List of Securities Quotation: IDX SMC Composite Date: Thursday, 14 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 6,250 6,400 6,000 6,100 -150 1,886,400 11,633,912,500 1,789 495.549 6,100 T/J 72,900 6,075 B 27,900 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 1,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,480 J 100 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,285 1,325 1,260 1,305 20 18,843,900 24,334,562,000 4,504 1,591.463 1,305 T/J 3,716,300 1,300 B 25,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 492 500 488 490 -2 8,454,300 4,174,491,000 1,754 384.818 490 T/J 25,300 488 B 253,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,300 6,450 6,225 6,350 50 213,000 1,348,805,000 207 273.118 6,350 T/J 12,500 6,325 B 100 7 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,025 930 945 -55 89,411,900 85,806,049,000 8,994 85.909 945 T/J 1,588,400 940 B 31,200 8 AGII Aneka Gas Industri Tbk. --M3---1 400 404 400 400 0 363,100 145,339,800 76 36.364 402 J 15,900 400 T/B 246,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 125 115 115 -8 22,176,900 2,658,397,700 2,255 187.884 116 J 228,200 115 T/B 1,099,200 10 AGRS Bank IBK Indonesia Tbk. --U8---2 109 112 102 112 3 2,600 276,500 12 101.818 112 T/J 12,500 111 B 300 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,380 2,430 2,230 2,250 -130 13,242,700 31,083,776,000 1,813 1,793.243 2,260 J 9,800 2,250 T/B 49,900 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 272 260 272 -6 600 157,200 3 259.048 272 T/J 7,100 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 170 193 168 189 19 302,600 55,964,800 79 108.621 189 T/J 58,800 173 B 2,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 0 0 3,090 0 0 0 0 126.122 3,080 J 200 2,900 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,030 2,040 2,030 2,040 10 529,500 1,074,886,000 6 107.368 2,040 T/J 13,000 2,000 B 1,200 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 800 895 800 895 95 120,600 106,318,500 37 2,283.804 895 T/J 978,100 835 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 498 500 500 500 2 500 250,000 2 41.667 500 T/J 108,300 492 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 535 550 510 515 -20 81,959,800 43,520,036,000 5,725 339.553 520 J 969,500 515 T/B 838,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 820 860 810 860 40 20,920,000 17,510,343,000 1,872 914.738 860 T/J 38,600 855 B 3,900 20 APLN Agung Podomoro Land Tbk. --M6K--1 100 106 98 99 -1 31,681,700 3,234,523,000 2,101 27.123 100 J 193,900 99 T/B 203,900 21 ARII Atlas Resources Tbk. --U2---2 605 565 565 565 -40 5,900 3,333,500 5 37.667 565 T/J 94,200 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,305 J 340,000 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 398 400 398 398 0 689,400 275,282,200 66 2,705.091 400 J 50,000 398 T/B 56,800 24 ARTO Bank Artos Indonesia Tbk. --U8---2 880 885 880 880 0 155,000 136,901,500 23 4,435.037 890 J 1,000 880 T/B 220,900 25 ASGR Astra Graphia Tbk. --U9---1 685 690 650 660 -25 66,600 43,432,500 19 136.839 680 J 1,600 660 T/B 5,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,100 1,095 1,095 -5 3,600 3,950,500 3 2,027.778 1,095 T/J 1,100 1,090 B 2,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 115 116 111 112 -3 5,989,000 678,285,100 446 106.667 113 J 20,700 112 T/B 88,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 338 342 316 316 -22 12,250,900 4,043,314,800 333 81.026 318 J 43,500 316 T/B 1,271,400 29 ATIC Anabatic Technologies Tbk. --U9---1 630 0 0 630 0 0 0 0 90.000 630 J 3,000 610 B 400 30 AUTO Astra Otoparts Tbk. --M4---1 740 740 725 740 0 565,100 413,628,500 227 669.259 740 T/J 24,200 735 B 1,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,200 110,000 3 57.388 50 T/J 50,900,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 402 416 -2 20,200 8,402,000 7 306.705 430 J 200 400 B 2,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 940 950 945 950 10 111,600 106,019,500 7 1,187.500 950 T/J 5,400 875 B 200 34 BBKP Bank Bukopin Tbk. --M8---1 130 136 126 128 -2 33,269,400 4,420,718,600 3,107 37.972 128 T/J 371,200 127 B 447,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,090 1,095 -5 2,997,300 3,286,134,500 64 79.348 1,100 J 189,400 1,095 T/B 90,300 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 780 740 745 -35 48,820,400 36,942,380,500 6,579 97.174 750 J 483,300 745 T/B 1,322,100 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 228 220 222 2 133,500 29,384,200 17 226.023 222 T/J 3,700 220 B 59,700 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 182 183 175 183 1 260,300 47,183,700 47 518.972 184 J 17,300 183 T/B 100 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 2,380 2,420 2,310 2,330 -50 1,056,500 2,475,043,000 443 1.316 2,340 J 8,100 2,330 T/B 1,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 30,800 1,540,000 5 217.306 50 T/J 609,658,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 99 105 96 102 3 