List of Securities Quotation: IDX SMC Composite Date: Monday, 11 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 6,275 6,750 6,300 6,725 450 5,343,500 35,089,075,000 3,149 546.322 6,725 T/J 31,600 6,700 B 8,900 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 100 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 4,300 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,360 1,405 1,360 1,385 25 15,539,700 21,524,427,500 4,254 1,689.024 1,385 T/J 115,300 1,380 B 47,200 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 560 535 540 10 17,595,100 9,637,150,500 1,616 424.085 540 T/J 287,100 535 B 1,272,700 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,550 6,650 6,550 6,625 75 223,200 1,472,282,500 345 284.946 6,625 T/J 6,900 6,575 B 5,300 7 ADRO Adaro Energy Tbk. --M2BX-1 1,025 1,060 1,025 1,030 5 62,095,700 64,628,964,000 7,826 93.636 1,030 T/J 1,922,100 1,025 B 582,200 8 AGII Aneka Gas Industri Tbk. --M3---1 404 414 398 400 -4 1,746,500 699,687,400 364 36.364 404 J 6,700 400 T/B 50,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 116 120 113 114 -2 7,841,800 915,182,000 1,238 186.250 115 J 500 114 T/B 594,300 10 AGRS Bank IBK Indonesia Tbk. --U8---2 110 111 105 110 0 1,300 140,700 7 100.000 110 T/J 17,000 105 B 2,000 11 AKRA AKR Corporindo Tbk. CDM9XX-1 2,480 2,600 2,480 2,520 40 18,659,300 46,992,928,000 2,021 2,008.432 2,580 J 56,800 2,520 T/B 694,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 286 292 266 288 2 5,500 1,523,800 5 274.286 286 J 2,500 266 B 3,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 170 179 161 165 -5 18,800 3,181,000 15 94.828 170 J 4,400 165 T/B 10,300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,140 0 0 3,140 0 0 0 0 128.163 3,120 J 300 3,000 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,030 2,090 2,030 2,030 0 61,200 125,186,000 28 106.842 2,030 T/J 50,500 1,900 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 855 845 845 -5 239,500 202,509,000 44 2,156.217 845 T/J 138,000 840 B 2,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 498 500 488 488 -10 1,600 797,200 6 40.667 498 J 700 488 T/B 300 18 ANTM Aneka Tambang Tbk. --M2XX-1 535 555 530 530 -5 113,381,700 61,106,542,500 7,358 349.443 530 T/J 554,700 525 B 2,513,900 19 APIC Pacific Strategic Financial Tbk. --U8---2 745 750 730 740 -5 24,132,800 18,030,543,500 793 787.100 750 J 102,800 740 T/B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 100 108 102 106 6 37,071,400 3,895,788,800 1,794 29.041 106 T/J 1,519,400 105 B 6,313,200 21 ARII Atlas Resources Tbk. --U2---2 620 600 580 600 -20 7,200 4,220,000 4 40.000 600 T/J 97,800 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,385 J 100 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 404 404 384 400 -4 382,900 153,157,000 37 2,718.684 400 T/J 11,900 398 B 50,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 870 875 870 870 0 203,700 177,920,000 14 4,384.639 880 J 50,000 870 T/B 1,400 25 ASGR Astra Graphia Tbk. --U9---1 680 695 680 695 15 14,900 10,303,500 29 144.095 700 J 3,900 695 T/B 16,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,105 1,110 1,105 1,110 5 504,700 557,703,000 15 2,055.556 1,115 J 1,700 1,105 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 116 121 116 118 2 10,494,100 1,246,881,200 588 112.381 119 J 1,028,700 118 T/B 1,011,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 334 352 318 346 12 11,808,700 4,065,716,800 424 88.718 346 T/J 966,400 344 B 171,600 29 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 750 J 3,500 660 B 500 30 AUTO Astra Otoparts Tbk. --M4---1 750 775 745 750 0 10,288,500 7,727,269,500 1,053 678.303 755 J 377,500 750 T/B 181,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,100 505,000 4 57.388 50 T/J 41,837,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 414 416 402 416 2 30,200 12,560,400 10 306.705 416 T/J 10,400 400 B 50,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 975 975 925 950 -25 900 862,500 4 1,187.500 950 T/J 11,800 925 B 1,700 34 BBKP Bank Bukopin Tbk. --M8---1 135 145 136 136 1 16,091,400 2,249,747,600 1,803 40.345 137 J 35,000 136 T/B 698,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,115 1,085 1,105 10 2,748,500 3,019,965,500 96 80.072 1,105 T/J 483,900 1,100 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 845 870 855 860 15 19,697,000 17,001,411,000 2,101 112.174 865 J 466,300 860 T/B 2,211,500 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 234 232 234 14 300 70,000 3 238.241 230 J 200 222 B 100 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 185 182 183 0 28,000 5,128,600 17 518.972 183 T/J 48,900 182 B 24,900 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,490 2,520 2,470 2,470 -20 1,268,800 3,161,906,000 351 1.395 2,480 J 18,000 2,470 T/B 222,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 16,800 840,000 5 217.306 50 T/J 624,776,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 107 110 106 109 2 20,017,000 2,174,905,700 585 64.118 109 T/J 1,148,900 108 B 498,000 