List of Securities Quotation: IDX SMC Composite Date: Friday, 08 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 6,325 6,475 6,275 6,275 -50 1,649,000 10,494,840,000 1,476 509.765 6,300 J 12,000 6,275 T/B 41,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 5,500 J 3,400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,485 J 100 1,430 B 100 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,415 1,440 1,345 1,360 -55 22,197,500 30,367,019,500 6,376 1,658.537 1,360 T/J 692,000 1,355 B 246,200 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 545 525 530 0 8,115,900 4,340,821,000 835 416.231 535 J 453,500 530 T/B 233,800 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,450 6,675 6,450 6,550 100 287,400 1,896,660,000 393 281.720 6,550 T/J 1,500 6,525 B 4,300 7 ADRO Adaro Energy Tbk. --M2BX-1 950 1,030 955 1,025 75 144,477,800 144,921,713,000 16,819 93.182 1,025 T/J 454,900 1,020 B 265,700 8 AGII Aneka Gas Industri Tbk. --M3---1 406 414 404 404 -2 1,238,500 502,995,200 212 36.727 410 J 6,000 404 T/B 9,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 121 125 113 116 -5 19,734,300 2,316,894,500 4,595 189.518 117 J 64,500 116 T/B 325,800 10 AGRS Bank IBK Indonesia Tbk. --U8---2 105 110 100 110 5 8,700 881,000 10 100.000 110 T/J 9,000 100 B 1,200 11 AKRA AKR Corporindo Tbk. CDM9XX-1 2,450 2,520 2,330 2,480 30 24,175,400 59,396,380,000 2,880 1,976.552 2,490 J 112,300 2,480 T/B 25,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 286 286 286 -2 100 28,600 1 272.381 286 T/J 2,800 268 B 2,500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 165 175 158 170 5 31,300 5,229,300 48 97.701 170 T/J 10,900 160 B 31,300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,140 0 0 3,140 0 0 0 0 128.163 3,130 J 1,000 3,000 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,100 2,100 2,020 2,030 -70 53,400 109,370,000 34 106.842 2,030 T/J 3,300 1,990 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 880 880 850 850 -30 14,900 12,763,000 21 2,168.976 850 T/J 2,600 845 B 1,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 490 500 498 498 8 200 99,800 2 41.500 500 J 109,600 498 T/B 300 18 ANTM Aneka Tambang Tbk. --M2XX-1 500 540 500 535 35 185,061,500 97,411,725,000 11,643 352.740 540 J 7,938,400 535 T/B 6,617,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 745 755 745 745 0 51,995,100 39,016,841,500 1,293 792.418 750 J 11,400 745 T/B 32,400 20 APLN Agung Podomoro Land Tbk. --M6K--1 100 102 100 100 0 3,083,100 310,721,600 259 27.397 101 J 510,900 100 T/B 1,311,800 21 ARII Atlas Resources Tbk. --U2---2 650 685 620 620 -30 900 564,500 4 41.333 620 T/J 99,200 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,390 J 100 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 400 420 398 404 4 142,800 57,695,400 69 2,745.871 402 J 252,700 400 B 209,500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 870 900 870 870 0 19,500 17,073,500 17 4,384.639 885 J 1,300 870 T/B 1,900 25 ASGR Astra Graphia Tbk. --U9---1 685 705 670 680 -5 285,800 194,976,000 87 140.985 680 T/J 15,300 675 B 5,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,110 1,110 1,105 1,105 -5 9,500 10,507,500 9 2,046.296 1,110 J 2,200 1,105 T/B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 117 119 116 116 -1 5,968,300 700,779,400 1,218 110.476 117 J 251,800 116 T/B 781,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 348 350 330 334 -14 10,543,800 3,560,886,200 394 85.641 336 J 1,000,000 334 T/B 1,049,900 29 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 700 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 765 775 745 750 -15 3,210,700 2,415,584,000 506 678.303 755 J 199,600 750 T/B 101,500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,100 255,000 4 57.388 50 T/J 51,858,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 400 414 -4 84,200 34,770,800 25 305.231 414 T/J 22,800 392 B 5,200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 900 975 850 975 75 4,600 3,967,500 8 1,218.750 945 J 100 845 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 139 140 135 135 -4 8,264,900 1,134,592,700 754 40.049 135 T/J 151,200 134 B 537,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,105 1,080 1,095 0 3,858,000 4,202,083,500 151 79.348 1,100 J 88,500 1,095 T/B 33,400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 880 840 845 -30 43,133,200 36,869,917,000 5,057 110.217 850 J 262,100 845 T/B 1,717,600 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 220 220 220 0 89,200 19,624,000 37 223.987 230 J 25,000 220 T/B 24,900 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 185 176 183 0 134,300 24,170,900 40 518.972 183 T/J 2,000 182 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 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,480 2,500 2,470 2,490 10 768,700 1,909,046,000 319 1.406 2,490 T/J 221,300 2,480 B 40,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,400 70,000 3 217.306 50 T/J 638,192,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 109 111 106 107 -2 