43,208,600 4,320,563,500 1,697 60.000 102 T/J 3,789,600 101 B 1,948,100 43 BFIN BFI Finance Indonesia Tbk. --M8---2 294 298 290 290 -4 62,700 18,377,400 43 1,486.113 296 J 2,500 290 T/B 108,200 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 196,400 9,820,000 18 146.220 50 T/J 6,091,600 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 985 985 975 975 -10 8,700 8,487,500 10 550.860 975 T/J 12,500 970 B 700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 63,460,500 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 900 910 840 840 -60 3,866,500 3,296,811,000 809 12.923 840 T/J 450,900 0 B 0 48 BISI BISI International Tbk. --U1---1 890 895 865 890 0 25,500 22,427,500 27 445.000 890 T/J 41,900 870 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 740 745 690 700 -40 6,243,200 4,436,515,000 1,312 116.667 700 T/J 13,200 695 B 412,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 480 490 474 474 -6 4,982,700 2,391,220,400 1,528 110.233 476 J 45,700 474 T/B 183,200 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 39,000 1,950,000 12 3.455 50 T/J 126,090,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 64 68 61 65 1 14,100 951,700 12 149.151 65 T/J 8,100 61 B 4,400 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 115,260,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 246 250 240 250 4 2,700 651,600 7 78.125 266 J 32,400 250 T/B 100 56 BMTR Global Mediacom Tbk. --M9K--1 202 216 199 208 6 31,952,100 6,653,765,000 2,276 169.298 208 T/J 670,500 206 B 281,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 3 0.172 50 T/J 65,443,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 625 625 610 615 -10 2,029,500 1,252,036,500 421 4.541 620 J 111,200 615 T/B 27,300 59 BNII Bank Maybank Indonesia Tbk. --U8---1 140 145 140 141 1 364,900 51,755,600 118 1.680 141 T/J 6,800 140 B 75,300 60 BNLI Bank Permata Tbk. --M8K--1 1,240 1,245 1,230 1,235 -5 7,082,000 8,755,764,000 497 13.446 1,235 T/J 611,300 1,230 B 584,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,360 1,390 1,355 1,380 20 48,246,000 66,084,906,500 2,341 1,339.806 1,380 T/J 60,700 1,375 B 200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 142 168 134 135 -7 75,300 10,856,000 88 77.143 135 T/J 13,200 134 B 11,900 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 620 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 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 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,800 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 280 294 262 262 -18 143,658,400 40,062,407,000 11,410 51.373 262 T/J 5,544,400 0 B 0 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 6,600 330,000 6 7.874 50 T/J 46,623,000 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 1,030 1,030 1,030 30 100 103,000 1 772.809 1,030 T/J 4,000 930 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 635 590 625 20 32,920,100 20,432,172,500 4,759 122.428 630 J 505,200 625 T/B 1,198,700 71 BSIM Bank Sinarmas Tbk. --U8---1 488 488 472 486 -2 700 335,400 6 331.471 480 J 800 474 B 100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,200 1,260 1,200 1,260 60 3,600 4,386,000 5 64.615 1,250 J 700 1,200 B 100 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 300 15,000 3 383.083 50 T/J 130,125,100 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 1,790 1,825 1,770 1,820 30 20,100 35,831,000 33 352.329 1,820 T/J 3,300 1,775 B 200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,200 2,280 2,070 2,080 -120 23,449,600 50,754,101,000 8,433 213.333 2,090 J 83,400 2,080 T/B 202,100 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,005 1,045 1,045 1,045 40 100 104,500 1 177.119 1,010 J 200 935 B 1,000 79 BULL Buana Lintas Lautan Tbk. --M7---1 206 208 199 200 -6 86,981,300 17,698,628,700 1,235 19.558 200 T/J 133,600 199 B 544,600 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,788,900 89,445,000 66 2.902 50 T/J 330,036,500 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 77 77 75 76 -1 1,859,300 141,716,900 156 16.622 77 J 616,000 76 T/B 329,900 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 208 199 206 0 1,755,000 359,990,500 216 62.424 206 T/J 260,500 202 B 5,400 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 55,600 2,780,000 10 28.571 50 T/J 10,243,300 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 388 388 0 3,000 1,164,000 1 708.844 430 J 50,800 362 B 600 85 CASS Cardig Aero Services Tbk. --U7---2 350 334 326 326 -24 400 131,600 4 81.500 338 J 5,300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 55 53 53 0 1,724,600 92,729,200 90 339.200 54 J 891,500 53 T/B 4,300 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 171 174 167 172 1 187,700 32,165,800 33 13.459 172 T/J 108,800 169 B 900 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 2,000 3,300,000 1 5,987.372 1,700 J 100 1,540 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 1,995 2,100 2,000 2,100 105 3,700 7,534,000 15 1,166.667 2,160 