43 BFIN BFI Finance Indonesia Tbk. --M8---2 290 296 286 290 0 511,200 148,179,000 239 1,486.113 290 T/J 1,257,300 288 B 38,600 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 583,300 29,165,000 45 146.220 50 T/J 2,459,700 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 980 1,000 980 995 15 96,400 94,501,000 25 562.160 995 T/J 4,700 980 B 2,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 600 30,000 5 35.714 50 T/J 51,790,400 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 960 990 895 910 -50 6,868,500 6,262,905,000 598 14.000 920 J 5,100 910 T/B 1,900 48 BISI BISI International Tbk. --U1---1 900 900 850 900 0 138,300 121,171,500 70 450.000 900 T/J 8,400 895 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 790 770 775 5 6,866,600 5,360,954,500 980 129.167 780 J 567,600 775 T/B 561,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 496 505 492 494 -2 10,716,200 5,340,611,100 2,354 114.884 496 J 52,400 494 T/B 300,300 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 227,400 11,370,000 31 3.455 50 T/J 100,134,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 68 64 64 64 -4 131,400 8,409,600 39 146.856 64 T/J 99,100 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 109,802,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 258 252 252 2 1,400 360,000 4 78.750 258 J 9,900 254 B 100 56 BMTR Global Mediacom Tbk. --M9K--1 206 210 202 202 -4 9,688,500 1,979,610,600 512 164.415 204 J 110,000 202 T/B 1,750,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 800 40,000 4 0.172 50 T/J 63,350,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 620 675 630 640 20 13,276,900 8,618,556,000 2,255 4.725 645 J 223,000 640 T/B 67,700 59 BNII Bank Maybank Indonesia Tbk. --U8---1 148 150 148 149 1 153,000 22,746,500 44 1.775 149 T/J 37,600 148 B 66,800 60 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 1,215 1,225 0 9,023,000 11,037,584,500 494 13.338 1,225 T/J 836,000 1,220 B 305,600 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,335 1,345 1,310 1,340 5 27,148,400 36,266,541,000 1,171 1,300.971 1,345 J 2,600 1,340 T/B 700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 154 133 140 0 247,000 33,660,300 44 80.000 140 T/J 2,900 133 B 16,700 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 760 J 100 620 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 163,200 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 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,650 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 248 262 246 248 0 26,380,600 6,668,880,200 2,721 48.627 250 J 668,100 248 T/B 295,600 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 19,600 980,000 11 7.874 50 T/J 39,560,400 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 14,000 930 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 680 660 665 0 28,703,400 19,171,090,000 3,658 130.263 665 T/J 2,930,400 660 B 1,710,100 71 BSIM Bank Sinarmas Tbk. --U8---1 474 500 474 500 26 3,400 1,616,800 9 341.020 474 J 25,000 462 B 1,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,295 1,295 1,205 1,205 -90 32,000 38,630,000 39 61.795 1,205 T/J 64,700 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 23,534,900 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 1,830 1,875 1,830 1,855 25 43,300 80,313,500 37 359.105 1,855 T/J 3,000 1,835 B 5,900 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,320 2,450 2,340 2,370 50 27,668,600 66,285,870,000 8,900 243.077 2,370 T/J 6,400 2,360 B 137,400 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 975 910 975 0 14,100 13,613,000 14 165.254 975 T/J 17,700 920 B 600 79 BULL Buana Lintas Lautan Tbk. --M7---1 200 206 199 200 0 78,150,400 15,835,544,700 1,220 19.558 202 J 411,000 200 T/B 737,500 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,444,900 72,245,000 87 2.902 50 T/J 336,793,900 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 77 81 77 80 3 18,575,700 1,474,908,300 599 17.497 80 T/J 1,551,700 79 B 1,203,500 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 202 198 200 2 488,300 97,658,300 131 60.606 200 T/J 17,700 199 B 1,900 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 7,828,700 391,435,700 82 28.571 51 J 7,443,400 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 388 J 100 362 B 200 85 CASS Cardig Aero Services Tbk. --U7---2 430 400 400 400 -30 1,600 640,000 5 100.000 400 T/J 4,100 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 53 54 0 1,812,600 97,262,800 85 345.600 54 T/J 2,703,400 53 B 1,013,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 177 170 170 0 260,100 44,716,300 39 13.303 178 J 2,000 170 T/B 77,200 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 1,580 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,090 2,090 1,945 1,945 -145 11,800 23,254,500 35 1,080.556 1,945 T/J 7,600 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 472 486 472 478 6 8,995,900 4,306,734,200 889 2,078.261 480 J 129,500 478 T/B 12,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,390 