15,883,300 1,707,583,100 774 62.941 108 J 497,900 107 T/B 219,200 43 BFIN BFI Finance Indonesia Tbk. --M8---2 290 310 288 290 0 1,545,800 448,945,200 146 1,486.113 290 T/J 70,200 288 B 295,300 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 1,360,300 68,015,000 45 146.220 50 T/J 4,873,700 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,050 980 980 -20 179,700 179,700,000 33 553.685 1,000 J 42,100 980 T/B 17,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,800 90,000 1 35.714 50 T/J 49,942,400 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 950 1,030 950 960 10 1,408,800 1,376,065,500 354 14.769 985 J 2,500 960 T/B 900 48 BISI BISI International Tbk. --U1---1 905 905 890 900 -5 29,800 26,670,500 44 450.000 900 T/J 32,100 895 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 785 770 770 0 6,805,500 5,280,472,000 1,231 128.333 775 J 247,800 770 T/B 938,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 498 480 496 -9 20,109,100 9,870,077,000 3,247 115.349 496 T/J 314,200 494 B 923,700 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 214,400 10,720,000 27 3.455 50 T/J 131,376,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 65 68 61 68 3 150,000 9,672,200 14 156.035 68 T/J 32,100 61 B 7,700 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 600 30,000 3 0.658 50 T/J 109,598,000 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---2 252 252 250 250 -2 6,000 1,500,600 5 78.125 260 J 5,000 250 T/B 5,000 56 BMTR Global Mediacom Tbk. --M9K--1 204 210 204 206 2 15,122,000 3,121,069,000 753 167.671 206 T/J 207,100 204 B 1,244,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 69,858,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 615 630 615 620 5 3,609,200 2,242,478,000 487 4.578 620 T/J 1,532,700 615 B 1,065,700 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 150 147 148 0 693,600 103,145,600 120 1.763 148 T/J 71,300 147 B 700 60 BNLI Bank Permata Tbk. --M8K--1 1,220 1,235 1,220 1,225 5 4,671,800 5,725,870,000 281 13.338 1,230 J 27,200 1,225 T/B 35,300 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,340 1,340 1,250 1,335 -5 8,711,700 11,376,787,500 251 1,296.117 1,335 T/J 2,500 1,315 B 110,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 138 140 132 140 2 43,700 6,046,900 39 80.000 137 J 3,000 133 B 5,100 63 BOLT Garuda Metalindo Tbk. --U4---2 710 665 665 665 -45 100 66,500 1 120.909 840 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 116,300 1,185 B 312,000 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 4,980 4,920 4,980 60 200 990,000 2 193.816 6,150 J 100 4,980 T/B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 256 270 248 248 -8 74,196,400 19,184,042,000 5,678 48.627 250 J 492,500 248 T/B 245,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 26,600 1,330,000 12 7.874 50 T/J 41,339,800 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 1,000 1,000 1,000 0 1,200 1,200,000 1 750.300 1,025 J 12,800 1,000 T/B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 690 665 665 -5 16,202,800 10,853,364,500 3,088 130.263 665 T/J 3,065,000 660 B 2,837,200 71 BSIM Bank Sinarmas Tbk. --U8---1 476 474 474 474 -2 500 237,000 2 323.287 474 T/J 52,900 456 B 2,100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,390 1,300 1,295 1,295 -95 28,600 37,065,000 26 66.410 1,295 T/J 84,000 0 B 0 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 10,890,600 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 1,830 1,870 1,830 1,830 0 140,400 258,109,000 50 354.265 1,840 J 1,000 1,830 T/B 6,700 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,290 2,360 2,170 2,320 30 31,311,700 71,553,827,000 8,470 237.949 2,330 J 319,800 2,320 T/B 426,400 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 975 915 975 0 1,500 1,456,000 9 165.254 975 T/J 18,600 920 B 500 79 BULL Buana Lintas Lautan Tbk. --M7---1 189 206 191 200 11 77,116,700 15,037,442,300 1,916 19.558 202 J 284,400 200 T/B 1,416,700 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,595,200 279,760,000 96 2.902 50 T/J 336,698,200 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 79 83 77 77 -2 13,447,600 1,065,091,900 619 16.841 78 J 319,400 77 T/B 920,500 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 198 192 198 4 345,800 67,874,000 100 60.000 198 T/J 28,800 197 B 1,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 7,579,000 378,955,400 84 28.571 50 T/J 560,000 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 5,300 2,020,400 9 708.844 390 J 1,000 386 B 5,000 85 CASS Cardig Aero Services Tbk. --U7---2 462 430 430 430 -32 5,900 2,537,000 8 107.500 430 T/J 23,200 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 54 54 0 254,900 13,800,000 43 345.600 55 J 798,600 54 T/B 478,200 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 177 180 170 170 -7 406,700 71,606,200 45 13.303 177 J 681,600 170 T/B 163,900 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 2,000 1,650 B 100 89 CLAY Citra Putra Realty Tbk. --U9---2 2,220 2,220 2,090 2,090 -130 6,500 13,784,000 28 