J 100 1,900 B 2,000 90 CLEO Sariguna Primatirta Tbk. --M5K--1 452 472 446 470 18 10,144,300 4,682,656,200 1,386 2,043.478 472 J 144,900 470 T/B 316,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 1,400 1,400 0 100 140,000 1 133.964 1,500 J 1,000 1,400 T/B 800 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 1 45.455 50 T/J 128,227,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 360 J 1,200 346 B 500 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 496 500 482 484 -12 31,503,900 15,405,857,200 2,887 108.365 486 J 118,600 484 T/B 62,700 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,820 1,820 1,820 -5 3,900 7,098,000 3 3,653.005 1,820 T/J 1,100 1,815 B 1,800 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 232,650,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 220 220 218 220 0 101,200 22,262,000 5 38.337 220 T/J 6,281,500 218 B 46,800 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 795 830 740 740 -55 422,000 318,472,500 90 25.085 740 T/J 556,400 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,100 4,180 4,080 4,130 30 3,000 12,499,000 17 24,687.668 4,130 T/J 2,400 4,090 B 200 102 DMAS Puradelta Lestari Tbk. XDM6K--1 136 136 129 129 -7 71,783,000 9,445,758,000 2,633 61.429 130 J 20,400 129 T/B 581,700 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 99 103 96 97 -2 1,025,800 101,544,900 204 42.174 98 J 3,600 97 T/B 36,800 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 940 950 0 2,300 2,176,000 10 103.825 950 T/J 11,000 940 B 5,100 105 DNAR Bank Oke Indonesia Tbk. --U8---1 208 198 198 198 -10 100 19,800 1 180.000 258 J 100 200 B 5,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,530 3,530 3,530 0 100 353,000 1 3,100.871 3,530 T/J 1,600 3,410 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 127 127 120 121 -6 13,653,500 1,687,669,000 865 163.815 122 J 175,600 121 T/B 1,307,600 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 324 312 316 -6 3,791,300 1,195,281,800 89 85.405 316 T/J 1,012,500 314 B 200,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,200 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 406 402 384 400 -6 166,400 64,754,200 45 79.208 402 J 8,800 396 B 1,000 111 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,600 J 200 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,160 2,170 0 7,400 16,057,000 6 798.759 2,170 T/J 1,100 2,160 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 216 250 202 234 18 2,500 533,200 14 156.000 230 J 2,100 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 665 0 0 665 0 0 0 0 16.420 665 J 100,000 650 B 2,100 115 ELSA Elnusa Tbk. --M2K--1 202 206 197 199 -3 23,342,500 4,667,540,300 1,278 49.750 200 J 587,400 199 T/B 33,200 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 10.308 50 T/J 601,948,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,070 4,500 3,970 4,500 430 6,900 28,891,000 16 625.000 4,500 T/J 100 4,400 B 1,000 118 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,970 1,985 1,960 1,980 10 94,400 186,687,000 58 1,385.303 1,980 T/J 13,900 1,975 B 100 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,175 1,085 1,115 -50 15,314,300 17,216,866,000 4,615 111.500 1,115 T/J 272,900 1,110 B 19,700 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 155 140 141 -7 1,038,200 151,118,800 275 262.516 142 J 44,900 141 T/B 21,700 121 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,450 2,350 2,350 -50 8,810,500 20,989,872,000 2,870 119.264 2,360 J 22,500 2,350 T/B 2,123,300 122 FAST Fast Food Indonesia Tbk. --U9---2 950 1,020 960 960 10 6,400 6,299,000 25 3,019.533 1,015 J 200 960 T/B 1,900 123 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---1 133 142 124 135 2 5,996,300 809,204,900 849 64.286 135 T/J 99,100 134 B 137,100 125 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,810 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 96 95 91 91 -5 65,468,200 6,082,483,600 2,931 5.056 92 J 738,100 91 T/B 1,773,000 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 278 260 260 260 -18 3,000 780,000 5 30.952 266 J 100 262 B 100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 252 230 234 0 154,846,100 37,407,508,400 9,759 31.456 236 J 2,029,400 234 T/B 436,700 131 GJTL Gajah Tunggal Tbk. --M4---1 356 388 342 352 -4 9,376,300 3,426,573,400 3,396 69.106 352 T/J 121,100 350 B 123,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 82 76 78 -1 16,340,300 1,307,316,800 713 19.500 79 J 126,800 78 T/B 117,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,250 1,205 1,240 -10 49,500 61,549,500 53 96.498 1,245 J 20,700 1,205 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 85 85 85 85 0 5,200 442,000 5 34.000 88 J 30,000 84 B 11,400 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,930 2,950 2,900 2,940 10 1,073,200 3,115,584,000 231 79.459 2,940 T/J 719,400 2,900 B 100 138 HERO Hero Supermarket Tbk. --U9---1 940 1,015 885 900 -40 16,600 15,272,500 19 1,878.601 900 T/J 247,100 885 B 300 