List of Securities Quotation: IDX SMC Composite Date: Friday, 15 May 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,100 6,275 6,050 6,200 100 1,759,500 10,859,032,500 1,381 503.672 6,225 J 12,100 6,200 T/B 78,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 5,400 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 1,500 J 4,900 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,325 1,250 1,310 5 19,285,400 25,022,986,000 5,262 1,597.561 1,310 T/J 3,432,600 1,305 B 47,600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 490 498 484 486 -4 8,357,700 4,073,886,000 1,368 381.676 488 J 84,700 486 T/B 75,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,350 6,400 6,225 6,250 -100 192,300 1,210,057,500 307 268.817 6,275 J 1,800 6,250 T/B 1,800 7 ADRO Adaro Energy Tbk. --M2BX-1 945 970 910 925 -20 38,978,300 36,432,871,000 5,171 84.091 930 J 290,500 925 T/B 5,786,600 8 AGII Aneka Gas Industri Tbk. --M3---1 400 404 400 402 2 291,200 116,852,000 58 36.545 404 J 153,900 402 T/B 17,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 115 118 111 114 -1 8,494,000 979,103,500 842 186.250 115 J 66,900 114 T/B 841,200 10 AGRS Bank IBK Indonesia Tbk. --U8---2 112 112 105 106 -6 300 32,300 3 96.364 110 J 142,700 106 T/B 600 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,250 2,320 2,130 2,240 -10 3,261,300 7,262,431,000 1,775 1,785.273 2,250 J 4,500 2,240 T/B 53,200 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 272 268 254 268 -4 33,000 8,383,400 10 255.238 268 T/J 300 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 189 190 176 176 -13 16,700 3,020,200 23 101.149 176 T/J 6,400 0 B 0 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 0 0 3,090 0 0 0 0 126.122 2,990 J 2,100 2,880 B 2,600 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,040 2,030 1,995 2,030 -10 2,900 5,847,500 5 106.842 2,030 T/J 2,300 1,995 B 1,900 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 895 900 855 900 5 803,500 715,670,500 74 2,296.563 900 T/J 39,900 865 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 488 500 0 1,100 548,800 2 41.667 500 T/J 106,700 488 B 1,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 515 530 505 520 5 67,020,800 34,676,424,500 3,985 342.850 520 T/J 231,300 515 B 1,894,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 860 900 840 875 15 17,217,700 14,842,093,000 1,801 930.693 875 T/J 77,300 865 B 10,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 99 101 98 99 0 6,244,300 619,189,700 551 27.123 100 J 333,000 99 T/B 2,122,900 21 ARII Atlas Resources Tbk. --U2---2 565 625 530 545 -20 5,900 3,149,000 8 36.333 530 J 44,300 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 1,500,000 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 398 400 396 398 0 362,600 144,283,000 27 2,705.091 400 J 500 396 B 33,400 24 ARTO Bank Artos Indonesia Tbk. --U8---2 880 900 880 885 5 202,500 179,384,000 30 4,460.236 900 J 130,700 885 T/B 78,000 25 ASGR Astra Graphia Tbk. --U9---1 660 690 650 675 15 59,400 38,932,000 22 139.949 675 T/J 500 660 B 13,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,090 1,085 1,085 -10 1,994,100 2,163,625,000 14 2,009.259 1,090 J 3,300 1,080 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 112 114 110 111 -1 9,522,600 1,061,750,900 626 105.714 112 J 141,300 111 T/B 143,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 316 330 310 316 0 6,561,700 2,088,731,000 270 81.026 318 J 135,000 316 T/B 785,700 29 ATIC Anabatic Technologies Tbk. --U9---1 630 0 0 630 0 0 0 0 90.000 750 J 500 600 B 2,200 30 AUTO Astra Otoparts Tbk. --M4---1 740 740 720 730 -10 306,500 223,693,000 196 660.215 730 T/J 29,300 725 B 67,500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 100 5,000 1 57.388 50 T/J 35,584,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 416 416 400 416 0 38,700 16,013,000 21 306.705 416 T/J 9,800 402 B 19,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 950 0 0 950 0 0 0 0 1,187.500 920 J 500 885 B 200 34 BBKP Bank Bukopin Tbk. --M8---1 128 129 122 124 -4 8,336,700 1,040,277,800 434 36.785 124 T/J 1,145,000 123 B 1,693,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,090 1,095 0 3,482,700 3,815,403,500 75 79.348 1,095 T/J 13,100 1,090 B 498,400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 745 765 725 745 0 35,798,400 26,423,409,500 3,720 97.174 750 J 893,300 745 T/B 73,600 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 220 220 220 -2 222,900 49,038,000 17 223.987 220 T/J 299,600 218 B 500 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 183 177 179 -4 181,000 32,435,300 53 507.629 179 T/J 25,300 178 B 12,500 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 2,330 2,360 2,240 2,330 0 1,122,100 2,591,499,000 381 1.316 2,340 J 3,300 2,330 T/B 47,500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,700 85,000 3 217.306 50 T/J 599,360,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 102 111 98 99 -3 95,112,800 