1,161.111 2,120 J 8,100 2,090 T/B 300 90 CLEO Sariguna Primatirta Tbk. --M5K--1 470 478 470 472 2 6,908,500 3,270,479,200 874 2,052.174 474 J 134,600 472 T/B 142,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,450 1,390 1,390 -60 66,200 94,015,500 9 133.007 1,615 J 100 1,390 T/B 1,200 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 3,600 180,000 13 45.455 50 T/J 128,697,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 338 0 0 338 0 0 0 0 170.565 368 J 500 332 B 400 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 96 CTRA Ciputra Development Tbk. --M6XX-1 520 530 515 515 -5 7,375,100 3,852,415,500 1,311 115.306 520 J 412,300 515 T/B 287,100 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,840 1,840 1,840 1,840 0 3,000 5,520,000 4 3,693.148 1,845 J 1,200 1,835 B 1,500 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 221,309,000 0 B 0 99 DILD Intiland Development Tbk. --U6---1 232 230 222 230 -2 88,400 20,174,800 30 40.079 230 T/J 4,975,000 228 B 30,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 840 865 790 865 25 18,200 15,055,500 30 29.322 865 T/J 3,200 840 B 300 101 DLTA Delta Djakarta Tbk. --U5---1 4,560 4,560 4,250 4,250 -310 97,200 417,405,000 144 25,404.985 4,250 T/J 151,800 0 B 0 102 DMAS Puradelta Lestari Tbk. XDM6K--1 148 152 148 150 2 42,175,700 6,315,142,800 2,086 71.429 151 J 4,195,300 150 T/B 70,100 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 97 115 95 104 7 19,407,100 2,068,021,500 1,908 45.217 105 J 244,500 104 T/B 118,300 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 940 955 0 1,900 1,792,000 13 104.372 955 T/J 104,600 940 B 6,100 105 DNAR Bank Oke Indonesia Tbk. --U8---1 236 222 220 222 -14 200 44,200 2 201.818 222 T/J 600 220 B 3,300 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,580 3,550 3,510 3,540 -40 700 2,474,000 5 3,109.655 3,540 T/J 1,300 3,510 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 134 141 134 135 1 54,102,000 7,426,077,600 2,028 182.768 136 J 2,130,600 135 T/B 25,300 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 312 320 2 1,714,100 541,923,000 147 86.486 322 J 63,100 316 B 205,700 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,525 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 408 460 400 430 22 1,005,100 435,140,800 318 85.149 436 J 10,900 430 T/B 516,700 111 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 2,590 2,410 2,410 2,410 -180 10,800 26,028,000 16 887.101 2,410 T/J 76,500 0 B 0 113 DWGL Dwi Guna Laksana Tbk. --U9---2 208 260 194 210 2 3,900 869,600 9 140.000 220 J 100 210 T/B 100 114 ECII Electronic City Indonesia Tbk. --U9---2 695 695 650 695 0 15,000 10,290,000 5 17.160 695 T/J 88,100 655 B 100 115 ELSA Elnusa Tbk. --M2K--1 208 218 208 212 4 49,903,000 10,631,960,800 3,385 53.000 212 T/J 1,628,100 210 B 1,466,200 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 590,908,700 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,225 4,900 4,860 4,860 -365 40,000 195,471,000 16 675.000 4,860 T/J 2,600 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,820 1,795 1,810 10 32,900 59,591,000 18 1,266.363 1,810 T/J 10,000 1,800 B 1,200 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,235 1,195 1,235 40 8,996,200 10,988,471,000 1,976 123.500 1,240 J 132,900 1,235 T/B 1,888,900 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 156 149 153 3 10,144,800 1,526,257,500 415 284.858 153 T/J 58,800 152 B 96,700 121 EXCL XL Axiata Tbk. --M7BX-1 2,320 2,430 2,340 2,380 60 15,509,100 37,088,558,000 5,620 120.787 2,380 T/J 560,700 2,370 B 72,600 122 FAST Fast Food Indonesia Tbk. --U9---2 1,055 1,065 1,055 1,065 10 1,000 1,063,500 5 3,349.794 1,085 J 100 1,065 T/B 1,700 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 6,850 6,850 0 1,100 7,535,000 3 1,569.805 6,800 J 500 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 120 120 118 119 -1 1,414,200 168,394,700 256 56.667 119 T/J 400 118 B 287,000 125 FISH FKS Multi Agro Tbk. --U9---2 2,660 2,660 2,660 2,660 0 100 266,000 1 2,128.000 2,660 T/J 100 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---1 100 103 99 100 0 54,534,600 5,475,935,600 3,040 5.556 101 J 2,708,600 100 T/B 197,900 128 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---2 278 0 0 278 0 0 0 0 33.095 342 J 5,400 278 B 3,400 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 206 252 210 246 40 363,243,100 86,362,113,600 18,640 33.069 246 T/J 6,779,900 244 B 1,171,400 131 GJTL Gajah Tunggal Tbk. --M4---1 330 338 328 332 2 1,132,500 376,494,400 267 65.180 332 T/J 140,500 330 B 15,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 91 75 84 9 84,347,400 7,121,004,800 4,001 21.000 84 T/J 370,600 83 B 561,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 600 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,225 1,265 1,225 1,260 35 36,300 45,542,500 37 98.054 1,265 J 600 1,260 T/B 3,800 135 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 91 92 85 91 0 1,102,900 97,635,000 53 36.400 91 T/J 26,500 87 B 20,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,860 