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,570 2,600 2,540 2,540 -30 570,000 1,456,387,000 55 777.567 2,540 T/J 9,100 2,530 B 15,100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 560 565 560 565 5 12,700 7,114,500 5 869.231 565 T/J 14,800 525 B 200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 695 665 670 -20 21,945,300 14,934,203,000 1,383 216.129 675 J 65,000 670 T/B 46,700 142 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---1 218 220 210 218 0 68,000 14,716,800 39 72.667 218 T/J 8,500 216 B 2,500 145 HRUM Harum Energy Tbk. --M2K--1 1,250 1,260 1,250 1,255 5 146,000 182,532,500 40 24.135 1,260 J 58,900 1,255 T/B 600 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 138 129 130 -8 338,100 43,825,400 25 123.810 131 J 14,900 130 T/B 11,200 148 IFSH Ifishdeco Tbk. --U2---2 300 280 280 280 -20 200 56,000 1 63.636 280 T/J 200 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 500 488 488 -12 742,500 366,598,000 155 65.514 490 J 13,300 488 T/B 12,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 138 138 129 129 -9 2,419,300 317,775,600 83 25.800 131 J 129,800 129 T/B 3,100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,080 1,075 1,080 5 548,600 591,369,000 26 284.211 1,085 J 51,700 1,070 B 5,200 153 INAF Indofarma (Persero) Tbk. --U5---1 1,040 1,040 985 990 -50 1,947,500 1,968,418,000 836 396.000 990 T/J 174,200 985 B 42,200 154 INCO Vale Indonesia Tbk. --M2XX-1 2,970 3,070 2,920 2,990 20 11,243,900 33,697,336,000 3,120 1,220.408 3,000 J 10,900 2,990 T/B 20,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,180 2,180 2,100 2,160 -20 16,500 34,905,000 15 290.913 2,160 T/J 3,700 2,110 B 26,200 156 INDS Indospring Tbk. --M4---1 1,770 1,790 1,700 1,780 10 8,700 14,821,000 7 166.875 1,780 T/J 3,100 1,700 B 2,000 157 INDY Indika Energy Tbk. XDM2K--1 745 745 720 720 -25 1,434,800 1,045,922,000 587 24.407 725 J 14,900 720 T/B 43,700 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,300 5,350 4,990 5,025 -275 4,867,700 24,944,955,500 2,680 258.931 5,050 J 5,000 5,025 T/B 117,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 730 715 680 680 -50 11,500 7,858,500 19 647.619 715 J 2,200 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,620 3,700 3,530 3,690 70 783,400 2,811,163,000 169 1,336.957 3,690 T/J 2,000 3,540 B 2,000 161 INRU Toba Pulp Lestari Tbk. --U3---2 920 870 870 870 -50 200 174,000 1 8.832 870 T/J 58,600 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 252 278 242 266 14 3,700 978,000 10 187.507 266 T/J 9,500 240 B 20,500 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 332 336 324 328 -4 2,382,500 784,265,800 447 20.000 330 J 28,500 328 T/B 17,400 164 IPTV MNC Vision Networks Tbk. --U9---1 400 400 394 398 -2 12,612,600 5,010,465,200 14,044 165.833 400 J 426,900 398 T/B 2,300 165 IRRA Itama Ranoraya Tbk. --U9---2 535 545 530 535 0 3,070,200 1,634,561,000 219 143.048 535 T/J 120,500 530 B 39,600 166 ISAT Indosat Tbk. --M7K--1 1,995 2,030 1,925 1,950 -45 4,149,200 8,179,495,500 1,684 139.286 1,950 T/J 457,200 1,945 B 2,000 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 126 122 122 -3 2,491,900 306,877,100 332 41.356 123 J 132,100 122 T/B 12,800 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,310 2,310 2,150 2,150 -160 3,301,300 7,198,834,000 2,436 977.273 2,150 T/J 136,200 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 7,750 7,500 7,525 -125 930,700 7,075,090,000 1,552 53.750 7,550 J 7,800 7,525 T/B 1,100 170 JAST Jasnita Telekomindo Tbk. --U7---2 129 174 136 174 45 12,483,900 2,054,086,400 1,402 70.732 0 J 0 174 T/B 7,266,100 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 182,584,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 482 482 482 0 400 192,800 1 273.413 560 J 3,000 482 T/B 2,100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 430 J 395,800 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 875 890 0 21,045,200 18,782,123,000 3,907 243.302 890 T/J 2,583,900 885 B 31,400 175 JRPT Jaya Real Property Tbk. --M6K--1 412 412 404 404 -8 348,900 142,057,200 181 388.462 410 J 121,500 404 T/B 269,700 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,430 3,620 3,260 3,530 100 26,818,700 94,113,833,000 7,897 208.161 3,540 J 100 3,530 T/B 26,200 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 925 B 600 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 740 745 730 735 -5 148,300 109,622,000 24 1,633.333 735 T/J 899,000 730 B 9,700 179 KAEF Kimia Farma Tbk. --M5---1 1,235 1,235 1,190 1,195 -40 3,605,500 4,361,296,500 1,294 1,195.000 1,200 J 19,200 1,195 T/B 36,700 180 KBLI KMI Wire & Cable Tbk. --M4K--1 410 412 400 406 -4 1,377,500 560,561,400 119 49.332 406 T/J 79,800 404 B 200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 282 280 264 278 -4 1,536,100 410,115,600 70 70.202 278 T/J 10,600 274 B 100 182 KEJU Mulia Boga Raya Tbk. --U5---2 725 725 715 715 -10 2,500 1,789,000 9 95.333 715 T/J 3,500 710 B 1,800 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 