1,400 1,380 1,400 10 3,400 4,726,000 9 133.964 1,580 J 1,000 1,400 T/B 1,700 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 0 700 35,000 3 45.455 50 T/J 129,833,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 338 350 350 350 12 250,000 87,500,000 6 176.620 350 T/J 600 340 B 600 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-1 515 540 520 530 15 23,456,900 12,408,617,500 2,592 118.664 530 T/J 69,800 525 B 549,700 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,840 1,845 1,840 1,845 5 9,300 17,136,000 7 3,703.183 1,850 J 2,300 1,835 B 1,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 139,339,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 230 228 222 222 -8 266,100 59,288,600 32 38.685 226 J 21,900 222 T/B 29,500 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 865 880 830 870 5 200,000 173,158,000 36 29.492 875 J 400 870 T/B 900 101 DLTA Delta Djakarta Tbk. --U5---1 4,250 4,250 3,960 4,000 -250 332,000 1,323,054,000 257 23,910.574 4,180 J 500 4,000 T/B 15,700 102 DMAS Puradelta Lestari Tbk. XDM6K--1 150 153 142 144 -6 63,344,700 9,307,421,800 3,159 68.571 145 J 118,200 144 T/B 426,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 104 108 100 106 2 6,871,200 710,361,100 474 46.087 106 T/J 223,400 103 B 23,500 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 950 950 -5 4,000 3,807,500 20 103.825 960 J 2,200 945 B 2,200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 222 222 208 208 -14 800 167,800 3 189.091 0 J 0 208 T/B 13,700 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,540 3,540 3,500 3,540 0 286,700 1,003,478,000 4 3,109.655 3,540 T/J 300 3,420 B 2,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 135 141 134 134 -1 40,936,500 5,635,790,000 1,863 181.414 135 J 233,000 134 T/B 163,700 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 322 318 318 -2 614,200 196,269,200 24 85.946 318 T/J 807,700 316 B 28,100 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,100 J 1,000 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 430 440 420 430 0 196,200 83,654,200 94 85.149 430 T/J 700 426 B 300 111 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 2,410 2,300 2,250 2,250 -160 13,200 29,725,000 14 828.206 2,250 T/J 23,900 0 B 0 113 DWGL Dwi Guna Laksana Tbk. --U9---2 210 212 196 212 2 4,200 852,800 8 141.333 212 T/J 1,300 196 B 3,900 114 ECII Electronic City Indonesia Tbk. --U9---2 695 670 670 670 -25 10,400 6,968,000 3 16.543 670 T/J 400 650 B 3,200 115 ELSA Elnusa Tbk. --M2K--1 212 214 208 208 -4 28,062,000 5,897,176,600 1,897 52.000 210 J 834,400 208 T/B 691,000 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 665,608,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,860 4,760 4,520 4,520 -340 262,900 1,216,151,000 31 627.778 4,520 T/J 1,267,900 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,810 1,880 1,820 1,875 65 116,000 215,858,000 58 1,311.840 1,875 T/J 12,800 1,870 B 900 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,270 1,210 1,220 -15 18,661,800 23,142,425,500 3,337 122.000 1,225 J 14,100 1,220 T/B 39,600 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 153 156 152 154 1 2,034,800 313,114,400 441 286.720 154 T/J 37,300 153 B 291,500 121 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,530 2,380 2,400 20 34,528,100 84,594,999,000 8,985 121.802 2,400 T/J 1,749,200 2,390 B 273,900 122 FAST Fast Food Indonesia Tbk. --U9---2 1,065 1,090 995 1,000 -65 107,600 108,102,500 45 3,145.346 1,090 J 400 1,010 B 2,200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 119 123 118 120 1 14,598,600 1,760,206,800 874 57.143 121 J 17,000 120 T/B 1,364,700 125 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,670 J 1,100 2,480 B 100 126 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---1 100 103 100 100 0 49,846,400 5,040,372,400 1,838 5.556 101 J 3,916,100 100 T/B 2,174,500 128 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---2 278 278 278 278 0 15,500 4,309,000 4 33.095 318 J 1,000 284 B 2,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 262 230 230 -16 158,468,400 38,506,470,800 10,318 30.918 230 T/J 3,399,500 0 B 0 131 GJTL Gajah Tunggal Tbk. --M4---1 332 404 334 396 64 40,893,900 15,678,087,400 5,232 77.745 398 J 51,500 396 T/B 42,799,400 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 86 79 80 -4 23,163,100 1,887,561,200 1,546 20.000 80 T/J 238,600 79 B 3,052,200 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 400 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,260 1,265 1,255 1,260 0 21,500 27,088,500 19 98.054 1,260 T/J 6,300 1,255 B 17,400 135 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 91 85 91 0 87,300 7,490,600 23 36.400 91 T/J 508,200 85 B 17,500 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,900 2,950 2,880 2,900 0 871,500 2,531,104,000 504 78.378 2,920 J 5,500 2,900 T/B 1,000 138 HERO Hero Supermarket Tbk. --U9---1 900 1,015 905 905 5 118,800 113,120,500 15 1,889.037 890 J 244,400 865 B 1,100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,700 