 883,158,500 255 77.231 695 J 50,000 685 T/B 15,500 198 LPKR Lippo Karawaci Tbk. --M6K--1 162 160 151 151 -11 7,783,500 1,182,874,500 878 48.760 151 T/J 7,503,700 0 B 0 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,240 1,150 1,150 -70 14,618,400 17,066,060,500 4,179 26.059 1,155 J 50,100 1,150 T/B 710,900 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 690 665 690 -20 19,455,900 13,116,469,500 1,962 178.065 690 T/J 1,407,200 675 B 2,400 201 MAIN Malindo Feedmill Tbk. --M3K--1 570 565 535 535 -35 16,042,800 8,653,495,500 2,395 303.977 535 T/J 725,200 0 B 0 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,400 2,430 2,240 2,280 -120 1,108,500 2,558,498,000 441 108.571 2,310 J 400 2,270 B 1,100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,550 1,500 1,500 -65 600 920,000 3 89.286 1,565 J 600 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 655 655 610 625 -30 8,825,600 5,516,015,000 2,407 1,002.969 630 J 45,900 625 T/B 13,258,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 148 138 138 138 -10 145,400 20,065,200 17 184.000 147 J 12,000 138 T/B 2,200 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 340 342 0 1,043,500 356,140,000 78 684.000 344 J 516,200 342 T/B 23,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 392 420 388 388 -4 2,700 1,051,000 4 275.882 398 J 56,000 388 T/B 47,700 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,630 1,570 1,620 20 11,700 18,870,500 15 124.615 1,610 J 4,000 1,580 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 955 975 940 945 -10 522,500 496,388,500 86 68.231 945 T/J 86,500 940 B 1,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 107 110 102 102 -5 1,588,500 164,004,500 170 91.486 104 J 2,500 102 T/B 193,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,383,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,230 1,235 1,185 1,230 0 48,419,000 59,262,899,500 1,433 320.737 1,230 T/J 434,700 1,225 B 301,300 213 MDLN Modernland Realty Tbk. --M6---1 79 78 74 74 -5 98,996,300 7,415,107,600 2,133 21.961 74 T/J 7,590,600 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 450 472 430 452 2 78,261,500 35,342,060,800 5,119 796.097 454 J 146,400 452 T/B 21,500 215 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,500 J 3,000 6,125 B 100 216 MERK Merck Tbk. --U5---2 2,080 2,080 1,990 2,000 -80 46,500 93,259,000 50 5,273.288 2,070 J 400 2,000 T/B 6,000 217 META Nusantara Infrastructure Tbk. --U7---1 92 93 86 91 -1 359,400 32,428,400 56 27.569 92 J 100 91 T/B 15,900 218 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,120 1,000 1,120 120 11,400 12,660,000 9 1,148.718 1,120 T/J 48,800 1,045 B 200 219 MGRO Mahkota Group Tbk. --M1K--1 685 685 680 680 -5 593,100 403,493,000 69 302.222 680 T/J 273,200 675 B 600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 0 0 1,325 0 0 0 0 481.818 1,345 J 200 1,325 B 300,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,945 1,955 1,830 1,830 -115 2,103,300 4,027,854,500 1,753 107.743 1,900 J 900 1,830 T/B 1,634,300 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 14,800 740,000 4 238.095 50 T/J 678,400 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 10,950 10,900 10,225 10,650 -300 51,500 535,960,000 57 67,834.395 10,900 J 1,000 10,250 B 800 225 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 462,500 23,135,400 30 5.735 51 J 5,006,000 50 T/B 4,396,900 226 MMLP Mega Manunggal Property Tbk. --M6---2 140 145 140 141 1 35,500 5,020,100 36 24.103 142 J 1,000 140 B 6,300 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 915 905 855 860 -55 42,651,800 37,109,842,500 7,148 95.556 865 J 122,700 860 T/B 3,980,900 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,090 