304,700 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 135 132 133 -2 744,400 99,123,100 142 4.614 135 J 23,000 133 T/B 437,100 185 KINO Kino Indonesia Tbk. --M5---1 2,600 2,640 2,550 2,550 -50 875,600 2,246,713,000 247 67.105 2,550 T/J 144,100 2,540 B 3,900 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,400 1,175 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 187 199 0 400 77,400 4 698.246 199 T/J 51,700 187 B 3,100 188 KMTR Kirana Megatara Tbk. --U3---2 250 250 250 250 0 10,500 2,625,000 5 54.585 250 T/J 5,000 234 B 6,100 189 KOTA DMS Propertindo Tbk. --U6---1 480 480 470 470 -10 6,350,800 3,001,328,800 44 235.000 470 T/J 9,500 450 B 2,500 190 KPIG MNC Land Tbk. --M9---2 113 114 112 112 -1 1,884,900 211,125,900 39 241.000 113 J 861,300 111 B 222,600 191 KRAH Grand Kartech Tbk. --U4---2 440 545 410 525 85 4,900 2,179,500 6 190.909 525 T/J 5,400 410 B 100 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 185 195 183 185 0 8,577,600 1,620,855,800 1,107 23.000 186 J 134,600 185 T/B 71,700 193 KREN Kresna Graha Investama Tbk. --U9---1 107 109 100 100 -7 10,736,300 1,084,046,800 1,710 1,040.366 100 T/J 2,449,700 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 197 202 184 184 -13 313,000 58,640,200 39 47.179 184 T/J 17,700 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 2,610 2,670 2,600 2,650 40 6,997,500 18,522,494,000 676 165.625 2,650 T/J 1,652,800 2,640 B 500 197 LPCK Lippo Cikarang Tbk --U6---1 625 635 605 620 -5 233,200 145,583,000 85 69.903 630 J 21,000 620 T/B 98,000 198 LPKR Lippo Karawaci Tbk. --M6K--1 155 154 148 148 -7 12,901,600 1,937,125,000 1,038 47.792 148 T/J 360,200 147 B 57,100 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,425 1,400 1,330 1,330 -95 19,162,800 25,771,922,000 5,371 30.138 1,330 T/J 2,501,600 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 730 735 680 690 -40 13,514,100 9,466,016,500 1,228 178.065 690 T/J 1,400 685 B 326,800 201 MAIN Malindo Feedmill Tbk. --M3K--1 525 540 505 505 -20 11,614,800 6,077,393,500 1,654 286.932 510 J 134,400 505 T/B 725,800 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,350 2,350 2,190 2,290 -60 380,800 872,123,000 236 109.048 2,340 J 3,700 2,280 B 7,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 0 0 1,565 0 0 0 0 93.155 1,565 J 2,600 1,465 B 300 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 710 710 670 700 -10 34,801,600 24,037,891,500 5,856 1,123.325 700 T/J 514,800 695 B 1,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 138 138 130 134 -4 10,500 1,437,200 8 178.667 135 J 10,800 133 B 10,400 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 354 340 342 -8 2,402,700 825,667,400 113 684.000 344 J 10,000 342 T/B 2,300 207 MASA Multistrada Arah Sarana Tbk. --U4---1 420 416 416 416 -4 900 374,400 1 295.791 416 T/J 1,400 392 B 300 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,605 1,620 1,590 1,590 -15 7,300 11,711,000 10 122.308 1,600 J 900 1,590 T/B 400 209 MCAS M Cash Integrasi Tbk. --U9---2 740 765 690 690 -50 1,390,300 964,633,000 206 49.819 690 T/J 125,900 0 B 0 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 121 112 112 -3 5,707,400 663,972,800 551 100.456 113 J 91,000 112 T/B 1,100,900 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 1,636,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,180 1,250 1,180 1,230 50 54,085,100 66,529,427,500 3,165 320.737 1,230 T/J 5,811,800 1,225 B 332,600 213 MDLN Modernland Realty Tbk. --M6---1 51 50 50 50 -1 72,584,000 3,629,200,000 703 14.839 50 T/J 153,962,900 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 476 480 456 458 -18 35,901,700 16,932,864,800 2,323 806.665 460 J 67,300 458 T/B 561,500 215 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 6,200 6,200 -100 8,000 49,650,000 5 4,519.346 6,300 J 2,500 6,125 B 100 216 MERK Merck Tbk. --U5---2 2,030 2,030 2,000 2,010 -20 19,800 39,820,000 27 5,299.655 2,030 J 400 2,010 T/B 100 217 META Nusantara Infrastructure Tbk. --U7---1 90 93 88 88 -2 281,300 25,233,100 34 26.660 89 J 20,000 88 T/B 244,000 218 MFIN Mandala Multifinance Tbk. --U8---2 900 900 900 900 0 700 630,000 4 923.077 900 T/J 199,900 850 B 1,100 219 MGRO Mahkota Group Tbk. --M1K--1 690 700 685 685 -5 1,487,700 1,027,427,500 135 304.444 685 T/J 139,400 680 B 26,700 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 509.091 1,450 J 299,800 1,400 B 305,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,350 2,190 2,250 50 4,349,700 9,945,725,000 1,628 132.471 2,260 J 200 2,250 T/B 1,293,400 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 2,700 135,000 3 238.095 50 T/J 414,400 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 9,900 9,950 9,850 9,850 -50 22,700 223,850,000 20 62,738.854 9,850 T/J 1,500 9,825 B 100 225 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 1,588,900 79,953,000 45 5.735 51 J 302,100 50 T/B 3,524,600 226 MMLP Mega Manunggal Property Tbk. --M6---2 136 139 131 135 -1 4,500 592,100 9 23.077 135 T/J 10,900 