2,950 2,860 2,900 40 369,000 1,069,999,000 309 78.378 2,900 T/J 49,500 2,870 B 1,900 138 HERO Hero Supermarket Tbk. --U9---1 910 910 900 900 -10 200 181,000 2 1,878.601 910 J 600 850 B 5,400 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,540 2,700 2,530 2,700 160 1,428,300 3,664,085,000 256 826.547 2,700 T/J 30,800 2,620 B 300 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 605 605 605 0 3,000 1,815,000 1 930.769 565 J 100 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 745 760 700 700 -45 36,786,400 26,730,493,500 3,704 225.806 700 T/J 462,100 695 B 1,641,600 142 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---1 210 218 202 216 6 63,600 13,521,600 44 72.000 218 J 25,200 216 T/B 7,600 145 HRUM Harum Energy Tbk. --M2K--1 1,275 1,300 1,255 1,270 -5 130,300 165,784,000 68 24.423 1,275 J 4,000 1,270 T/B 31,400 146 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---1 129 139 123 128 -1 5,900 769,400 10 121.905 129 J 500 127 B 2,000 148 IFSH Ifishdeco Tbk. --U2---2 318 0 0 318 0 0 0 0 72.273 316 J 200 296 B 300 149 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---1 500 535 500 525 25 889,500 461,861,500 321 70.482 530 J 47,100 525 T/B 5,700 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 146 152 138 139 -7 1,939,900 282,025,100 192 27.800 140 J 56,100 139 T/B 20,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 1,075 1,080 0 553,100 595,407,000 25 284.211 1,080 T/J 20,000 1,070 B 4,700 153 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,125 1,090 1,095 -15 1,575,900 1,734,410,500 683 438.000 1,100 J 14,600 1,095 T/B 37,400 154 INCO Vale Indonesia Tbk. --M2XX-1 2,830 3,100 2,830 3,090 260 29,645,300 90,035,226,000 5,729 1,261.224 3,090 T/J 2,644,400 3,080 B 21,100 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,000 2,000 1,990 1,990 -10 12,800 25,575,000 30 268.017 2,000 J 2,500 1,990 T/B 3,400 156 INDS Indospring Tbk. --M4---1 1,810 1,790 1,720 1,775 -35 6,500 11,263,000 6 166.406 1,805 J 100 1,720 B 400 157 INDY Indika Energy Tbk. XDM2K--1 725 760 735 740 15 8,179,000 6,098,185,000 1,505 25.085 745 J 91,900 740 T/B 181,400 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,250 5,100 5,100 -75 2,545,400 13,095,755,000 2,478 262.796 5,125 J 5,000 5,100 T/B 66,700 159 INPP Indonesian Paradise Property Tbk. --U9---2 705 745 670 700 -5 2,000 1,464,500 7 666.667 700 T/J 7,300 680 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,690 3,700 3,570 3,630 -60 835,000 3,071,244,000 214 1,315.217 3,640 J 500 3,600 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 920 0 0 920 0 0 0 0 9.340 895 J 100 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 260 260 260 260 0 100 26,000 1 183.278 268 J 13,500 246 B 15,600 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 314 280 306 6 3,014,200 924,970,800 557 18.659 306 T/J 73,900 304 B 81,400 164 IPTV MNC Vision Networks Tbk. --U9---1 386 400 382 398 12 14,171,600 5,461,545,600 14,019 165.833 398 T/J 233,700 396 B 151,200 165 IRRA Itama Ranoraya Tbk. XDU9---2 540 545 535 545 5 3,515,700 1,892,050,000 275 145.722 550 J 263,700 545 T/B 2,400 166 ISAT Indosat Tbk. --M7K--1 2,100 2,140 2,040 2,050 -50 7,858,100 16,319,624,000 3,964 146.429 2,060 J 23,100 2,050 T/B 2,378,100 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 129 124 124 -3 2,575,800 322,809,500 367 42.034 125 J 70,700 124 T/B 141,600 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,450 2,460 2,280 2,280 -170 3,388,400 7,780,541,000 1,911 1,036.364 2,280 T/J 67,300 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,850 8,000 7,700 7,875 25 3,280,300 25,900,410,000 3,570 56.250 7,875 T/J 1,500 7,850 B 30,000 170 JAST Jasnita Telekomindo Tbk. --U7---2 117 134 109 109 -8 4,428,100 500,408,600 763 44.309 109 T/J 459,800 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 177,558,400 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 590 545 590 110 250,200 147,489,000 8 334.676 590 T/J 200 480 B 858,500 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 438 J 100 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 930 910 920 5 37,803,200 34,799,450,500 4,450 251.504 925 J 417,800 920 T/B 39,300 175 JRPT Jaya Real Property Tbk. --M6K--1 404 410 404 408 4 335,500 136,705,800 98 392.308 408 T/J 6,900 406 B 77,500 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,510 3,640 3,400 3,640 130 27,292,600 96,133,027,000 8,658 214.648 3,640 T/J 873,000 3,630 B 3,300 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 775 780 770 770 -5 163,300 126,568,500 19 1,711.111 775 J 2,700 770 T/B 7,200 179 KAEF Kimia Farma Tbk. --M5---1 1,320 1,335 1,290 1,295 -25 4,281,500 5,579,889,000 1,358 1,295.000 1,300 J 22,800 1,295 T/B 4,900 180 KBLI KMI Wire & Cable Tbk. --M4K--1 398 410 390 404 6 4,441,600 1,779,939,400 404 49.089 404 T/J 80,100 402 B 100 181 KEEN Kencana Energi Lestari Tbk. --M7---1 318 326 302 318 0 1,693,000 513,177,400 38 80.303 318 T/J 25,400 300 B 25,100 182 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 