9,934,044,300 4,806 58.235 100 J 1,131,200 99 T/B 3,026,100 43 BFIN BFI Finance Indonesia Tbk. --M8---2 290 294 286 288 -2 284,200 82,066,400 86 1,475.863 290 J 41,300 288 T/B 76,600 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 149,400 7,470,000 16 146.220 50 T/J 8,147,300 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 975 975 975 975 0 2,700 2,632,500 2 550.860 975 T/J 14,300 960 B 1,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,900 95,000 2 35.714 50 T/J 63,854,400 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 840 840 785 785 -55 5,379,800 4,262,555,000 542 12.077 790 J 54,900 785 T/B 72,600 48 BISI BISI International Tbk. --U1---1 890 890 875 890 0 20,200 17,905,500 23 445.000 890 T/J 1,200 880 B 4,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 700 715 670 680 -20 5,743,300 3,927,297,000 1,759 113.333 680 T/J 459,400 675 B 60,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 474 484 470 474 0 3,260,500 1,547,486,800 1,124 110.233 476 J 46,700 474 T/B 57,300 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 10,700 535,000 14 3.455 50 T/J 133,681,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 65 69 64 69 4 114,400 7,710,300 51 158.330 68 J 27,600 64 B 2,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 3 0.658 50 T/J 113,356,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 246 240 242 -8 8,200 2,008,600 8 75.625 284 J 200 242 T/B 100 56 BMTR Global Mediacom Tbk. --M9K--1 208 212 200 200 -8 33,717,600 6,882,783,400 2,700 162.787 202 J 100,000 200 T/B 64,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 62,458,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 615 625 600 605 -10 2,916,100 1,766,047,500 630 4.467 610 J 56,200 605 T/B 157,100 59 BNII Bank Maybank Indonesia Tbk. --U8---1 141 143 140 140 -1 191,200 26,801,400 42 1.668 141 J 10,800 140 T/B 13,800 60 BNLI Bank Permata Tbk. --M8K--1 1,235 1,245 1,230 1,240 5 17,515,600 21,718,323,500 770 13.501 1,240 T/J 1,972,000 1,235 B 1,172,000 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,380 1,435 1,375 1,435 55 50,987,800 71,858,580,000 2,353 1,393.204 1,435 T/J 85,900 1,430 B 21,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 135 149 136 147 12 147,600 21,523,500 48 84.000 146 J 3,900 136 B 12,100 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 760 J 300 620 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 117,400 1,185 B 302,000 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---1 262 272 246 252 -10 54,203,300 14,005,798,400 5,883 49.412 252 T/J 24,100 250 B 316,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 38,400 1,920,000 8 7.874 50 T/J 41,537,400 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,045 J 5,000 960 B 500 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 660 605 605 -20 61,247,400 38,474,242,000 7,804 118.510 610 J 170,200 605 T/B 9,228,300 71 BSIM Bank Sinarmas Tbk. --U8---1 486 480 460 480 -6 400 188,000 3 327.379 480 T/J 43,600 462 B 100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,260 1,260 1,250 1,260 0 700 877,000 5 64.615 1,240 J 300 1,180 B 200 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 0 0 50 0 0 0 0 383.083 50 J 129,420,200 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 1,820 1,840 1,820 1,835 15 26,400 48,175,000 14 355.233 1,835 T/J 10,700 1,800 B 100 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,170 2,020 2,080 0 19,931,200 41,510,675,000 6,147 213.333 2,090 J 50,000 2,080 T/B 174,800 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 975 975 975 -70 700 682,500 3 165.254 975 T/J 140,600 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 200 248 202 236 36 118,723,300 25,319,270,200 3,061 23.078 238 J 56,200 236 T/B 167,600 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 30,241,700 1,512,085,000 88 2.902 50 T/J 359,890,700 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 76 77 74 75 -1 4,319,000 324,630,200 160 16.403 76 J 125,000 75 T/B 722,800 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 210 200 204 -2 755,600 153,054,600 141 61.818 204 T/J 36,800 202 B 300 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 125,200 6,260,000 8 28.571 50 T/J 12,206,100 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 5,528,200 2,056,867,800 17 708.844 430 J 50,700 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 326 306 304 304 -22 2,700 821,000 12 76.000 304 T/J 4,000 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 53 54 1 1,451,200 76,984,200 65 345.600 54 T/J 826,900 53 B 96,600 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 172 167 167 -5 175,800 29,745,200 27 13.068 170 J 52,500 167 T/B 8,200 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 100 165,000 1 5,987.372 1,975 J 1,100 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 2,100 2,010 1,995 1,995 -105 1,500 3,002,500 5 1,108.333 2,080 J 2,000 1,995 T/B 500 90 CLEO Sariguna Primatirta Tbk. --M5K--1 470 478 466 468 -2 9,607,700 4,525,422,000 1,271 2,034.783 468 T/J 109,300 466 B 460,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,600 J 1,000 1,390 B 5,200 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 0 100 5,000 1 45.455 50 T/J 178,867,900 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 100,000 35,000,000 1 176.620 360 J 500,500 338 B 1,000 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 1,100 96 CTRA Ciputra Development Tbk. --M6XX-1 484 494 476 476 -8 21,142,500 10,166,380,600 2,688 106.574 478 J 43,100 476 T/B 227,200 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 0 0 1,820 0 0 0 0 3,653.005 1,820 J 2,000 1,815 B 1,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,400 120,000 2 16.496 50 T/J 222,414,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 220 220 216 220 0 55,000 12,096,400 11 38.337 220 T/J 6,260,500 218 B 10,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 740 740 690 690 -50 121,700 84,270,000 43 23.390 690 T/J 2,258,400 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,130 4,120 4,010 4,120 -10 1,100 4,476,000 10 24,627.892 4,120 T/J 5,000 4,030 B 100 102 DMAS Puradelta Lestari Tbk. XDM6K--1 129 136 127 129 0 72,314,200 9,458,716,200 3,262 61.429 130 J 6,617,100 129 T/B 3,381,900 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 97 101 94 95 -2 4,288,900 411,711,100 300 41.304 96 J 11,000 95 T/B 25,400 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 935 950 0 6,600 6,262,500 14 103.825 950 T/J 8,500 945 B 300 105 DNAR Bank Oke Indonesia Tbk. --U8---1 198 188 185 188 -10 200 37,300 2 170.909 260 J 400 188 T/B 10,900 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,500 3,330 3,500 -30 4,200 14,170,000 4 3,074.518 3,510 J 100 3,460 B 2,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 121 127 121 123 2 10,467,300 1,288,213,400 477 166.522 124 J 607,100 122 B 124,100 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 316 314 316 0 1,597,600 501,956,000 47 85.405 314 J 354,600 312 B 129,300 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 800 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 400 400 384 400 0 1,257,100 501,132,800 32 79.208 406 J 300 398 B 100 111 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 2,200 2,150 2,170 0 2,400 5,185,000 16 798.759 2,170 T/J 400 2,140 B 300 113 DWGL Dwi Guna Laksana Tbk. --U9---2 234 244 228 244 10 2,100 489,800 11 162.667 238 J 1,000 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 665 665 650 665 0 11,100 7,380,000 3 16.420 665 T/J 89,000 650 B 2,000 115 ELSA Elnusa Tbk. --M2K--1 199 208 198 200 1 37,190,900 7,512,968,200 1,652 50.000 202 J 1,414,200 200 T/B 3,019,100 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 10.308 50 T/J 608,033,000 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,500 4,500 4,190 4,190 -310 278,700 1,169,289,000 11 581.944 4,190 T/J 232,500 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,980 1,900 1,845 1,845 -135 7,100 13,416,000 13 1,290.851 1,845 T/J 1,700 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,115 1,135 1,075 1,100 -15 9,714,900 10,671,829,500 2,221 110.000 1,100 T/J 361,300 1,095 B 50,500 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 141 148 141 141 0 397,300 56,564,200 163 262.516 141 T/J 78,800 140 B 121,100 121 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,470 2,350 2,460 110 16,102,900 39,083,314,000 4,673 124.847 2,460 T/J 568,300 2,450 B 128,900 122 FAST Fast Food Indonesia Tbk. --U9---2 960 995 985 990 30 1,200 1,186,000 9 3,113.893 990 T/J 4,100 985 B 100 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,100 J 200 6,375 B 200 124 FILM MD Pictures Tbk. --U9---1 135 136 129 130 -5 1,976,500 259,406,300 862 61.905 131 J 6,100 130 T/B 765,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,880 J 1,200 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 91 97 88 97 6 86,634,000 8,035,107,300 3,143 5.389 98 J 2,232,000 97 T/B 6,698,300 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 260 290 242 290 30 78,800 21,009,600 13 34.524 300 J 900 280 B 6,700 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 242 224 224 -10 67,191,400 15,493,884,800 7,104 30.111 226 J 512,700 224 T/B 4,614,000 131 GJTL Gajah Tunggal Tbk. --M4---1 352 358 346 352 0 1,313,500 461,226,200 309 69.106 352 T/J 101,400 350 B 200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 80 76 77 -1 4,741,500 372,308,700 227 19.250 77 T/J 243,700 76 B 566,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 16,450 16,450 16,450 1,000 500 8,225,000 2 2,860.870 15,450 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,240 1,280 1,225 1,265 25 98,000 121,989,000 45 98.444 1,260 J 5,600 1,230 B 1,900 135 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 86 83 86 1 300 25,500 3 34.400 86 T/J 31,300 84 B 500 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,940 2,950 2,890 2,900 -40 1,686,100 4,890,186,000 372 78.378 2,930 J 1,000 2,890 B 502,600 