2,750 2,610 2,700 0 661,600 1,758,404,000 181 826.547 2,700 T/J 24,800 2,690 B 22,100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 595 565 595 -10 200 116,000 2 915.385 595 T/J 800 565 B 200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 710 685 695 -5 17,553,200 12,171,607,000 1,347 224.194 695 T/J 407,900 690 B 301,200 142 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---1 216 218 206 218 2 46,700 9,977,800 33 72.667 218 T/J 16,000 216 B 900 145 HRUM Harum Energy Tbk. --M2K--1 1,270 1,295 1,255 1,275 5 54,300 69,246,000 34 24.519 1,285 J 700 1,275 T/B 17,500 146 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---1 128 135 129 135 7 23,500 3,127,500 8 128.571 135 T/J 12,500 128 B 2,000 148 IFSH Ifishdeco Tbk. --U2---2 318 300 300 300 -18 10,000 3,000,000 5 68.182 300 T/J 1,100 296 B 700 149 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---1 525 545 515 530 5 980,000 517,587,500 215 71.153 535 J 46,800 530 T/B 135,300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 139 145 139 142 3 523,400 73,761,000 45 28.400 143 J 70,000 142 T/B 43,100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 1,075 1,080 0 482,400 519,673,500 20 284.211 1,080 T/J 20,000 1,070 B 4,300 153 INAF Indofarma (Persero) Tbk. --U5---1 1,095 1,105 1,085 1,090 -5 1,321,600 1,444,135,500 530 436.000 1,095 J 68,100 1,090 T/B 185,900 154 INCO Vale Indonesia Tbk. --M2XX-1 3,090 3,190 2,960 3,000 -90 11,674,900 35,638,868,000 3,349 1,224.490 3,010 J 49,600 3,000 T/B 173,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,990 2,090 1,990 2,090 100 400 806,000 3 281.485 2,080 J 600 2,000 B 2,000 156 INDS Indospring Tbk. --M4---1 1,775 1,775 1,720 1,730 -45 11,000 19,074,000 7 162.187 1,780 J 100 1,725 B 500 157 INDY Indika Energy Tbk. XDM2K--1 740 765 745 755 15 4,671,100 3,518,880,500 1,110 25.593 755 T/J 241,500 750 B 110,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 5,150 5,150 50 2,303,100 11,944,132,500 1,157 265.372 5,175 J 11,700 5,150 T/B 18,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 870 655 700 0 25,700 17,859,500 28 666.667 705 J 4,100 700 T/B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,630 3,670 3,650 3,670 40 895,700 3,272,957,000 313 1,329.710 3,660 J 400 3,630 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 920 920 920 920 0 100 92,000 1 9.340 865 J 100 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 260 250 242 242 -18 195,000 47,279,600 29 170.590 242 T/J 9,900 0 B 0 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 306 334 306 334 28 9,944,500 3,214,338,800 1,281 20.366 336 J 75,200 334 T/B 2,723,500 164 IPTV MNC Vision Networks Tbk. --U9---1 398 406 398 404 6 12,050,400 4,832,578,000 12,205 168.333 404 T/J 296,700 402 B 140,700 165 IRRA Itama Ranoraya Tbk. --U9---2 545 555 540 545 0 4,347,900 2,375,942,000 353 145.722 545 T/J 55,100 540 B 162,100 166 ISAT Indosat Tbk. --M7K--1 2,050 2,150 2,060 2,110 60 12,567,000 26,526,072,000 3,459 150.714 2,120 J 800 2,110 T/B 300,800 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 129 124 125 1 1,788,000 225,626,600 252 42.373 125 T/J 20,100 124 B 191,500 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,280 2,510 2,200 2,380 100 4,332,300 10,157,553,000 3,222 1,081.818 2,380 T/J 200 2,370 B 4,500 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,875 8,050 7,750 7,800 -75 2,367,400 18,689,897,500 2,540 55.714 7,800 T/J 7,200 7,775 B 12,400 170 JAST Jasnita Telekomindo Tbk. --U7---2 109 114 102 102 -7 1,665,600 170,549,700 317 41.463 102 T/J 208,900 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 143,624,000 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 590 590 550 550 -40 63,700 37,571,000 5 311.986 570 J 100 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 436 J 395,800 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 940 920 925 5 19,989,100 18,559,500,000 3,136 252.870 930 J 221,800 925 T/B 2,505,100 175 JRPT Jaya Real Property Tbk. --M6K--1 408 422 406 418 10 656,500 273,522,200 123 401.923 418 T/J 440,000 416 B 88,300 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,640 3,800 3,610 3,800 160 24,201,200 89,175,732,000 6,578 224.083 3,810 J 15,900 3,800 T/B 275,200 177 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---2 770 775 765 765 -5 131,300 101,048,000 17 1,700.000 765 T/J 488,800 760 B 15,400 179 KAEF Kimia Farma Tbk. --M5---1 1,295 1,320 1,270 1,300 5 2,206,800 2,847,778,500 868 1,300.000 1,305 J 75,700 1,300 T/B 316,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 404 418 398 412 8 4,415,400 1,814,600,000 433 50.061 412 T/J 745,000 410 B 177,900 181 KEEN Kencana Energi Lestari Tbk. --M7---1 318 318 296 300 -18 2,135,800 633,275,000 125 75.758 300 T/J 18,000 298 B 10,500 182 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 710 720 0 7,300 5,204,500 15 96.000 715 J 5,400 710 B 900 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 4,700 235,000 5 1.818 50 T/J 361,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 140 133 135 1 