710 720 0 11,400 8,119,000 12 96.000 715 J 6,500 710 B 8,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 203,700 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 135 131 134 2 695,900 92,176,300 127 4.649 134 T/J 225,300 133 B 131,500 185 KINO Kino Indonesia Tbk. --M5---1 2,600 2,750 2,620 2,700 100 958,300 2,588,234,000 570 71.053 2,710 J 11,500 2,700 T/B 115,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 0 J 0 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 197 200 187 190 -7 1,100 208,600 5 666.667 190 T/J 25,000 185 B 200 188 KMTR Kirana Megatara Tbk. --U3---2 280 280 262 278 -2 24,300 6,375,000 14 60.699 278 T/J 2,300 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 478 480 452 480 2 7,013,500 3,280,358,800 114 240.000 480 T/J 99,500 452 B 5,100 190 KPIG MNC Land Tbk. --M9---2 113 114 112 113 0 1,531,200 173,029,800 38 243.152 113 T/J 505,500 112 B 415,900 191 KRAH Grand Kartech Tbk. --U4---2 470 460 460 460 -10 100 46,000 1 167.273 450 J 19,200 438 B 1,000 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 178 173 174 0 3,436,300 601,460,400 293 21.632 175 J 179,300 174 T/B 108,400 193 KREN Kresna Graha Investama Tbk. --U9---1 126 128 120 126 0 4,448,700 554,288,000 800 1,310.861 126 T/J 202,400 125 B 100 194 LAND Trimitra Propertindo Tbk. --U6---2 240 224 224 224 -16 15,500 3,472,000 13 57.436 224 T/J 505,800 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 4,800 B 100 196 LINK Link Net Tbk. --M9---1 2,650 2,700 2,480 2,650 0 378,500 992,065,000 1,379 165.625 2,650 T/J 58,600 2,620 B 300 197 LPCK Lippo Cikarang Tbk --U6---1 655 700 635 635 -20 2,019,500 1,305,221,000 302 71.594 635 T/J 237,100 630 B 47,800 198 LPKR Lippo Karawaci Tbk. --M6K--1 146 148 141 145 -1 8,411,200 1,221,406,800 755 46.823 145 T/J 195,900 144 B 125,600 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,335 1,235 1,250 30 36,243,500 46,579,185,000 7,602 28.325 1,250 T/J 265,900 1,245 B 218,700 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 705 745 705 730 25 29,893,600 21,757,689,000 2,128 188.387 735 J 1,964,900 730 T/B 756,200 201 MAIN Malindo Feedmill Tbk. --M3K--1 545 560 545 545 0 5,783,600 3,172,043,500 772 309.659 550 J 299,600 545 T/B 148,000 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,340 2,410 2,340 2,340 0 391,600 928,923,000 353 111.429 2,350 J 1,700 2,340 T/B 6,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,630 1,680 1,680 1,680 50 100 168,000 1 100.000 1,660 J 100 1,550 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 710 670 695 -5 25,759,100 17,766,595,500 4,319 1,115.301 700 J 81,100 695 T/B 3,049,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 137 138 129 136 -1 33,200 4,515,800 9 181.333 136 T/J 20,100 129 B 27,400 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 348 340 346 -2 695,600 239,620,400 72 692.000 348 J 159,500 346 T/B 243,600 207 MASA Multistrada Arah Sarana Tbk. --U4---1 388 384 380 384 -4 9,400 3,609,200 4 273.038 400 J 600 384 T/B 40,700 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,600 1,560 1,600 0 46,800 74,841,000 34 123.077 1,600 T/J 1,900 1,595 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 920 965 895 895 -25 298,400 272,195,000 120 64.621 910 J 1,700 895 T/B 29,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 119 105 107 2 11,071,700 1,230,792,200 1,062 95.971 108 J 200 107 T/B 172,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,130,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,210 1,240 1,215 1,220 10 45,744,300 56,093,555,000 2,230 318.129 1,225 J 13,200 1,220 T/B 427,800 213 MDLN Modernland Realty Tbk. --M6---1 65 61 61 61 -4 44,642,600 2,723,198,600 539 18.103 61 T/J 77,072,000 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 486 496 486 490 4 70,122,900 34,449,849,600 3,512 863.026 492 J 148,400 490 T/B 193,600 215 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 6,000 6,300 0 1,600 9,747,500 5 4,592.238 6,300 T/J 300 6,075 B 200 216 MERK Merck Tbk. --U5---2 2,030 2,070 2,030 2,070 40 1,400 2,878,000 11 5,457.853 2,080 J 300 2,070 T/B 1,300 217 META Nusantara Infrastructure Tbk. --U7---1 89 92 87 90 1 218,500 19,885,400 42 27.266 91 J 12,800 90 T/B 300 218 MFIN Mandala Multifinance Tbk. --U8---2 1,090 1,015 1,015 1,015 -75 5,700 5,785,500 6 1,041.026 1,015 T/J 94,300 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 675 690 675 680 5 2,067,200 1,406,546,000 129 302.222 680 T/J 135,800 675 B 10,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 500,400 700,560,000 7 509.091 1,500 J 1,000,000 1,400 T/B 499,600 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,920 2,020 1,920 1,990 70 4,170,900 8,174,215,000 2,764 117.163 1,990 T/J 36,200 1,960 B 500 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 2,100 105,000 2 238.095 50 T/J 735,200 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 10,025 10,050 10,000 10,025 0 12,100 121,085,000 15 63,853.503 10,400 J 2,000 10,025 T/B 11,100 225 MLPL Multipolar Tbk. --M9---1 51 52 51 51 0 1,373,300 70,038,700 39 5.850 