138 HERO Hero Supermarket Tbk. --U9---1 900 900 900 900 0 200 180,000 2 1,878.601 885 J 1,000 865 B 200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,540 2,550 2,450 2,550 10 916,200 2,326,408,000 85 780.628 2,580 J 700 2,500 B 500 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 565 565 530 530 -35 10,100 5,703,000 3 815.385 560 J 100 530 T/B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 670 685 645 670 0 22,939,200 15,285,293,000 1,521 216.129 670 T/J 109,300 665 B 63,200 142 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---1 218 242 212 226 8 478,600 107,764,400 138 75.333 228 J 3,500 226 T/B 103,100 145 HRUM Harum Energy Tbk. --M2K--1 1,255 1,255 1,250 1,250 -5 83,300 104,141,500 32 24.038 1,255 J 30,000 1,250 T/B 49,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 137 130 137 7 36,200 4,864,000 18 130.476 137 T/J 120,300 131 B 28,600 148 IFSH Ifishdeco Tbk. --U2---2 280 0 0 280 0 0 0 0 63.636 280 J 8,900 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---1 488 496 480 480 -8 210,600 101,895,000 128 64.440 480 T/J 50,600 478 B 6,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 129 130 123 125 -4 448,700 55,851,200 54 25.000 127 J 2,000 125 T/B 3,300 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,085 1,080 1,080 0 646,300 698,916,000 25 284.211 1,085 J 200,700 1,070 B 6,300 153 INAF Indofarma (Persero) Tbk. --U5---1 990 1,025 970 990 0 1,707,700 1,689,838,000 635 396.000 1,000 J 74,800 990 T/B 68,200 154 INCO Vale Indonesia Tbk. --M2XX-1 2,990 3,010 2,870 2,890 -100 6,667,700 19,379,857,000 2,494 1,179.592 2,890 T/J 785,300 2,880 B 63,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,140 2,010 2,120 -40 16,500 33,254,000 21 285.526 2,120 T/J 1,300 2,070 B 8,100 156 INDS Indospring Tbk. --M4---1 1,780 1,830 1,830 1,830 50 100 183,000 1 171.562 1,790 J 5,800 1,700 B 10,000 157 INDY Indika Energy Tbk. XDM2K--1 720 730 705 705 -15 2,150,100 1,528,481,500 969 23.898 710 J 13,400 705 T/B 118,600 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,125 5,000 5,100 75 1,451,300 7,372,035,000 1,144 262.796 5,100 T/J 38,700 5,075 B 1,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 680 715 680 705 25 5,100 3,489,000 9 671.429 710 J 5,100 680 B 300 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,690 3,690 3,440 3,560 -130 533,300 1,875,534,000 65 1,289.855 3,560 T/J 3,000 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 870 0 0 870 0 0 0 0 8.832 870 J 23,400 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 266 308 250 250 -16 1,500 409,800 9 176.229 270 J 2,300 250 T/B 600 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 328 334 314 316 -12 3,222,000 1,030,510,800 396 19.268 318 J 3,200 316 T/B 98,100 164 IPTV MNC Vision Networks Tbk. --U9---1 398 400 392 396 -2 9,731,400 3,870,633,800 10,459 165.000 396 T/J 113,900 394 B 187,600 165 IRRA Itama Ranoraya Tbk. --U9---2 535 540 525 540 5 3,481,100 1,848,098,500 245 144.385 540 T/J 60,000 535 B 20,000 166 ISAT Indosat Tbk. --M7K--1 1,950 2,020 1,945 2,020 70 5,497,600 10,940,029,500 2,263 144.286 2,020 T/J 45,500 2,010 B 104,600 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 124 122 122 0 1,007,500 123,220,900 139 41.356 123 J 35,200 122 T/B 163,000 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,150 2,140 2,000 2,000 -150 1,071,000 2,163,844,000 734 909.091 2,000 T/J 269,600 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,525 7,700 7,300 7,400 -125 878,900 6,516,885,000 1,343 52.857 7,425 J 7,700 7,400 T/B 93,000 170 JAST Jasnita Telekomindo Tbk. --U7---2 174 234 162 162 -12 45,719,500 8,966,836,600 6,954 65.854 162 T/J 2,434,800 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 182,462,000 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 0 0 482 0 0 0 0 273.413 500 J 300 452 B 118,200 173 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-1 890 915 885 890 0 36,777,400 33,060,131,500 4,218 243.302 895 J 81,000 890 T/B 513,300 175 JRPT Jaya Real Property Tbk. --M6K--1 404 410 398 404 0 503,900 203,518,600 170 388.462 408 J 1,500 404 T/B 41,200 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,620 3,500 3,530 0 8,462,800 29,980,489,000 3,326 208.161 3,550 J 70,300 3,530 T/B 2,354,900 177 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---2 735 735 735 735 0 133,100 97,828,500 20 1,633.333 740 J 31,600 735 T/B 1,900 179 KAEF Kimia Farma Tbk. --M5---1 1,195 1,220 1,185 1,200 5 2,352,200 2,823,285,000 814 1,200.000 1,205 J 30,500 1,200 T/B 125,700 180 KBLI KMI Wire & Cable Tbk. --M4K--1 406 412 398 412 6 928,100 376,473,000 112 50.061 412 T/J 100,400 404 B 200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 278 298 260 298 20 3,117,900 874,020,800 94 75.253 298 T/J 23,900 264 B 5,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 715 720 710 720 5 5,100 3,629,500 17 96.000 720 T/J 9,500 710 B 1,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 201,100 