1,100 1,100 1,100 10 2,000 2,200,000 4 189.655 1,100 T/J 73,900 1,020 B 600 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 540 540 520 535 -5 300,000 160,162,500 175 35.667 535 T/J 1,500 530 B 20,100 230 MPPA Matahari Putra Prima Tbk. --U9---1 109 108 104 107 -2 1,037,300 109,013,900 86 44.986 107 T/J 298,200 105 B 4,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 920 870 870 870 -50 100 87,000 1 790.909 870 T/J 700 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,325 6,300 5,900 6,275 -50 700 4,320,000 5 569.170 5,900 J 5,500 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 294 300 292 296 2 71,100 21,036,400 37 59.200 296 T/J 142,000 294 B 11,600 234 MSKY MNC Sky Vision Tbk. --U9---1 1,145 1,145 1,065 1,065 -80 39,000 42,524,000 14 70.066 1,140 J 10,000 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,215 1,200 1,130 1,160 -55 1,655,400 1,892,566,000 781 2,088.284 1,175 J 1,000 1,155 B 1,000 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 79,877,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 318 328 310 328 10 11,200 3,535,400 10 137.901 326 J 21,200 320 B 100 238 MTPS Meta Epsi Tbk. --U7---2 270 286 252 252 -18 45,700 11,666,800 41 78.750 252 T/J 151,700 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,255 1,185 1,170 1,170 -85 104,400 122,237,000 38 139.356 1,170 T/J 273,000 0 B 0 240 MYOR Mayora Indah Tbk. --M5KB-1 2,150 2,150 2,000 2,110 -40 4,430,000 9,114,277,000 2,025 10,555.278 2,110 T/J 48,700 2,100 B 5,100 241 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---2 200 200 200 200 0 100 20,000 1 194.175 200 T/J 11,300 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 540 550 505 515 -25 348,800 177,980,500 129 500.000 520 J 28,400 515 T/B 700 244 NFCX NFC Indonesia Tbk. --U9---2 1,955 1,955 1,950 1,950 -5 600 1,172,500 5 105.405 1,955 J 1,386,000 1,950 T/B 1,000 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 402 410 396 410 8 750,300 304,348,400 305 126.154 412 J 61,300 410 T/B 345,200 246 NIRO City Retail Developments Tbk. --U6---2 148 140 138 140 -8 1,300 179,900 3 133.333 140 T/J 499,800 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 740 740 715 725 -15 400 292,000 4 878.532 750 J 1,100 725 T/B 10,100 248 NOBU Bank Nationalnobu Tbk. --U8---1 925 0 0 925 0 0 0 0 246.667 925 J 500 875 B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 131 131 122 122 -9 1,700 219,700 7 55.455 131 J 200 122 T/B 21,100 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 10,000 251 PALM Provident Agro Tbk. --U1---2 186 180 180 180 -6 100 18,000 1 49.198 180 T/J 1,000 174 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 905 910 910 910 5 100 91,000 1 107.059 905 J 6,900 900 B 100 253 PBRX Pan Brothers Tbk. --M4---1 146 154 146 149 3 264,900 39,495,200 136 263.717 149 T/J 1,300 147 B 4,900 254 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-1 855 850 810 820 -35 116,776,300 95,869,923,500 6,083 273.333 820 T/J 2,199,900 815 B 9,792,800 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 420 412 416 0 572,100 238,166,800 80 81.171 416 T/J 107,800 414 B 2,600 257 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,300 2,420 2,300 2,420 120 24,700 59,702,000 202 1,004.191 2,430 J 500 2,300 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 131 128 131 3 113,700 14,670,800 13 104.800 131 T/J 50,000 128 B 1,193,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 755 755 715 735 -20 3,815,400 2,776,867,000 400 1,223.776 740 J 77,300 725 B 5,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 60,500 3,025,000 4 50.000 50 T/J 3,983,700 0 B 0 261 PNIN Paninvest Tbk. --U8---1 740 765 710 765 25 781,800 