51 T/J 379,000 50 B 8,218,800 226 MMLP Mega Manunggal Property Tbk. --M6---2 136 139 136 139 3 40,300 5,521,700 7 23.761 140 J 5,040,000 135 B 21,300 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 865 840 845 -10 57,295,200 48,673,273,500 12,984 93.889 845 T/J 688,800 840 B 2,853,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,095 J 100 1,040 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 555 535 545 10 949,000 513,184,500 236 36.333 545 T/J 10,800 540 B 50,000 230 MPPA Matahari Putra Prima Tbk. --U9---1 108 111 105 108 0 1,167,600 125,352,900 152 45.407 108 T/J 68,600 107 B 74,500 231 MPRO Maha Properti Indonesia Tbk. --U6---2 770 770 720 720 -50 2,500 1,825,000 8 654.545 760 J 4,700 720 T/B 300 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,850 J 4,300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 298 318 280 318 20 169,100 53,432,800 29 63.600 318 T/J 61,600 316 B 3,000 234 MSKY MNC Sky Vision Tbk. --U9---1 995 1,000 1,000 1,000 5 600 600,000 2 65.789 1,000 T/J 64,800 995 B 1,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,185 1,135 1,180 0 398,400 464,207,500 337 2,124.289 1,185 J 1,400 1,180 T/B 547,300 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 94,130,700 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 378 378 378 378 0 1,900 718,200 3 158.923 378 T/J 300 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 220 220 206 206 -14 37,200 7,664,600 24 64.375 206 T/J 115,400 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,085 1,060 1,010 1,010 -75 226,500 232,390,500 110 120.299 1,010 T/J 43,900 0 B 0 240 MYOR Mayora Indah Tbk. --M5KB-1 2,090 2,190 2,090 2,130 40 2,039,500 4,367,843,000 1,229 10,655.328 2,130 T/J 459,000 2,120 B 5,400 241 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---2 185 185 173 185 0 700 123,700 4 179.612 185 T/J 199,800 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 472 484 440 440 -32 191,100 85,922,200 54 427.184 484 J 1,000 440 T/B 100 244 NFCX NFC Indonesia Tbk. --U9---2 1,810 1,810 1,805 1,805 -5 500 904,500 4 97.568 1,810 J 1,200,600 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 434 412 422 -2 1,596,000 675,090,600 625 129.846 424 J 6,000 422 T/B 11,100 246 NIRO City Retail Developments Tbk. --U6---2 139 0 0 139 0 0 0 0 132.381 139 J 119,100 130 B 1,000 247 NISP Bank OCBC NISP Tbk. --U8---1 700 720 700 700 0 95,900 67,843,500 34 848.238 735 J 1,000 700 T/B 500 248 NOBU Bank Nationalnobu Tbk. --U8---1 900 850 840 840 -60 6,900 5,847,000 8 224.000 900 J 1,500 840 T/B 7,300 249 NZIA Nusantara Almazia Tbk. --U6---1 133 139 124 125 -8 39,100 4,871,400 65 56.818 125 T/J 4,700 124 B 2,600 250 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---2 180 0 0 180 0 0 0 0 49.198 242 J 100 168 B 8,500 252 PBID Panca Budi Idaman Tbk. --U3---1 900 910 900 905 5 4,200 3,801,000 6 106.471 910 J 144,700 900 B 200 253 PBRX Pan Brothers Tbk. --M4---1 174 180 174 176 2 269,700 47,534,700 68 311.504 176 T/J 8,100 174 B 20,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 735 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 815 865 815 860 45 318,826,400 268,166,477,500 13,142 286.667 865 J 4,673,700 860 T/B 7,933,400 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 414 408 408 -2 260,400 106,847,800 54 79.610 414 J 400 408 T/B 36,700 257 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,330 2,390 2,280 2,280 -50 1,700 3,973,000 7 946.097 2,390 J 500 2,280 T/B 200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 129 129 129 0 23,800 3,070,200 7 103.200 131 J 62,700 129 T/B 1,236,400 259 PNBN Bank Pan Indonesia Tbk --M8K--1 720 725 715 715 -5 856,400 615,098,000 173 1,190.476 725 J 9,500 715 T/B 26,600 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 400 20,000 2 50.000 50 T/J 4,846,700 0 B 0 261 PNIN Paninvest Tbk. --U8---1 800 855 825 840 40 301,500 255,913,500 43 893.237 845 J 128,000 840 T/B 200 262 PNLF Panin Financial Tbk. --M8K--1 176 177 175 176 0 7,140,900 1,255,610,100 458 190.229 177 J 598,800 176 T/B 100,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,230 1,145 1,145 1,145 -85 22,900 26,220,500 9 70.031 1,145 T/J 15,900 0 B 0 264 POLU Golden Flower Tbk. --U4---2 680 845 635 635 -45 6,900 4,464,000 11 220.486 635 T/J 11,900 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 490 466 486 -14 1,700 802,600 5 90.841 466 J 200 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 605 605 595 600 -5 1,437,800 864,524,000 405 40.000 605 J 700 600 T/B 220,700 267 PPRE PP Presisi Tbk. --U7---1 146 148 141 147 1 21,092,300 3,063,912,700 2,692 34.186 147 T/J 168,900 146 B 1,500 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 29,497,800 1,475,671,600 531 108.108 51 J 60,668,500 50 T/B 19,335,100 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,380 3,350 3,180 3,190 -190 70,100 226,670,000 67 49.077 3,260 J 15,000 3,190 T/B 5,000 270 PRIM Royal Prima Tbk. --U9---2 286 280 280 280 -6 100 28,000 1 56.000 286 J 700 280 T/B 3,900 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 194 