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 133 136 131 134 1 418,400 55,798,500 94 4.649 136 J 55,400 134 T/B 52,600 185 KINO Kino Indonesia Tbk. --M5---1 2,550 2,640 2,550 2,630 80 4,654,800 11,996,247,000 734 69.211 2,630 T/J 1,800 2,610 B 15,500 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,400 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 199 0 0 199 0 0 0 0 698.246 199 J 600 189 B 100 188 KMTR Kirana Megatara Tbk. --U3---2 250 0 0 250 0 0 0 0 54.585 270 J 1,000 250 B 700 189 KOTA DMS Propertindo Tbk. --U6---1 470 470 462 466 -4 5,250,300 2,441,490,200 140 233.000 466 T/J 9,800 452 B 1,700 190 KPIG MNC Land Tbk. --M9---2 112 113 110 113 1 677,300 76,426,900 44 243.152 113 T/J 525,600 112 B 400,000 191 KRAH Grand Kartech Tbk. --U4---2 525 600 490 525 0 2,400 1,217,500 7 190.909 490 J 4,300 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 185 190 173 175 -10 10,262,200 1,832,349,100 1,682 21.756 176 J 68,200 175 T/B 686,400 193 KREN Kresna Graha Investama Tbk. --U9---1 100 108 93 93 -7 18,693,800 1,777,356,900 1,791 967.541 93 T/J 3,095,900 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 184 210 172 204 20 237,800 41,266,100 47 52.308 204 T/J 4,500 178 B 100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,500 J 600 5,000 B 100 196 LINK Link Net Tbk. --M9---1 2,650 2,700 2,600 2,630 -20 216,900 574,634,000 388 164.375 2,670 J 12,600 2,630 T/B 500 197 LPCK Lippo Cikarang Tbk --U6---1 620 630 600 625 5 249,500 153,256,500 57 70.467 625 T/J 4,700 610 B 300 198 LPKR Lippo Karawaci Tbk. --M6K--1 148 150 142 145 -3 26,529,900 3,905,324,000 2,213 46.823 145 T/J 329,000 144 B 48,300 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,350 1,240 1,255 -75 19,737,700 25,096,379,500 5,031 28.438 1,260 J 188,500 1,255 T/B 147,200 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 725 685 725 35 12,938,300 9,125,867,000 1,419 187.097 725 T/J 51,000 720 B 10,300 201 MAIN Malindo Feedmill Tbk. --M3K--1 505 520 500 505 0 5,939,700 3,018,461,000 895 286.932 510 J 102,600 505 T/B 434,400 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,290 2,290 2,230 2,240 -50 158,400 357,205,000 109 106.667 2,260 J 2,500 2,230 B 8,700 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,665 1,615 1,660 95 700 1,158,000 6 98.810 1,660 T/J 3,200 1,500 B 500 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 705 675 700 0 29,951,200 20,644,336,500 2,397 1,123.325 700 T/J 1,280,800 695 B 2,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 134 134 125 134 0 125,300 15,764,300 10 178.667 133 J 25,000 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 340 342 0 1,815,500 619,690,800 91 684.000 342 T/J 19,500 340 B 492,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 416 410 388 388 -28 1,200 486,000 6 275.882 406 J 200 388 T/B 500 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,590 1,600 1,480 1,580 -10 7,500 11,495,000 27 121.538 1,580 T/J 100 1,510 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 690 710 645 645 -45 227,400 148,078,500 83 46.570 645 T/J 537,700 0 B 0 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 115 111 112 0 1,957,900 219,178,100 95 100.456 113 J 85,900 112 T/B 191,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,799,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,230 1,320 1,230 1,315 85 88,875,800 113,229,123,000 5,377 342.902 1,315 T/J 482,500 1,310 B 92,000 213 MDLN Modernland Realty Tbk. --M6---1 50 50 50 50 0 12,291,200 614,560,000 133 14.839 50 T/J 221,087,800 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 458 480 464 470 12 65,853,700 31,188,725,600 3,254 827.800 470 T/J 555,100 468 B 361,700 215 MEGA Bank Mega Tbk. --U8---1 6,200 0 0 6,200 0 0 0 0 4,519.346 6,275 J 5,000 6,125 B 100 216 MERK Merck Tbk. --U5---2 2,010 2,010 2,010 2,010 0 4,400 8,844,000 8 5,299.655 2,040 J 200 2,010 T/B 1,700 217 META Nusantara Infrastructure Tbk. --U7---1 88 90 88 88 0 188,200 16,599,500 44 26.660 89 J 26,400 88 T/B 72,200 218 MFIN Mandala Multifinance Tbk. --U8---2 900 995 840 890 -10 25,100 21,662,500 14 912.821 890 T/J 7,300 845 B 100 219 MGRO Mahkota Group Tbk. --M1K--1 685 710 680 695 10 2,143,000 1,501,876,500 243 308.889 695 T/J 178,800 685 B 33,100 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 1,600 2,240,000 1 509.091 1,450 J 299,800 1,400 T/B 4,700 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,250 2,450 2,270 2,390 140 3,848,900 9,177,384,000 1,442 140.714 2,400 J 15,800 2,390 T/B 51,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,300 65,000 4 238.095 50 T/J 746,000 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 9,850 9,900 9,850 9,850 0 35,800 352,635,000 10 62,738.854 10,000 J 4,000 9,850 T/B 5,000 225 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 1,602,300 80,118,500 40 5.735 51 J 423,200 50 T/B 1,501,300 226 MMLP Mega Manunggal Property Tbk. --M6---2 135 136 135 136 1 112,600 15,201,100 4 23.248 136 T/J 7,400 130 B 600 