131 B 4,600 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 905 815 895 65 285,864,100 251,045,529,500 28,477 99.444 900 J 3,799,500 895 T/B 63,300 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,135 1,135 1,135 5 6,000 6,810,000 4 195.690 1,135 T/J 15,300 1,065 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 530 535 520 530 0 725,100 384,830,000 249 35.333 530 T/J 26,000 525 B 176,700 230 MPPA Matahari Putra Prima Tbk. --U9---1 111 114 107 112 1 367,400 40,865,300 79 47.089 112 T/J 21,500 109 B 200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 750 925 745 925 175 200 167,000 2 840.909 890 J 200 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 7,500 7,450 7,450 1,175 500 3,745,000 3 675.747 7,000 J 500 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 316 312 300 312 -4 278,500 86,002,000 32 62.400 312 T/J 124,500 304 B 200 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 990 J 2,500 985 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,215 1,180 1,180 0 558,500 661,910,500 463 2,124.289 1,185 J 200 1,180 T/B 366,400 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 96,972,900 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 416 400 388 388 -28 900 350,400 3 163.127 398 J 100 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 168 175 158 165 -3 51,900 8,412,600 56 51.562 170 J 200 160 B 1,000 239 MYOH Samindo Resources Tbk. --U2---1 990 1,100 950 980 -10 46,000 45,161,500 53 116.726 980 T/J 52,000 965 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,130 2,040 2,120 -10 1,500,600 3,140,995,000 1,031 10,605.303 2,120 T/J 1,800 2,110 B 2,600 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 171 200 161 199 28 6,000 1,076,300 8 193.204 199 T/J 4,600 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 476 595 500 595 119 2,118,600 1,246,952,000 690 577.670 595 T/J 340,500 590 B 1,100 244 NFCX NFC Indonesia Tbk. --U9---2 1,465 1,460 1,450 1,450 -15 700 1,016,000 4 78.378 1,450 T/J 204,300 1,400 B 100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 420 404 408 -6 618,200 255,159,000 213 125.538 410 J 34,200 408 T/B 3,500 246 NIRO City Retail Developments Tbk. --U6---2 138 139 129 139 1 5,000 646,000 3 132.381 139 T/J 500 129 B 200 247 NISP Bank OCBC NISP Tbk. --U8---1 705 710 695 705 0 10,300 7,199,000 26 854.297 705 T/J 1,300 695 B 17,200 248 NOBU Bank Nationalnobu Tbk. --U8---1 800 0 0 800 0 0 0 0 213.333 840 J 400 800 B 600 249 NZIA Nusantara Almazia Tbk. --U6---1 135 139 127 135 0 2,200 295,000 21 61.364 139 J 19,600 134 B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 10,500 251 PALM Provident Agro Tbk. --U1---2 180 0 0 180 0 0 0 0 49.198 199 J 1,200 170 B 1,300 252 PBID Panca Budi Idaman Tbk. --U3---1 875 885 885 885 10 300 265,500 3 104.118 885 T/J 4,700 875 B 500 253 PBRX Pan Brothers Tbk. --M4---1 178 185 175 177 -1 245,000 44,093,400 66 313.274 177 T/J 2,100 176 B 500 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 855 805 810 -45 145,351,000 120,130,954,500 8,196 270.000 815 J 2,266,200 810 T/B 406,400 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 420 422 418 418 -2 123,000 51,619,000 20 81.561 418 T/J 20,000 416 B 31,400 257 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,300 2,290 2,200 2,200 -100 5,700 12,850,000 21 912.901 2,290 J 800 2,200 T/B 1,000 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 129 128 128 0 12,400 1,587,400 7 102.400 130 J 25,200 128 T/B 1,197,900 259 PNBN Bank Pan Indonesia Tbk --M8K--1 730 730 710 710 -20 1,549,200 1,120,902,000 201 1,182.151 710 T/J 6,500 705 B 197,900 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,100 55,000 3 50.000 50 T/J 4,267,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 845 800 790 800 -45 17,800 14,105,000 15 850.702 800 T/J 247,100 795 B 2,500 262 PNLF Panin Financial Tbk. --M8K--1 172 173 167 167 -5 6,552,100 1,112,551,600 1,025 180.502 167 T/J 351,900 166 B 311,400 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,070 1,085 1,000 1,020 -50 23,000 23,672,500 41 62.385 1,020 T/J 1,300 0 B 0 264 POLU Golden Flower Tbk. --U4---2 800 995 745 750 -50 4,100 3,340,500 9 260.417 840 J 5,000 750 T/B 8,400 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 500 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 600 600 590 600 0 296,600 176,224,000 153 40.000 600 T/J 303,600 595 B 51,600 267 PPRE PP Presisi Tbk. --U7---1 162 168 156 158 -4 11,695,200 1,897,641,500 1,248 36.744 158 T/J 237,000 157 B 34,300 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,417,700 120,885,000 200 108.108 50 T/J 8,044,500 0 B 0 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,190 3,200 3,110 3,180 -10 2,500 7,949,000 8 48.923 3,200 J 4,300 3,180 T/B 700 270 PRIM Royal Prima Tbk. --U9---2 254 314 250 254 0 4,100 1,063,000 12 50.800 300 J 2,000 252 B 2,600 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 195 189 192 2 22,022,700 4,234,909,600 2,975 622.911 193 J 1,882,500 192 T/B 46,400 272 PSGO Palma