188 188 -2 20,142,400 3,829,957,200 2,438 609.934 189 J 10,000 188 T/B 54,400 272 PSGO Palma Serasih Tbk. --U1---2 112 111 105 105 -7 7,000 749,400 15 100.000 109 J 5,000 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 1,895 2,080 1,895 2,060 165 86,015,500 173,339,226,000 15,873 1,791.304 2,070 J 1,858,700 2,060 T/B 143,100 274 PTPP PP (Persero) Tbk. --M6XX-1 660 680 660 665 5 17,362,500 11,613,631,500 1,769 125.000 670 J 319,000 665 T/B 587,900 275 PTRO Petrosea Tbk. XDM2---1 1,220 1,265 1,235 1,240 20 1,013,800 1,269,756,000 305 992.000 1,240 T/J 10,500 1,235 B 16,700 276 PTSN Sat Nusapersada Tbk --M4---1 164 169 160 164 0 243,500 39,486,900 87 84.828 165 J 1,000 164 T/B 6,800 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 305.882 4,000 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 350 364 348 356 6 52,505,600 18,634,129,600 5,228 1,372.451 356 T/J 418,600 354 B 1,921,900 279 PZZA Sarimelati Kencana Tbk. --U9---1 675 700 645 675 0 653,500 440,728,000 712 61.364 680 J 66,600 675 T/B 5,300 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 555 585 545 565 10 10,917,600 6,199,450,500 1,483 353.125 565 T/J 982,300 560 B 170,900 281 RDTX Roda Vivatex Tbk --U6---1 4,800 5,750 4,780 5,750 950 3,400 16,462,000 4 302.920 5,200 J 1,000 4,700 B 2,400 282 REAL Repower Asia Indonesia Tbk. --U6---2 56 54 53 53 -3 69,204,900 3,669,119,800 1,715 53.000 53 T/J 19,192,900 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---2 428 428 424 426 -2 409,700 173,820,400 97 261.350 426 T/J 49,500 422 B 300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 0 0 278 0 0 0 0 2,175.274 272 J 9,500 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,200 1,175 1,195 5 1,096,700 1,309,334,000 57 468.627 1,195 T/J 740,300 1,180 B 200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 136 140 130 135 -1 39,800 5,177,100 11 168.750 135 T/J 174,500 130 B 227,300 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,200 J 900 8,625 B 1,200 289 SCMA Surya Citra Media Tbk. --M9XX-1 810 840 790 790 -20 57,395,700 46,609,245,000 3,304 357.380 795 J 110,400 790 T/B 5,585,500 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 1,120 1,050 1,045 1,045 -75 188,900 197,410,500 13 1,168.838 1,045 T/J 703,700 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 705 705 690 695 -10 5,700 3,965,500 13 369.681 695 T/J 100 690 B 200 292 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,490 2,500 0 12,200 30,503,000 11 106.838 2,500 T/J 24,500 2,490 B 300 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 3,500 3,500 0 100 350,000 1 162.648 3,490 J 1,600 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 675 665 670 0 333,800 222,865,000 70 478.571 670 T/J 17,600 665 B 500 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,230 1,260 1,230 1,260 30 4,536,600 5,685,034,000 1,439 217.241 1,265 J 76,100 1,260 T/B 321,500 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,500 5,075 5,275 50 124,800 657,335,000 69 59.910 5,275 T/J 6,400 5,250 B 3,500 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 220 208 214 4 6,863,300 1,475,649,000 528 19.455 216 J 103,100 214 T/B 15,700 298 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 200 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 4,990 5,100 4,990 5,000 10 255,700 1,282,309,000 48 4,347.826 5,025 J 2,700 4,990 B 2,600 301 SMAR Smart Tbk. --U1---2 2,930 2,930 2,930 2,930 0 2,400 7,032,000 6 968.083 3,070 J 100 2,940 B 200 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 312 300 300 -6 10,823,700 3,308,846,400 1,808 53.571 302 J 52,700 300 T/B 80,200 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,100 1,155 1,095 1,095 -5 22,000 24,968,500 29 1,322.464 1,135 J 500 1,095 T/B 6,500 304 SMRA Summarecon Agung Tbk. --M6K--1 430 438 430 432 2 8,629,700 3,732,457,600 772 709.826 434 J 161,300 432 T/B 1,982,700 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,165 1,195 1,155 1,155 -10 1,975,400 2,302,460,000 561 3,085.018 1,160 J 600 1,155 T/B 19,000 306 SOCI Soechi Lines Tbk. --M7---1 141 155 132 138 -3 34,048,100 4,681,160,200 2,616 25.091 138 T/J 1,608,400 137 B 226,800 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,960 J 300 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 560 555 525 555 -5 62,100 32,821,000 30 47.845 560 J 200 525 B 43,700 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 197 200 196 196 -1 2,718,900 539,276,100 320 111.378 196 T/J 167,000 195 B 92,700 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 148 148 138 138 -10 356,000 49,190,300 76 147.277 138 T/J 168,700 0 B 0 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 163 158 159 -2 14,578,100 2,332,810,100 986 66.250 160 J 2,112,300 159 T/B 2,402,200 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,970 3,000 2,900 2,900 -70 74,500 218,090,000 124 52.727 2,900 T/J 1,290,500 2,890 B 12,200 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 282 298 280 298 16 15,574,200 4,559,592,000 1,514 122.256 298 T/J 9,878,100 296 B 505,300 