1,586,200 214,883,200 191 4.684 135 T/J 160,100 134 B 162,900 185 KINO Kino Indonesia Tbk. --M5---1 2,700 2,760 2,670 2,700 0 712,700 1,942,626,000 402 71.053 2,700 T/J 146,800 2,690 B 10,900 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 400 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 190 200 178 185 -5 1,300 240,700 6 649.123 185 T/J 18,100 178 B 4,200 188 KMTR Kirana Megatara Tbk. --U3---2 278 280 262 262 -16 10,300 2,858,800 7 57.205 278 J 8,300 262 T/B 21,700 189 KOTA DMS Propertindo Tbk. --U6---1 480 480 450 470 -10 5,017,000 2,369,978,200 127 235.000 470 T/J 9,500 450 B 1,000 190 KPIG MNC Land Tbk. --M9---2 113 114 112 114 1 764,400 86,930,200 42 245.304 114 T/J 2,391,100 113 B 800,000 191 KRAH Grand Kartech Tbk. --U4---2 460 0 0 460 0 0 0 0 167.273 450 J 19,500 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 179 174 175 1 2,006,600 353,230,800 257 21.756 175 T/J 167,600 174 B 78,400 193 KREN Kresna Graha Investama Tbk. --U9---1 126 129 118 121 -5 3,106,100 381,188,200 637 1,258.843 123 J 200 121 T/B 121,000 194 LAND Trimitra Propertindo Tbk. --U6---2 224 210 210 210 -14 20,300 4,263,000 25 53.846 210 T/J 458,500 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 0 B 0 196 LINK Link Net Tbk. --M9---1 2,650 2,690 2,640 2,650 0 235,300 624,313,000 450 165.625 2,660 J 3,000 2,650 T/B 7,800 197 LPCK Lippo Cikarang Tbk --U6---1 635 675 645 655 20 692,700 459,418,000 184 73.849 655 T/J 129,700 650 B 111,600 198 LPKR Lippo Karawaci Tbk. --M6K--1 145 149 145 145 0 11,495,600 1,683,897,600 1,070 46.823 148 J 1,865,200 145 T/B 6,000 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,250 1,530 1,260 1,525 275 101,450,400 147,306,183,500 17,689 34.556 1,525 T/J 5,521,900 1,520 B 90,200 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 730 780 740 775 45 25,109,400 19,132,862,000 3,101 200.000 780 J 1,082,000 775 T/B 252,500 201 MAIN Malindo Feedmill Tbk. --M3K--1 545 565 550 555 10 5,203,200 2,887,981,000 754 315.341 560 J 906,400 555 T/B 301,500 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,340 2,440 2,350 2,440 100 750,600 1,803,940,000 347 116.190 2,440 T/J 7,500 2,410 B 600 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,670 J 3,200 1,590 B 200 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 695 745 695 740 45 38,612,500 27,920,079,500 2,374 1,187.515 740 T/J 101,200 735 B 300 205 MARI Mahaka Radio Integra Tbk. --M9---2 136 139 137 137 1 30,700 4,206,200 9 182.667 137 T/J 6,800 133 B 10,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 346 352 340 350 4 761,800 262,864,400 67 700.000 350 T/J 55,600 348 B 274,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 384 420 384 420 36 1,200 494,800 3 298.635 420 T/J 14,500 384 B 49,800 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,630 1,590 1,600 0 3,500 5,595,500 8 123.077 1,625 J 1,500 1,600 T/B 1,300 209 MCAS M Cash Integrasi Tbk. --U9---2 895 935 850 850 -45 100,200 88,145,500 72 61.372 895 J 20,000 850 T/B 10,100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 107 115 105 112 5 5,824,700 650,945,500 644 100.456 113 J 200 112 T/B 4,437,400 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 5,000 250,000 1 36.232 50 T/J 7,580,100 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,220 1,230 1,190 1,210 -10 46,608,000 56,646,705,500 2,968 315.522 1,210 T/J 89,200 1,205 B 61,700 213 MDLN Modernland Realty Tbk. --M6---1 61 61 57 57 -4 73,163,800 4,170,337,400 656 16.916 57 T/J 92,817,500 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 490 500 480 480 -10 42,140,400 20,652,288,600 2,941 845.413 482 J 32,600 480 T/B 1,299,400 215 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 6,300 6,300 0 400 2,520,000 2 4,592.238 6,350 J 500 6,075 B 200 216 MERK Merck Tbk. --U5---2 2,070 2,080 2,000 2,070 0 8,600 17,520,000 28 5,457.853 2,080 J 100 2,030 B 200 217 META Nusantara Infrastructure Tbk. --U7---1 90 97 87 91 1 3,083,900 287,468,300 646 27.569 92 J 23,400 91 T/B 34,900 218 MFIN Mandala Multifinance Tbk. --U8---2 1,015 1,115 945 965 -50 72,400 69,140,500 37 989.744 965 T/J 19,400 945 B 3,000 219 MGRO Mahkota Group Tbk. --M1K--1 680 690 670 690 10 1,268,700 864,319,500 76 306.667 690 T/J 401,400 680 B 2,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 100,000 140,000,000 2 509.091 1,500 J 1,000,000 1,400 T/B 400,700 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,990 2,030 1,980 2,030 40 6,215,800 12,444,703,500 2,099 119.518 2,040 J 86,300 2,030 T/B 2,500 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 38,400 1,920,000 10 238.095 50 T/J 707,700 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,075 10,050 10,075 50 35,200 354,635,000 15 64,171.975 10,075 T/J 165,200 10,050 B 1,400 225 MLPL Multipolar Tbk. --M9---1 51 55 51 52 1 19,197,000 1,015,213,600 446 5.964 53 J 711,500 52 T/B 246,700 226 MMLP Mega Manunggal Property Tbk. --M6---2 139 139 134 139 0 150,200 20,642,800 16 23.761 139 T/J 400 138 B 17,600 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 845 860 825 830 -15 69,526,900 58,213,947,500 13,073 92.222 835 J 1,079,000 830 T/B 1,966,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,135 1,135 1,135 35 5,000 5,675,000 8 195.690 1,135 T/J 5,800 1,025 B 3,000 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 545 560 530 530 -15 2,042,800 1,112,448,000 563 35.333 535 J 49,300 530 T/B 287,500 230 MPPA Matahari Putra Prima Tbk. --U9---1 108 123 107 117 9 12,645,500 1,480,847,800 1,588 49.191 118 J 47,000 117 T/B 24,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 720 720 720 720 0 300 216,000 2 654.545 760 J 100 720 T/B 500 232 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---2 318 320 314 318 0 223,200 70,949,800 27 63.600 318 T/J 289,800 316 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 3,000 3,000,000 2 65.789 1,000 T/J 33,900 995 B 2,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,190 1,180 1,190 10 750,700 889,017,000 452 2,142.291 1,195 J 5,200 1,190 T/B 526,800 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 76,906,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 378 0 0 378 0 0 0 0 158.923 396 J 700 352 B 2,500 238 MTPS Meta Epsi Tbk. --U7---2 206 226 192 192 -14 137,400 27,285,200 57 60.000 192 T/J 82,800 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,010 1,040 950 1,000 -10 89,300 89,026,000 97 119.108 1,000 T/J 99,400 990 B 1,300 240 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,150 2,120 2,130 0 2,405,600 5,125,169,000 670 10,655.328 2,130 T/J 25,500 2,120 B 37,500 241 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 0 0 185 0 0 0 0 179.612 199 J 100 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 440 440 410 410 -30 100,500 41,375,800 58 398.058 410 T/J 107,900 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,805 1,805 1,680 1,680 -125 1,900 3,218,000 8 90.811 1,680 T/J 238,800 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 422 436 420 428 6 1,389,900 594,057,200 406 131.692 430 J 43,700 428 T/B 13,800 246 NIRO City Retail Developments Tbk. --U6---2 139 139 138 139 0 200 27,700 2 132.381 139 T/J 6,400 130 B 1,000 247 NISP Bank OCBC NISP Tbk. --U8---1 700 720 705 705 5 5,800 4,172,000 7 854.297 715 J 200 705 T/B 31,100 248 NOBU Bank Nationalnobu Tbk. --U8---1 840 805 805 805 -35 500 402,500 2 214.667 805 T/J 99,600 800 B 1,200 249 NZIA Nusantara Almazia Tbk. --U6---1 125 149 130 134 9 1,100 149,700 8 60.909 134 T/J 100 128 B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 338 340 340 340 2 100 34,000 1 16.282 0 J 0 340 T/B 6,500 251 PALM Provident Agro Tbk. --U1---2 180 180 180 180 0 400 72,000 1 49.198 199 J 311,000 180 T/B 500 252 PBID Panca Budi Idaman Tbk. --U3---1 905 910 895 895 -10 9,400 8,509,500 8 105.294 905 J 100,000 895 T/B 6,800 253 PBRX Pan Brothers Tbk. --M4---1 176 185 168 184 8 636,100 114,522,700 127 325.664 185 J 53,100 184 T/B 61,500 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 905 870 895 35 332,702,600 295,443,399,500 15,859 298.333 895 T/J 4,243,100 890 B 3,001,400 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 408 428 398 426 18 154,100 64,703,200 67 83.122 426 T/J 9,800 412 B 3,600 257 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,280 2,300 2,280 2,300 20 18,800 43,160,000 8 954.396 2,390 J 400 2,290 B 8,400 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 131 129 129 0 232,000 29,928,200 12 103.200 130 J 70,000 129 T/B 750,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 715 745 720 735 20 2,651,300 1,943,200,500 284 1,223.776 740 J 126,800 730 B 5,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,600 130,000 3 50.000 50 T/J 4,758,600 0 B 0 261 PNIN Paninvest Tbk. --U8---1 840 870 840 840 0 58,100 48,953,000 20 893.237 850 J 125,700 840 T/B 12,400 262 PNLF Panin Financial Tbk. --M8K--1 176 179 176 177 1 6,502,200 1,152,376,700 335 191.310 178 J 152,000 177 T/B 235,800 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,145 1,065 1,065 1,065 -80 22,000 23,430,000 6 65.138 1,065 T/J 20,500 0 B 0 264 POLU Golden Flower Tbk. --U4---2 635 785 635 645 10 31,900 22,198,000 35 223.958 730 J 100 640 B 2,500 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 486 600 600 600 114 100 60,000 1 112.150 550 J 1,700 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 600 620 595 600 0 1,789,500 1,075,596,500 363 40.000 600 T/J 355,500 595 B 238,700 267 PPRE PP Presisi Tbk. --U7---1 147 158 146 153 6 17,502,700 2,647,872,200 2,940 35.581 153 T/J 63,700 152 B 11,200 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 16,802,900 845,654,400 385 108.108 51 J 52,101,100 50 T/B 29,390,500 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,190 3,200 3,160 3,160 -30 19,600 62,501,000 35 48.615 3,180 J 2,000 3,160 T/B 4,500 270 PRIM Royal Prima Tbk. --U9---2 280 300 280 290 10 300 87,000 3 58.000 290 T/J 54,000 264 B 500 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 190 187 190 2 17,316,400 3,259,551,500 2,283 616.423 190 T/J 228,400 189 B 37,500 272 PSGO Palma Serasih Tbk. --U1---2 105 113 100 105 0 30,900 3,235,600 