Serasih Tbk. --U1---2 117 117 109 109 -8 6,100 669,700 14 103.810 109 T/J 38,300 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 1,905 1,950 1,855 1,865 -40 37,832,000 71,591,709,500 6,828 1,621.739 1,870 J 92,500 1,865 T/B 625,700 274 PTPP PP (Persero) Tbk. --M6XX-1 640 645 610 620 -20 19,715,100 12,333,013,500 2,593 116.541 625 J 362,800 620 T/B 813,400 275 PTRO Petrosea Tbk. XDM2---1 1,245 1,260 1,240 1,245 0 356,500 444,408,000 183 996.000 1,245 T/J 23,200 1,240 B 11,800 276 PTSN Sat Nusapersada Tbk --M4---1 164 166 160 162 -2 1,301,600 212,622,300 232 83.793 163 J 800 162 T/B 391,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 305.882 4,550 J 1,000 3,630 B 100 278 PWON Pakuwon Jati Tbk. --M6B3-1 334 342 326 338 4 59,382,200 20,056,189,400 3,472 1,303.057 338 T/J 3,581,700 336 B 235,000 279 PZZA Sarimelati Kencana Tbk. --U9---1 725 725 680 685 -40 1,135,800 785,035,500 222 62.273 690 J 1,000 685 T/B 221,100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 595 560 575 -10 10,588,300 6,164,830,000 1,753 359.375 580 J 8,100 575 T/B 131,200 281 RDTX Roda Vivatex Tbk --U6---1 5,350 5,000 4,980 4,980 -370 3,300 16,488,000 6 262.355 4,980 T/J 7,200 0 B 0 282 REAL Repower Asia Indonesia Tbk. --U6---2 51 51 50 50 -1 22,037,200 1,103,805,500 1,368 50.000 51 J 20,907,000 50 T/B 619,600 283 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 -2 422,900 179,612,000 128 261.350 426 T/J 50,000 424 B 1,500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 276 276 258 274 -2 4,500 1,193,200 4 2,143.975 258 J 100 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,210 1,180 1,190 -10 468,600 557,478,500 69 466.667 1,190 T/J 493,900 1,180 B 282,500 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 133 128 124 124 -9 32,400 4,090,100 14 155.000 124 T/J 52,000 0 B 0 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 100 8,700 B 200 289 SCMA Surya Citra Media Tbk. --M9XX-1 795 815 785 800 5 51,823,200 41,490,738,500 2,562 361.904 800 T/J 368,300 795 B 2,019,600 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 865 900 805 900 35 9,800 8,143,000 11 1,006.655 890 J 2,400 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 680 680 680 680 0 100 68,000 1 361.702 680 T/J 1,500 675 B 2,000 292 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,480 2,500 0 10,100 25,228,000 10 106.838 2,500 T/J 20,800 2,480 B 2,900 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,700 3,700 3,700 200 200 740,000 1 171.942 3,700 T/J 1,400 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 640 645 640 640 0 249,400 159,686,000 45 457.143 645 J 13,500 640 T/B 200 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,250 1,260 1,225 1,250 0 839,700 1,041,758,000 606 215.517 1,250 T/J 42,200 1,240 B 200 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,550 5,500 5,500 0 14,600 80,370,000 43 62.466 5,550 J 2,200 5,500 T/B 170,900 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 216 218 210 212 -4 2,849,300 607,016,000 201 19.273 212 T/J 202,700 210 B 633,500 298 SIPD Sierad Produce Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 1.222 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 1,500 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,000 5,000 4,900 4,990 -10 215,500 1,070,316,000 34 4,339.130 5,000 J 700 4,990 T/B 1,100 301 SMAR Smart Tbk. --U1---2 2,980 2,980 2,980 2,980 0 2,500 7,450,000 2 984.603 2,980 T/J 3,800 2,900 B 1,000 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 298 280 280 -16 11,244,000 3,221,118,800 1,349 50.000 282 J 109,000 280 T/B 825,400 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,045 1,120 1,080 1,085 40 56,300 62,079,000 77 1,310.386 1,085 T/J 100 1,070 B 100 304 SMRA Summarecon Agung Tbk. --M6K--1 432 434 420 420 -12 23,090,200 9,862,184,200 1,356 690.108 422 J 27,400 420 T/B 563,300 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,160 1,170 1,120 1,125 -35 1,419,400 1,610,164,000 524 3,004.888 1,130 J 22,300 1,125 T/B 6,800 306 SOCI Soechi Lines Tbk. --M7---1 139 139 130 130 -9 19,649,700 2,622,259,600 1,552 23.636 130 T/J 1,283,200 0 B 0 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 700 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 510 540 500 500 -10 1,300 662,500 13 43.103 540 J 160,100 500 T/B 5,900 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 193 197 192 192 -1 923,800 178,534,500 160 109.105 192 T/J 250,400 191 B 159,900 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 122 135 125 129 7 144,400 18,326,700 64 137.672 129 T/J 1,600 126 B 1,500 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 155 156 152 153 -2 8,743,100 1,339,240,700 1,093 63.750 153 T/J 217,200 152 B 947,400 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,970 2,950 2,800 2,950 -20 53,300 154,876,000 50 53.636 2,950 T/J 1,221,600 2,880 B 2,100 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 278 286 -2 9,150,900 2,594,389,400 758 117.333 286 T/J 465,300 284 B 292,100 