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 905 895 895 0 11,900 10,684,500 17 133.582 900 J 129,800 895 T/B 5,800 315 STTP Siantar Top Tbk. --U5---2 11,400 10,625 10,625 10,625 -775 2,300 24,437,500 8 6,278.438 10,625 T/J 53,900 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 3,900 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,860 2,850 2,840 2,840 -20 6,900 19,617,000 2 1,832.258 2,840 T/J 200 2,830 B 2,300 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 147 140 137 137 -10 16,200 2,222,400 9 1,251.713 137 T/J 11,702,800 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 1,155 1,105 1,140 35 45,855,400 51,829,288,000 3,178 281.481 1,140 T/J 490,200 1,135 B 361,600 322 TBLA Tunas Baru Lampung Tbk. --M5---1 540 560 530 535 -5 2,092,000 1,137,996,500 294 121.826 540 J 34,800 535 T/B 15,500 323 TCID Mandom Indonesia Tbk. XDU5---1 8,450 8,500 8,450 8,450 0 32,000 270,962,500 22 828.821 8,500 J 1,900 8,450 T/B 800 324 TCPI Transcoal Pacific Tbk. --U7---2 4,420 4,750 4,420 4,750 330 11,333,500 51,078,940,000 7,609 3,442.029 4,750 T/J 3,000 4,740 B 100 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 85 94 84 92 7 5,531,600 497,123,600 658 40.351 93 J 94,100 92 T/B 502,500 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,585 1,620 1,590 1,620 35 4,900 7,838,000 8 147.945 1,585 J 2,000 1,580 B 1,900 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 120 115 115 -1 29,563,600 3,473,354,400 1,725 37.097 116 J 3,400,600 115 T/B 2,229,400 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 0 0 242 0 0 0 0 54.840 0 J 0 244 B 6,600 329 TGKA Tigaraksa Satria Tbk. CDU9---2 5,300 6,200 5,500 6,200 900 200 1,170,000 2 5,094.913 6,325 J 100 5,800 B 10,000 330 TINS Timah Tbk. --M2K--1 470 515 474 505 35 45,925,900 22,953,969,500 4,004 258.052 510 J 833,200 505 T/B 93,800 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,900 4,810 4,820 20 1,672,600 8,083,847,000 2,273 298.012 4,820 T/J 430,100 4,810 B 124,100 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 200 66,800 1 70.482 334 T/J 301,200 324 B 2,000 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 15,200 760,000 12 80.475 50 T/J 10,038,600 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 268 276 266 270 2 2,263,700 612,515,000 204 97.043 272 J 341,100 270 T/B 54,000 335 TOTO Surya Toto Indonesia Tbk. --U3---2 216 218 212 212 -4 2,100 451,000 4 687.709 212 T/J 300 210 B 13,200 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 895 870 885 5 78,551,100 69,427,741,000 8,771 4,215.691 885 T/J 1,390,900 880 B 64,200 337 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---1 114 114 107 107 -7 6,200 699,100 5 107.825 114 J 45,300 107 T/B 5,000 339 TRIN Perintis Triniti Properti Tbk. --U6---2 264 274 250 258 -6 13,278,400 3,469,846,800 1,252 129.000 258 T/J 8,400 256 B 53,500 340 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 10,500 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,190 1,185 1,190 10 87,500 104,120,000 14 212.288 1,190 T/J 15,400 1,185 B 27,300 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,120 3,110 3,010 3,110 -10 3,200 9,942,000 3 80.779 3,110 T/J 9,100 3,010 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,300 1,210 1,210 1,210 -90 70,000 84,700,000 5 2,688.889 1,210 T/J 3,000 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,635 1,665 1,530 1,620 -15 616,400 995,385,500 427 108.000 1,625 J 3,000 1,620 T/B 900 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,475 1,450 1,450 0 2,781,200 4,042,895,000 444 2,811.385 1,460 J 11,500 1,450 T/B 682,700 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,250 J 800 3,010 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 1,685 1,690 0 46,500 78,565,000 13 140.833 1,690 T/J 100,100 1,685 B 300 349 VICO Victoria Investama Tbk. --U8---1 97 97 97 97 0 300 29,100 2 77.600 97 T/J 89,600 91 B 200 350 VOKS Voksel Electric Tbk. --U4---1 268 260 260 260 -8 1,900 494,000 3 115.012 260 T/J 17,100 258 B 3,200 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 162 169 162 167 5 34,529,600 5,720,218,500 2,321 57.586 168 J 806,300 167 T/B 243,800 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 970 925 935 0 27,484,500 25,863,030,000 2,982 240.327 940 J 198,400 935 T/B 24,000 353 WOOD Integra Indocabinet Tbk. --M5K--1 322 352 318 330 8 65,480,200 21,880,386,000 3,164 126.923 330 T/J 5,202,900 324 B 142,800 354 WSBP Waskita Beton Precast Tbk. --M3K--1 158 163 158 159 1 52,240,300 8,359,470,500 2,600 32.449 159 T/J 53,300 158 B 4,387,800 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 595 610 595 600 5 14,054,800 8,478,068,500 1,813 161.943 605 J 1,223,300 600 T/B 73,400 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 236 248 232 236 0 10,608,400 2,536,645,600 1,050 40.000 238 J 456,500 236 T/B 3,600 357 ZINC Kapuas Prima Coal Tbk. --U2---2 139 144 130 134 -5 108,073,300 14,564,578,900 2,307 477.701 134 T/J 1,070,600 133 B 207,400 Total 3,495,320,200 2,274,825,905,500 341,608 2,961,719,500 109,724,500 Jakarta, 08 May 2020 Trading Division