587,461,000 109 813.484 765 T/J 2,700 745 B 1,400 262 PNLF Panin Financial Tbk. --M8K--1 181 177 173 173 -8 11,937,900 2,086,047,400 912 186.987 174 J 246,900 173 T/B 372,400 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,155 1,145 1,075 1,095 -60 9,500 10,493,500 31 66.972 1,085 J 2,400 0 B 0 264 POLU Golden Flower Tbk. --U4---2 835 835 780 780 -55 800 635,500 7 270.833 780 T/J 700 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 540 J 100 525 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 690 685 645 645 -45 775,400 501,378,500 196 43.000 645 T/J 134,600 0 B 0 267 PPRE PP Presisi Tbk. --U7---1 136 136 130 136 0 18,168,800 2,419,629,900 2,452 31.628 136 T/J 408,500 133 B 28,300 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 51 1 16,044,100 803,189,700 422 110.270 51 T/J 37,722,700 50 B 16,654,400 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,540 3,540 3,300 3,310 -230 50,800 168,677,000 71 50.923 3,310 T/J 137,400 0 B 0 270 PRIM Royal Prima Tbk. --U9---2 290 316 274 274 -16 1,400 405,200 9 54.800 300 J 3,100 272 B 1,100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 194 190 192 -1 9,128,800 1,755,371,500 1,938 622.911 192 T/J 148,000 191 B 44,000 272 PSGO Palma Serasih Tbk. --U1---2 108 107 101 101 -7 13,600 1,377,400 7 96.190 107 J 2,400 101 T/B 4,800 273 PTBA Bukit Asam Tbk. --M2BX-1 1,875 1,870 1,790 1,815 -60 11,936,000 21,748,487,500 3,895 1,578.261 1,820 J 5,200 1,815 T/B 181,900 274 PTPP PP (Persero) Tbk. --M6XX-1 670 660 630 630 -40 32,300,700 20,615,994,500 2,883 118.421 635 J 916,200 630 T/B 1,339,200 275 PTRO Petrosea Tbk. XDM2---1 1,255 1,255 1,210 1,220 -35 333,300 410,539,500 227 976.000 1,230 J 100 1,220 T/B 63,700 276 PTSN Sat Nusapersada Tbk --M4---1 171 171 167 168 -3 141,400 23,794,800 32 86.897 170 J 624,400 168 T/B 4,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 3,900 3,900 3,900 -100 130,000 507,000,000 1 305.882 4,250 J 100 3,730 B 100 278 PWON Pakuwon Jati Tbk. --M6B3-1 378 376 352 352 -26 55,921,600 19,794,979,000 4,114 1,357.030 352 T/J 19,836,000 0 B 0 279 PZZA Sarimelati Kencana Tbk. --U9---1 625 625 600 620 -5 442,400 267,629,500 127 56.364 620 T/J 87,100 610 B 322,100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 555 535 540 -35 16,918,400 9,229,236,000 1,283 337.500 545 J 1,054,200 540 T/B 1,742,300 281 RDTX Roda Vivatex Tbk --U6---1 4,700 4,800 4,800 4,800 100 200 960,000 1 252.872 4,790 J 2,400 4,520 B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 68 70 64 64 -4 328,056,400 21,485,506,900 22,645 64.000 64 T/J 9,392,200 0 B 0 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 428 430 428 428 0 299,900 128,454,200 72 262.577 428 T/J 49,800 426 B 100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 278 256 278 22 8,300 2,294,400 4 2,175.274 276 J 11,000 250 B 300 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,205 1,205 1,195 1,200 -5 30,900 37,087,500 55 470.588 1,205 J 100 1,195 B 5,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 136 135 130 135 -1 6,400 833,100 3 168.750 135 T/J 199,800 130 B 16,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 1,000 9,200,000 2 5,935.484 9,200 T/J 1,700 8,575 B 2,500 289 SCMA Surya Citra Media Tbk. --M9XX-1 880 860 820 820 -60 28,684,700 23,607,086,000 2,408 370.952 820 T/J 9,082,100 0 B 0 290 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 14,000 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 710 710 710 710 0 100 71,000 1 377.660 710 T/J 1,800 705 B 2,000 292 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,510 2,480 2,510 20 20,100 50,341,000 21 107.265 2,510 T/J 40,300 2,490 B 900 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,490 