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 880 915 870 875 -5 163,400 143,677,500 83 130.597 880 J 22,500 875 T/B 58,200 315 STTP Siantar Top Tbk. --U5---2 10,000 10,350 10,350 10,350 350 100 1,035,000 1 6,115.937 10,000 J 3,600 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 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 33,300 2,880 B 2,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 112 105 105 105 -7 59,900 6,289,500 18 959.342 105 T/J 4,747,200 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 1,040 1,085 1,000 1,080 40 17,776,700 18,787,106,500 1,855 266.667 1,080 T/J 318,000 1,075 B 301,100 322 TBLA Tunas Baru Lampung Tbk. --M5---1 540 545 525 525 -15 723,000 386,172,500 148 119.549 530 J 84,300 525 T/B 109,300 323 TCID Mandom Indonesia Tbk. XDU5---1 8,000 7,925 7,450 7,925 -75 4,600 34,807,500 13 777.327 7,925 T/J 4,800 7,525 B 100 324 TCPI Transcoal Pacific Tbk. --U7---2 5,000 5,150 4,890 4,980 -20 10,300,000 51,654,526,000 5,220 3,608.696 4,980 T/J 5,500 4,970 B 1,000 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 98 100 93 97 -1 5,462,100 526,952,900 471 42.544 97 T/J 10,300 96 B 123,500 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 1,615 1,615 1,615 -5 500 807,500 1 147.489 1,620 J 1,800 1,615 T/B 1,500 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 112 124 109 113 1 193,891,900 22,773,152,800 10,310 36.452 114 J 68,900 113 T/B 2,411,000 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 374 464 464 464 90 100 46,400 1 105.149 464 T/J 4,400 462 B 300 329 TGKA Tigaraksa Satria Tbk. --U9---2 7,075 6,600 6,600 6,600 -475 100 660,000 1 5,423.617 6,600 T/J 2,900 0 B 0 330 TINS Timah Tbk. --M2K--1 486 494 470 470 -16 8,630,400 4,145,010,800 1,171 240.167 472 J 1,000 470 T/B 605,600 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,560 4,550 4,390 4,390 -170 5,014,900 22,304,211,000 3,300 271.426 4,400 J 21,400 4,390 T/B 83,200 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 312 334 0 20,200 6,744,400 5 70.482 334 T/J 8,100 312 B 10,700 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 16,500 825,000 12 80.475 50 T/J 8,222,400 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 272 276 260 262 -10 2,819,900 755,794,800 266 94.168 262 T/J 283,000 260 B 873,800 335 TOTO Surya Toto Indonesia Tbk. --U3---2 220 220 216 216 -4 3,700 802,800 16 700.684 216 T/J 22,000 210 B 47,000 336 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 855 850 840 845 -10 51,896,200 43,920,429,000 2,861 4,025.151 850 J 216,700 845 T/B 1,313,800 337 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 112 125 105 125 13 2,300 260,300 6 125.964 122 J 200 113 B 3,600 339 TRIN Perintis Triniti Properti Tbk. --U6---2 252 260 248 252 0 10,378,900 2,622,954,000 374 126.000 252 T/J 100,400 250 B 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 1,200 1,200 1,170 1,180 -20 4,500 5,299,000 11 210.504 1,180 T/J 4,500 1,170 B 2,600 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,900 2,780 2,900 -80 67,600 192,366,000 51 75.325 2,910 J 1,200 2,780 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,395 1,300 1,300 1,300 -95 300 390,000 2 2,888.889 1,300 T/J 200 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,570 1,580 1,550 1,570 0 529,600 830,516,000 240 104.667 1,575 J 8,400 1,560 B 2,000 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,495 1,475 1,495 5 233,600 347,679,000 171 2,898.635 1,495 T/J 15,700 1,490 B 39,300 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,100 3,150 3,000 3,150 50 600 1,835,000 6 116.664 3,150 T/J 200 3,000 B 300 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,685 1,685 1,680 1,685 0 46,500 78,332,500 11 140.417 1,685 T/J 100,100 1,680 B 300 349 VICO Victoria Investama Tbk. --U8---1 97 93 93 93 -4 100 9,300 1 74.400 93 T/J 1,200 92 B 15,000 350 VOKS Voksel Electric Tbk. --U4---1 264 266 252 264 0 2,200 577,400 6 116.781 262 J 100 252 B 1,100 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 162 164 155 155 -7 18,008,300 2,856,415,800 1,242 53.448 155 T/J 240,500 154 B 1,084,900 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 955 905 905 -45 27,975,400 25,857,220,500 3,377 232.616 910 J 482,700 905 T/B 1,012,300 353 WOOD Integra Indocabinet Tbk. --M5K--1 356 376 350 350 -6 38,710,500 14,003,829,600 2,560 134.615 352 J 25,500 350 T/B 21,000 354 WSBP Waskita Beton Precast Tbk. --M3K--1 152 156 145 146 -6 47,355,000 7,078,053,500 2,778 29.796 147 J 411,400 146 T/B 7,368,600 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 595 565 570 -15 29,340,700 16,965,100,000 3,663 153.846 575 J 486,400 570 T/B 1,162,100 356 WTON Wijaya Karya Beton Tbk. --M3K--1 226 226 220 222 -4 6,390,400 1,426,279,600 838 37.627 224 J 95,500 222 T/B 184,100 357 ZINC Kapuas Prima Coal Tbk. --U2---2 146 151 137 142 -4 176,591,200 25,259,186,300 1,567 506.221 142 T/J 291,000 141 B 264,700 Total 3,144,817,600 1,892,826,166,400 304,720 3,080,906,600 66,454,100 Jakarta, 14 May 2020 Trading Division