16 100.000 109 J 1,800 105 T/B 9,500 273 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,160 2,030 2,050 -10 38,337,600 79,926,072,000 9,754 1,782.609 2,050 T/J 1,109,600 2,040 B 804,700 274 PTPP PP (Persero) Tbk. --M6XX-1 665 710 670 685 20 58,298,300 40,505,246,500 4,132 128.759 690 J 1,224,100 685 T/B 670,300 275 PTRO Petrosea Tbk. XDM2---1 1,240 1,320 1,250 1,285 45 929,800 1,196,284,500 378 1,028.000 1,285 T/J 415,100 1,280 B 56,000 276 PTSN Sat Nusapersada Tbk --M4---1 164 183 161 179 15 1,706,900 298,410,200 265 92.586 180 J 31,200 179 T/B 99,000 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 305.882 4,000 J 100 3,630 B 100 278 PWON Pakuwon Jati Tbk. --M6B3-1 356 368 356 360 4 90,074,300 32,546,115,800 4,189 1,387.872 362 J 1,157,000 360 T/B 42,800 279 PZZA Sarimelati Kencana Tbk. --U9---1 675 715 675 705 30 648,900 453,471,000 244 64.091 710 J 17,800 705 T/B 67,500 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 565 640 575 625 60 51,763,700 31,752,981,000 6,000 390.625 630 J 292,400 625 T/B 902,400 281 RDTX Roda Vivatex Tbk --U6---1 5,750 0 0 5,750 0 0 0 0 302.920 5,350 J 200 0 B 0 282 REAL Repower Asia Indonesia Tbk. --U6---2 53 53 50 50 -3 118,593,300 5,943,091,900 3,260 50.000 51 J 14,491,900 50 T/B 10,493,300 283 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---2 426 428 426 428 2 480,900 205,570,800 128 262.577 428 T/J 11,200 426 B 300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 278 278 0 1,500 417,000 2 2,175.274 280 J 1,000 260 B 100,100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,240 1,180 1,180 -15 1,391,300 1,675,814,500 217 462.745 1,230 J 2,700 1,180 T/B 45,600 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 135 130 135 0 9,500,600 1,235,083,000 6 168.750 131 J 40,000 130 B 600 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 20,100 8,600 B 2,000 289 SCMA Surya Citra Media Tbk. --M9XX-1 790 810 785 800 10 30,620,700 24,423,104,500 2,317 361.904 800 T/J 12,900 795 B 1,721,900 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 1,045 1,045 975 975 -70 22,500 22,076,500 34 1,090.543 975 T/J 18,200 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 695 690 690 690 -5 1,900 1,311,000 6 367.021 690 T/J 200 685 B 1,700 292 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,490 2,410 2,490 -10 22,400 55,503,000 21 106.410 2,490 T/J 7,800 2,480 B 1,000 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 10,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 655 665 -5 329,600 218,724,500 70 475.000 665 T/J 18,500 655 B 300 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,260 1,280 1,245 1,245 -15 7,146,700 8,968,048,000 1,544 214.655 1,255 J 81,500 1,245 T/B 148,300 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,275 5,400 5,250 5,375 100 85,000 452,182,500 152 61.046 5,400 J 4,900 5,350 B 100 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 224 216 222 8 5,999,700 1,324,828,800 584 20.182 224 J 89,800 222 T/B 471,000 298 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 100 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 1,500 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,000 5,125 4,990 5,075 75 264,900 1,339,127,500 57 4,413.043 5,075 T/J 1,200 5,050 B 1,300 301 SMAR Smart Tbk. --U1---2 2,930 3,000 2,930 3,000 70 4,700 13,994,000 8 991.211 3,000 T/J 6,900 2,930 B 1,900 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 308 300 306 6 7,264,700 2,205,633,600 765 54.643 308 J 439,200 306 T/B 253,500 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,095 1,100 1,045 1,065 -30 38,000 40,558,000 56 1,286.232 1,080 J 400 1,065 T/B 10,400 304 SMRA Summarecon Agung Tbk. --M6K--1 432 464 432 460 28 43,460,700 19,473,312,400 3,912 755.833 460 T/J 75,700 458 B 327,400 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,155 1,200 1,100 1,100 -55 3,043,000 3,531,290,000 665 2,938.113 1,140 J 15,000 1,100 T/B 88,400 306 SOCI Soechi Lines Tbk. --M7---1 138 140 132 135 -3 8,230,700 1,111,743,700 818 24.545 135 T/J 49,500 134 B 335,000 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 5,000 5,000 0 100 500,000 1 484.848 5,000 T/J 700 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 555 555 525 540 -15 204,200 113,259,000 21 46.552 555 J 1,100 540 T/B 93,800 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 196 202 188 200 4 3,346,300 667,065,200 234 113.651 200 T/J 961,500 199 B 100,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 138 138 129 129 -9 600,500 78,306,200 126 137.672 129 T/J 181,600 0 B 0 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 161 157 159 0 14,630,000 2,327,182,700 1,147 66.250 159 T/J 440,900 158 B 2,230,500 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,920 2,880 2,880 -20 73,200 212,690,000 92 52.364 2,900 J 2,000 2,880 T/B 4,900 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 298 304 294 296 -2 12,282,700 3,671,531,200 1,290 121.436 298 J 81,600 296 T/B 253,900 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 905 875 885 -10 360,300 322,015,000 