J 100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 650 660 650 650 0 331,600 217,863,000 71 464.286 650 T/J 20,000 645 B 1,800 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,260 1,280 1,220 1,280 20 3,162,900 3,935,803,500 1,525 220.690 1,280 T/J 730,600 1,235 B 300 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 5,250 4,950 4,980 -270 176,000 876,059,500 105 56.560 5,000 J 100 4,980 T/B 2,500 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 214 204 210 -4 5,286,900 1,107,305,000 507 19.091 210 T/J 95,900 208 B 122,700 298 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 3,700 0 B 0 299 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 5,000 5,000 4,950 4,960 -40 234,000 1,161,800,000 87 4,313.043 4,960 T/J 100 4,950 B 600 301 SMAR Smart Tbk. --U1---2 2,930 2,940 2,930 2,930 0 1,600 4,691,000 7 968.083 3,170 J 100 2,930 T/B 4,000 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 300 290 298 -4 3,576,300 1,058,231,200 652 53.214 298 T/J 140,000 296 B 1,312,600 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,140 1,185 1,135 1,135 -5 23,300 26,882,000 31 1,370.773 1,140 J 500 1,135 T/B 5,300 304 SMRA Summarecon Agung Tbk. --M6K--1 444 440 416 416 -28 34,777,900 14,796,749,000 2,743 683.536 418 J 35,000 416 T/B 1,786,000 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,240 1,235 1,205 1,210 -30 1,770,700 2,162,097,000 368 3,231.924 1,215 J 20,000 1,210 T/B 15,100 306 SOCI Soechi Lines Tbk. --M7---1 122 121 116 120 -2 9,412,800 1,117,794,000 597 21.818 120 T/J 41,200 119 B 62,900 307 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--2 510 560 500 560 50 10,500 5,678,000 25 48.276 560 T/J 600 510 B 300 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 208 202 204 0 1,126,600 230,392,600 186 115.924 204 T/J 42,400 202 B 195,400 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 140 148 145 145 5 1,800 262,200 5 154.748 145 T/J 900 140 B 900 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 160 154 156 -5 13,731,400 2,154,087,900 1,034 65.000 156 T/J 727,400 155 B 1,678,000 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,890 2,920 2,720 2,900 10 83,400 236,956,000 127 52.727 2,900 T/J 1,371,100 2,780 B 100 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 304 302 284 284 -20 15,296,900 4,427,402,800 1,087 116.513 284 T/J 4,409,300 0 B 0 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 910 895 895 0 280,000 251,727,500 69 133.582 900 J 17,900 895 T/B 3,900 315 STTP Siantar Top Tbk. --U5---2 12,125 12,000 12,000 12,000 -125 200 2,400,000 2 7,090.941 11,500 J 200 0 B 0 316 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,990 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 33,300 2,850 B 2,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 180 180 168 168 -12 52,900 9,220,600 7 1,534.947 168 T/J 672,100 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 1,195 1,195 1,120 1,145 -50 25,652,600 29,687,110,000 2,041 282.716 1,145 T/J 334,500 1,140 B 200 322 TBLA Tunas Baru Lampung Tbk. --M5---1 530 535 510 520 -10 969,300 505,402,000 102 118.411 520 T/J 48,100 515 B 123,400 323 TCID Mandom Indonesia Tbk. XDU5---1 8,875 8,875 8,625 8,625 -250 113,100 976,362,500 10 845.986 8,625 T/J 190,600 8,600 B 12,000 324 TCPI Transcoal Pacific Tbk. --U7---2 4,470 4,470 4,240 4,270 -200 10,858,300 47,949,651,000 6,649 3,094.203 4,270 T/J 3,100 4,260 B 1,300 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 95 102 89 89 -6 3,303,100 305,292,600 319 39.035 91 J 16,000 89 T/B 123,400 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,595 1,595 1,595 -5 900 1,435,500 2 145.662 1,600 J 2,100 1,595 T/B 1,000 