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 955 885 940 45 244,538,200 225,009,433,000 20,103 104.444 940 T/J 2,707,200 935 B 750,500 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 60,400 1,065 B 100 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 530 540 530 535 5 1,232,400 660,763,500 195 35.667 540 J 137,400 535 T/B 868,300 230 MPPA Matahari Putra Prima Tbk. --U9---1 112 116 105 108 -4 1,827,300 194,087,200 160 45.407 108 T/J 319,200 107 B 12,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 925 925 925 925 0 100 92,500 1 840.909 900 J 1,000 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 7,450 0 0 7,450 0 0 0 0 675.747 7,000 J 700 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 312 312 296 300 -12 297,300 88,991,000 38 60.000 308 J 10,100 298 B 5,500 234 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 200 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,190 1,180 1,180 0 1,392,900 1,645,574,500 269 2,124.289 1,185 J 500 1,180 T/B 488,800 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 100,488,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 388 0 0 388 0 0 0 0 163.127 384 J 800 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 165 159 154 159 -6 57,100 8,851,800 53 49.688 159 T/J 1,000 158 B 2,900 239 MYOH Samindo Resources Tbk. --U2---1 980 995 965 990 10 21,600 21,359,000 13 117.917 990 T/J 41,600 965 B 6,500 240 MYOR Mayora Indah Tbk. --M5KB-1 2,120 2,150 2,050 2,140 20 1,219,900 2,587,456,000 1,021 10,705.353 2,150 J 180,700 2,140 T/B 3,800 241 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---2 199 266 186 210 11 10,050,000 1,911,778,200 42 203.883 210 T/J 7,500 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 595 650 560 595 0 9,586,300 5,732,805,000 1,263 577.670 595 T/J 644,000 575 B 9,600 244 NFCX NFC Indonesia Tbk. --U9---2 1,450 1,400 1,400 1,400 -50 100 140,000 1 75.676 1,400 T/J 2,200 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 414 400 402 -6 734,200 295,947,200 243 123.692 404 J 2,300 402 T/B 90,300 246 NIRO City Retail Developments Tbk. --U6---2 139 149 149 149 10 100 14,900 1 141.905 144 J 131,900 130 B 500 247 NISP Bank OCBC NISP Tbk. --U8---1 705 710 690 690 -15 1,100 775,500 10 836.120 700 J 2,600 690 T/B 2,200 248 NOBU Bank Nationalnobu Tbk. --U8---1 800 810 810 810 10 400 324,000 2 216.000 855 J 1,500 810 T/B 200 249 NZIA Nusantara Almazia Tbk. --U6---1 135 181 145 151 16 18,500 2,939,900 20 68.636 151 T/J 3,200 135 B 300 250 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 6,600 251 PALM Provident Agro Tbk. --U1---2 180 170 170 170 -10 12,900 2,193,000 7 46.465 240 J 9,100 170 T/B 92,700 252 PBID Panca Budi Idaman Tbk. --U3---1 885 885 875 885 0 300 264,500 3 104.118 885 T/J 29,500 875 B 3,500 253 PBRX Pan Brothers Tbk. --M4---1 177 192 177 188 11 1,206,500 223,281,500 175 332.743 189 J 20,000 188 T/B 242,800 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 10,500 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 810 830 780 790 -20 142,061,100 113,490,640,000 8,214 263.333 795 J 809,500 790 T/B 6,766,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 418 418 412 412 -6 102,000 42,279,400 30 80.390 418 J 2,000 412 T/B 30,900 257 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,200 2,290 2,050 2,290 90 4,900 10,308,000 18 950.247 2,290 T/J 1,200 2,050 B 700 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 131 128 128 0 648,200 82,969,900 8 102.400 130 J 5,100 128 T/B 557,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 710 705 685 690 -20 898,600 625,099,000 187 1,148.851 695 J 97,100 690 T/B 16,600 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,300 115,000 3 50.000 50 T/J 4,012,000 0 B 0 261 PNIN Paninvest Tbk. --U8---1 800 795 775 780 -20 15,100 11,787,500 12 829.434 800 J 247,200 780 T/B 1,100 262 PNLF Panin Financial Tbk. --M8K--1 167 168 162 162 -5 7,972,600 1,308,110,100 952 175.097 162 T/J 348,600 161 B 595,700 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,020 1,100 1,100 1,100 80 2,400 2,640,000 6 67.278 1,100 T/J 12,200 955 B 200 264 POLU Golden Flower Tbk. --U4---2 750 935 700 925 175 3,400 2,693,500 10 321.181 925 T/J 2,100 710 B 200 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 560 560 560 -40 100 56,000 1 104.673 560 T/J 1,600 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 600 600 590 590 -10 494,400 292,978,500 119 39.333 600 J 137,900 590 T/B 302,300 267 PPRE PP Presisi Tbk. --U7---1 158 168 156 168 10 27,272,500 4,390,676,600 3,198 39.070 168 T/J 227,100 167 B 3,000 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,217,800 110,890,000 162 108.108 50 T/J 17,666,300 0 B 0 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,180 3,160 3,150 3,160 -20 1,300 4,100,000 6 48.615 3,190 J 100 3,150 B 100 270 PRIM Royal Prima Tbk. --U9---2 254 274 246 246 -8 1,900 472,600 5 49.200 270 J 1,800 246 T/B 5,100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 196 188 190 -2 