223 132.090 890 J 16,000 875 B 8,900 315 STTP Siantar Top Tbk. --U5---2 10,625 9,900 9,900 9,900 -725 3,200 31,680,000 6 5,850.027 9,900 T/J 47,200 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 3,900 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,840 2,890 2,840 2,890 50 155,600 449,654,000 18 1,864.516 2,890 T/J 37,200 2,840 B 1,500 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 137 128 128 128 -9 2,700 345,600 4 1,169.484 128 T/J 19,873,300 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 1,140 1,155 1,115 1,120 -20 48,092,200 54,326,764,500 2,640 276.543 1,120 T/J 237,600 1,115 B 282,300 322 TBLA Tunas Baru Lampung Tbk. --M5---1 535 570 535 570 35 3,881,300 2,163,064,500 519 129.796 570 T/J 31,200 565 B 28,500 323 TCID Mandom Indonesia Tbk. XDU5---1 8,450 8,425 8,275 8,275 -175 39,200 325,457,500 21 811.656 8,275 T/J 16,700 8,250 B 15,600 324 TCPI Transcoal Pacific Tbk. --U7---2 4,750 5,150 4,750 5,000 250 11,259,500 55,604,154,500 6,952 3,623.188 5,000 T/J 5,200 4,980 B 100 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 108 91 108 16 32,591,900 3,276,686,400 2,798 47.368 108 T/J 378,900 107 B 1,563,100 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 0 0 1,620 0 0 0 0 147.945 1,620 J 1,800 1,615 B 2,100 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 119 113 114 -1 27,098,400 3,133,613,300 1,164 36.774 116 J 160,000 114 T/B 735,100 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 0 0 242 0 0 0 0 54.840 0 J 0 230 B 6,600 329 TGKA Tigaraksa Satria Tbk. CDU9---2 6,200 7,100 6,200 7,100 900 1,700 11,145,000 8 5,834.497 7,200 J 100 6,725 B 500 330 TINS Timah Tbk. --M2K--1 505 520 492 492 -13 26,651,800 13,423,163,200 2,531 251.409 494 J 70,600 492 T/B 1,182,500 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,890 4,820 4,820 0 1,659,100 8,050,108,000 1,749 298.012 4,840 J 4,300 4,820 T/B 119,400 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 100 33,400 1 70.482 334 T/J 7,700 322 B 5,000 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 13,400 670,000 5 80.475 50 T/J 9,639,900 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 270 280 272 278 8 1,694,700 467,604,400 252 99.919 278 T/J 1,003,600 276 B 25,200 335 TOTO Surya Toto Indonesia Tbk. --U3---2 212 240 210 232 20 21,200 4,683,200 10 752.587 230 J 400 220 B 100 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 870 880 -5 83,125,600 72,968,399,000 4,676 4,191.873 880 T/J 39,700 875 B 58,300 337 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---1 107 120 111 120 13 9,800 1,130,600 13 120.925 120 T/J 48,800 119 B 1,000 339 TRIN Perintis Triniti Properti Tbk. --U6---2 258 262 250 254 -4 12,961,500 3,337,661,800 593 127.000 254 T/J 4,400 252 B 20,000 340 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 0 208.781 370 J 100 352 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,190 1,205 1,195 1,200 10 8,600 10,319,500 17 214.072 1,205 J 100 1,190 B 10,400 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,110 3,100 2,900 3,100 -10 4,300 13,299,000 6 80.519 3,100 T/J 6,000 2,900 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,210 1,390 1,210 1,390 180 76,100 97,299,000 5 3,088.889 1,390 T/J 9,900 1,210 B 24,000 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,620 1,620 1,540 1,575 -45 972,700 1,522,762,500 621 105.000 1,575 T/J 100 1,560 B 5,000 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,515 1,460 1,490 40 2,732,900 4,026,828,500 417 2,888.941 1,500 J 25,100 1,490 T/B 400,500 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,100 3,100 3,100 100 200 620,000 2 114.812 3,350 J 100 3,000 B 500 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 1,685 1,690 0 46,500 78,564,000 11 140.833 1,690 T/J 100,300 1,685 B 100 349 VICO Victoria Investama Tbk. --U8---1 97 0 0 97 0 0 0 0 77.600 97 J 89,600 91 B 16,700 350 VOKS Voksel Electric Tbk. --U4---1 260 268 256 266 6 2,900 764,400 11 117.666 266 T/J 17,200 256 B 2,400 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 167 176 169 172 5 51,551,400 8,883,435,900 2,869 59.310 173 J 745,800 172 T/B 235,500 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 1,005 940 985 50 93,382,000 91,767,206,000 7,806 253.179 990 J 983,100 985 T/B 45,200 353 WOOD Integra Indocabinet Tbk. --M5K--1 330 340 326 326 -4 21,076,900 7,020,998,400 1,280 125.385 326 T/J 2,481,100 324 B 1,483,400 354 WSBP Waskita Beton Precast Tbk. --M3K--1 159 169 159 168 9 87,521,800 14,443,172,100 3,285 34.286 169 J 1,807,600 168 T/B 3,542,000 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 635 605 615 15 62,660,800 38,863,238,500 4,899 165.992 615 T/J 215,800 610 B 1,825,300 356 WTON Wijaya Karya Beton Tbk. --M3K--1 236 246 236 242 6 15,595,600 3,778,883,000 1,347 41.017 244 J 915,800 242 T/B 232,000 357 ZINC Kapuas Prima Coal Tbk. --U2---2 134 142 131 140 6 169,744,000 22,762,272,300 1,978 499.091 140 T/J 952,900 139 B 107,600 Total 3,482,451,400 2,315,089,226,500 322,074 2,839,586,500 162,650,900 Jakarta, 11 May 2020 Trading Division