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 121 114 115 -6 45,457,400 5,230,622,900 2,258 37.097 115 T/J 2,827,000 114 B 4,364,200 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 0 0 242 0 0 0 0 54.840 0 J 0 244 B 10,000 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,100 0 0 5,100 0 0 0 0 4,190.977 5,400 J 1,100 5,000 B 100 330 TINS Timah Tbk. --M2K--1 466 472 450 460 -6 6,093,500 2,818,772,600 919 235.057 464 J 37,000 460 T/B 101,500 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 4,950 4,810 4,830 -170 2,146,200 10,431,189,000 1,759 298.631 4,830 T/J 4,800 4,820 B 36,500 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 334 320 334 4 45,100 15,030,800 10 70.482 334 T/J 300 322 B 4,800 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 14,000 700,000 5 80.475 50 T/J 10,915,300 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 280 284 276 280 0 1,266,400 354,633,200 189 100.638 280 T/J 22,800 278 B 246,500 335 TOTO Surya Toto Indonesia Tbk. --U3---2 206 218 202 208 2 32,400 6,704,400 9 674.733 214 J 11,900 204 B 800 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 945 885 900 0 79,552,500 71,752,937,500 5,401 4,287.143 905 J 5,208,200 900 T/B 239,600 337 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---1 115 115 115 115 0 3,000 345,000 1 115.887 119 J 2,000 115 T/B 6,900 339 TRIN Perintis Triniti Properti Tbk. --U6---2 224 224 214 214 -10 15,125,200 3,300,998,800 737 107.000 220 J 180,600 214 T/B 53,100 340 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 1,230 1,230 1,205 1,215 -15 30,900 37,545,500 36 216.748 1,215 T/J 100 1,205 B 3,500 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,150 3,150 3,150 3,150 0 5,500 17,325,000 2 81.818 3,150 T/J 25,500 2,950 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,210 1,250 1,130 1,250 40 182,500 207,432,000 6 2,777.778 1,250 T/J 18,100 1,130 B 77,600 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,550 1,500 1,515 -10 9,740,000 14,762,847,000 1,692 101.000 1,520 J 11,100 1,515 T/B 37,300 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,380 1,460 1,330 1,425 45 1,799,800 2,550,885,000 767 2,762.913 1,430 J 36,200 1,425 T/B 10,000 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,150 J 7,800 3,000 B 1,000 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,695 1,700 0 155,300 263,990,000 15 141.667 1,700 T/J 42,500 1,695 B 300 349 VICO Victoria Investama Tbk. --U8---1 101 101 101 101 0 200 20,200 1 80.800 101 T/J 39,600 95 B 2,000 350 VOKS Voksel Electric Tbk. --U4---1 260 260 244 260 0 1,600 408,000 5 115.012 260 T/J 19,100 254 B 14,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 165 165 157 160 -5 14,553,500 2,327,192,000 855 55.172 161 J 220,300 160 T/B 506,600 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 920 890 895 -55 46,906,400 42,230,832,500 5,138 230.046 900 J 241,900 895 T/B 527,500 353 WOOD Integra Indocabinet Tbk. --M5K--1 282 306 282 298 16 38,615,700 11,467,774,000 3,617 114.615 298 T/J 8,957,700 296 B 102,100 354 WSBP Waskita Beton Precast Tbk. --M3K--1 147 146 140 143 -4 22,222,900 3,180,946,300 1,264 29.184 144 J 637,700 143 T/B 669,900 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 615 580 585 -20 30,511,100 17,875,457,500 2,828 157.895 585 T/J 271,800 580 B 1,730,000 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 236 236 226 226 -10 8,029,900 1,831,830,400 992 38.305 228 J 75,600 226 T/B 231,000 357 ZINC Kapuas Prima Coal Tbk. --U2---2 145 154 136 138 -7 95,912,600 14,025,727,700 3,099 491.961 138 T/J 484,700 137 B 148,400 Total 2,700,039,500 1,757,140,301,300 281,860 2,490,369,800 102,927,900 Jakarta, 04 May 2020 Trading Division