24,171,800 4,628,654,200 1,368 616.423 190 T/J 237,300 189 B 310,500 272 PSGO Palma Serasih Tbk. --U1---2 109 110 102 102 -7 10,300 1,067,200 13 97.143 102 T/J 19,900 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 1,865 1,940 1,800 1,815 -50 30,769,700 56,549,100,000 6,549 1,578.261 1,820 J 26,700 1,815 T/B 1,125,100 274 PTPP PP (Persero) Tbk. --M6XX-1 620 635 600 610 -10 21,109,600 12,937,843,000 2,235 114.662 615 J 171,400 610 T/B 782,900 275 PTRO Petrosea Tbk. XDM2---1 1,245 1,265 1,220 1,220 -25 374,400 461,068,500 277 976.000 1,220 T/J 1,500 1,215 B 8,900 276 PTSN Sat Nusapersada Tbk --M4---1 162 165 154 155 -7 1,608,800 251,355,900 247 80.173 156 J 7,400 155 T/B 535,300 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 3,630 3,630 3,630 -270 100 363,000 1 284.706 4,870 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 338 344 324 326 -12 54,966,800 18,149,362,000 3,813 1,256.795 326 T/J 6,989,300 324 B 3,186,300 279 PZZA Sarimelati Kencana Tbk. --U9---1 685 715 680 690 5 183,700 126,529,500 87 62.727 690 T/J 88,100 685 B 11,800 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 595 560 560 -15 5,060,800 2,894,628,000 1,296 350.000 570 J 118,200 560 T/B 1,150,400 281 RDTX Roda Vivatex Tbk --U6---1 4,980 0 0 4,980 0 0 0 0 262.355 4,980 J 100 4,850 B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 50 50 50 50 0 4,207,300 210,365,000 160 50.000 50 T/J 16,897,800 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---2 426 426 418 420 -6 199,900 84,870,600 67 257.669 420 T/J 52,300 418 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 274 278 256 256 -18 83,300 21,348,600 18 2,003.130 256 T/J 12,000 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,210 1,185 1,210 20 1,113,500 1,346,192,500 184 474.510 1,210 T/J 593,400 1,200 B 100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 124 120 116 116 -8 9,313,200 1,117,208,300 34 145.000 116 T/J 166,200 0 B 0 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,225 9,225 9,225 25 1,000 9,225,000 3 5,951.613 9,225 T/J 20,700 8,575 B 2,500 289 SCMA Surya Citra Media Tbk. --M9XX-1 800 815 785 800 0 32,365,200 25,740,231,500 2,017 361.904 805 J 470,600 800 T/B 1,253,400 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 900 950 940 940 40 300 284,000 3 1,051.395 925 J 100 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 680 675 670 670 -10 3,500 2,354,000 9 356.383 670 T/J 500 665 B 1,900 292 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,470 2,500 0 12,900 32,187,000 6 106.838 2,500 T/J 23,100 2,480 B 1,000 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,700 J 5,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 640 645 635 645 5 346,100 222,437,500 68 460.714 645 T/J 7,400 640 B 6,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,250 1,245 1,210 1,230 -20 2,794,900 3,405,489,500 1,591 212.069 1,230 T/J 208,300 1,220 B 19,700 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,575 5,400 5,500 0 119,000 659,555,000 84 62.466 5,575 J 2,400 5,475 B 2,000 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 212 216 208 210 -2 5,453,700 1,146,227,200 210 19.091 212 J 367,300 210 T/B 30,000 298 SIPD Sierad Produce Tbk. --U3---2 1,100 1,220 1,100 1,200 100 997,000 1,142,360,000 34 1.333 1,200 T/J 900 1,190 B 800 299 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 4,990 5,075 4,980 4,990 0 189,200 948,099,000 45 4,339.130 5,000 J 1,900 4,990 T/B 900 301 SMAR Smart Tbk. --U1---2 2,980 0 0 2,980 0 0 0 0 984.603 2,980 J 2,800 2,900 B 500 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 280 286 276 278 -2 3,101,500 869,598,200 545 49.643 280 J 13,500 278 T/B 82,700 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,085 1,090 1,025 1,035 -50 115,800 120,072,500 50 1,250.000 1,035 T/J 261,000 1,030 B 17,200 304 SMRA Summarecon Agung Tbk. --M6K--1 420 436 416 430 10 29,119,600 12,343,235,200 1,594 706.540 430 T/J 687,400 428 B 16,000 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,155 1,120 1,140 15 1,983,500 2,264,610,500 425 3,044.953 1,145 J 6,500 1,135 B 15,200 306 SOCI Soechi Lines Tbk. --M7---1 130 133 122 127 -3 17,810,000 2,292,687,200 879 23.091 127 T/J 5,000 126 B 278,500 307 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--2 500 540 540 540 40 100 54,000 1 46.552 550 J 6,800 540 T/B 200 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 192 196 190 190 -2 1,346,900 259,446,300 194 107.968 192 J 25,000 190 T/B 398,400 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 129 139 130 130 1 10,900 1,423,900 10 138.739 130 T/J 42,500 124 B 3,200 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 153 154 147 148 -5 28,845,300 4,290,877,500 1,852 61.667 149 J 588,800 148 T/B 1,149,400 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,950 2,950 2,810 2,950 0 71,600 206,696,000 81 53.636 2,950 T/J 1,215,400 2,870 B 700 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 288 280 288 2 7,991,600 2,272,002,200 770 118.154 288 T/J 991,000 282 B 366,000 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 875 910 865 910 35 1,555,100 1,371,190,000 275 135.821 910 T/J 43,300 895 B 2,100 315 STTP Siantar Top Tbk. --U5---2 10,350 0 0 10,350 0 0 0 0 6,115.937 9,975 J 1,700 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 3,750 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---2 105 98 98 98 -7 1,611,100 157,887,800 25 895.386 98 T/J 4,139,700 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 1,080 1,125 1,060 1,125 45 23,353,900 25,693,264,500 2,249 277.778 1,125 T/J 383,500 1,120 B 188,300 322 TBLA Tunas Baru Lampung Tbk. --M5---1 525 530 510 510 -15 2,710,500 1,394,852,000 633 116.133 515 J 6,500 510 T/B 46,300 323 TCID Mandom Indonesia Tbk. XDU5---1 7,925 8,000 7,900 7,950 25 500 3,972,500 4 779.779 7,925 J 900 7,500 B 500 324 TCPI Transcoal Pacific Tbk. --U7---2 4,980 5,000 4,640 4,850 -130 10,686,100 51,978,930,000 5,938 3,514.493 4,850 T/J 13,200 4,830 B 30,100 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 104 94 98 1 11,619,600 1,149,267,600 922 42.982 98 T/J 19,600 97 B 100,000 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 2,700 1,610 B 1,800 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 115 108 108 -5 26,486,200 2,899,748,200 2,061 34.839 109 J 378,300 108 T/B 764,800 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 464 500 432 432 -32 7,000 3,340,400 9 97.897 432 T/J 6,800 0 B 0 329 TGKA Tigaraksa Satria Tbk. XDU9---2 6,600 6,150 6,150 6,150 -450 100 615,000 1 5,053.825 6,150 T/J 1,200 0 B 0 330 TINS Timah Tbk. --M2K--1 470 478 460 462 -8 10,013,100 4,671,575,200 1,343 236.079 462 T/J 118,800 460 B 643,400 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,390 4,460 4,340 4,340 -50 3,189,100 13,953,659,000 2,875 268.335 4,340 T/J 26,500 4,330 B 127,300 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 20,000 6,680,000 3 70.482 334 T/J 909,300 312 B 11,800 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 11,200 560,000 10 80.475 50 T/J 7,956,900 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 262 268 262 262 0 2,197,000 577,224,400 138 94.168 264 J 3,500 262 T/B 232,800 335 TOTO Surya Toto Indonesia Tbk. --U3---2 216 214 208 212 -4 35,900 7,651,800 5 687.709 214 J 3,300 208 B 15,800 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 845 870 820 860 15 103,604,700 88,084,775,500 4,018 4,096.604 865 J 8,500 860 T/B 643,500 337 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---1 125 125 117 120 -5 6,000 704,200 10 120.925 120 T/J 700 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 252 252 240 240 -12 13,098,300 3,215,442,800 365 120.000 242 J 85,100 240 T/B 98,000 340 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 0 208.781 390 J 22,500 352 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,180 1,180 1,180 0 1,700 2,006,000 3 210.504 1,200 J 17,000 1,165 B 200 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,900 2,970 2,770 2,870 -30 68,300 194,986,000 40 74.545 2,870 T/J 9,000 2,720 B 200 344 TURI Tunas Ridean Tbk. --U9---1 1,300 1,410 1,400 1,410 110 25,000 35,096,000 4 3,133.333 1,335 J 100 1,210 B 30,100 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,570 1,600 1,565 1,600 30 1,562,700 2,491,145,500 228 106.667 1,610 J 1,200 1,600 T/B 304,800 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,495 1,500 1,455 1,475 -20 310,700 459,207,000 167 2,859.857 1,480 J 5,000 1,475 T/B 326,400 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 116.664 3,150 J 3,000 3,000 B 300 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,685 1,685 1,680 1,685 0 46,400 78,164,000 9 140.417 1,685 T/J 100,200 1,680 B 300 349 VICO Victoria Investama Tbk. --U8---1 93 93 90 90 -3 15,500 1,396,500 10 72.000 90 T/J 5,000 88 B 16,000 350 VOKS Voksel Electric Tbk. --U4---1 264 262 258 258 -6 1,200 311,200 3 114.127 260 J 800 258 T/B 800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 155 158 150 151 -4 11,441,800 1,748,148,500 932 52.069 152 J 408,400 151 T/B 1,541,800 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 925 890 905 0 18,131,700 16,432,690,500 2,987 232.616 910 J 379,800 905 T/B 1,233,400 353 WOOD Integra Indocabinet Tbk. --M5K--1 350 362 334 340 -10 20,140,500 6,993,382,200 1,451 130.769 340 T/J 1,043,400 338 B 173,300 354 WSBP Waskita Beton Precast Tbk. --M3K--1 146 150 142 147 1 37,915,600 5,546,999,200 2,147 30.000 148 J 569,200 147 T/B 281,500 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 570 590 565 575 5 20,603,200 11,856,894,000 2,166 155.196 580 J 775,600 575 T/B 2,543,700 356 WTON Wijaya Karya Beton Tbk. --M3K--1 222 228 218 220 -2 5,209,200 1,147,729,000 718 37.288 220 T/J 1,397,000 218 B 800,200 357 ZINC Kapuas Prima Coal Tbk. --U2---2 142 148 139 142 0 191,215,200 27,668,851,200 1,268 506.221 142 T/J 580,100 141 B 802,800 Total 2,833,765,900 1,714,862,831,100 258,954 3,209,676,200 92,602,500 Jakarta, 15 May 2020 Trading Division