List of Securities Quotation Main Board Date: Thursday, 02 April 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 5,275 5,400 5,100 5,325 50 3,265,800 17,293,682,500 1,764 432.590 5,350 J 10,000 5,325 T/B 144,800 2 ABMM ABM Investama Tbk. --U9---1 1,345 1,385 1,385 1,385 40 200 277,000 2 36.933 1,365 J 300 1,265 B 1,000 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,290 1,300 1,210 1,230 -60 16,347,800 20,170,872,500 3,268 1,500.000 1,230 T/J 214,200 1,225 B 38,300 4 ACST Acset Indonusa Tbk. --U6---1 290 362 290 328 38 34,667,100 11,768,239,600 4,625 13.774 330 J 110,900 328 T/B 843,800 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 505 510 470 505 0 32,733,100 16,074,144,500 2,351 396.598 510 J 283,100 505 T/B 728,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,200 7,775 7,200 7,550 350 1,073,600 8,056,240,000 1,344 324.731 7,550 T/J 44,500 7,525 B 13,500 7 ADMG Polychem Indonesia Tbk --U3---1 97 103 97 100 3 426,100 43,036,200 63 8.926 100 T/J 9,800 99 B 31,000 8 ADRO Adaro Energy Tbk. --M2BX-1 1,020 1,055 970 1,040 20 29,924,200 30,700,806,500 5,361 94.545 1,045 J 823,600 1,040 T/B 1,972,000 9 AGII Aneka Gas Industri Tbk. --M3---1 505 486 470 470 -35 992,400 472,980,400 118 42.727 470 T/J 51,500 0 B 0 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 96 100 92 98 2 2,809,500 274,076,700 341 160.110 99 J 12,400 98 T/B 93,000 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --M9XX-1 1,930 1,920 1,850 1,920 -10 18,298,200 34,510,614,500 2,234 1,530.234 1,920 T/J 1,307,800 1,890 B 111,400 13 ALTO Tri Banyan Tirta Tbk. --U5---1 372 370 370 370 -2 5,000 1,850,000 2 184.856 370 T/J 50,000 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 234 234 218 218 -16 736,400 164,720,200 165 198.182 218 T/J 53,400 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,330 0 0 2,330 0 0 0 0 95.102 2,500 J 10,000 2,250 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 755 795 710 795 40 15,900 12,420,000 15 2,028.630 795 T/J 62,700 760 B 400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 570 535 535 535 -35 2,000 1,070,000 1 44.583 695 J 300 540 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 436 454 424 452 16 83,577,100 37,129,358,800 5,627 298.015 454 J 882,400 452 T/B 1,563,700 19 APLI Asiaplast Industries Tbk. --U3---1 134 0 0 134 0 0 0 0 111.667 138 J 10,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 88 97 86 93 5 18,443,900 1,697,810,400 1,663 25.479 94 J 736,800 93 T/B 3,600 21 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 22 ARNA Arwana Citramulia Tbk. --M3---1 348 348 340 348 0 3,407,900 1,179,396,600 143 2,365.255 348 T/J 2,858,400 344 B 300 23 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 24 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 955 955 955 5 3,000 2,865,000 2 282.085 1,120 J 200 955 T/B 3,000 25 ASGR Astra Graphia Tbk. --U9---1 795 795 790 790 -5 42,900 33,935,500 23 163.792 795 J 16,600 785 B 31,300 26 ASII Astra International Tbk. --M4BX-1 3,770 3,930 3,580 3,930 160 39,717,300 153,604,050,000 6,462 2,810.415 3,930 T/J 3,901,900 3,910 B 1,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,195 1,190 1,185 1,190 -5 800 950,000 3 2,203.704 1,200 J 1,200 1,190 T/B 200 28 ASRI Alam Sutera Realty Tbk. --M6---1 104 115 101 105 1 8,899,600 952,911,600 1,021 100.000 106 J 70,000 105 T/B 487,600 29 ASSA Adi Sarana Armada Tbk. --M7K--1 276 306 276 304 28 9,982,100 2,894,522,200 583 77.949 304 T/J 900 302 B 36,200 30 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 200 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 770 790 760 775 5 709,000 548,416,500 337 700.913 780 J 9,600 775 T/B 11,600 32 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 2,000 100,000 1 33.333 50 T/J 58,200 0 B 0 33 BATA Sepatu Bata Tbk. --U4---1 590 615 550 615 25 6,700 3,888,000 32 7,976.654 615 T/J 900 560 B 400 34 BBCA Bank Central Asia Tbk. --M8B3-1 27,400 27,350 26,800 27,050 -350 27,324,700 739,233,410,000 13,658 15,457.143 27,075 J 5,100 27,050 T/B 326,800 35 BBKP Bank Bukopin Tbk. --M8---1 98 124 96 113 15 41,031,000 4,546,827,400 2,196 33.522 114 J 38,900 113 T/B 190,500 36 BBMD Bank Mestika Dharma Tbk. --U8---1 1,230 1,210 1,150 1,210 -20 3,400 4,098,000 6 87.681 1,210 T/J 2,100 1,160 B 100 37 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,680 3,850 3,470 3,850 170 58,984,400 218,335,028,000 11,206 18.517 3,860 J 96,700 3,850 T/B 707,500 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,930 2,900 2,800 2,870 -60 299,882,400 854,818,660,000 32,414 3,280.000 2,880 J 1,785,200 2,870 T/B 6,133,600 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 665,800 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 835 855 795 845 10 43,795,300 36,588,768,500 6,195 110.217 850 J 195,200 845 T/B 613,000 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 282 262 262 -18 11,200 3,085,600 8 266.748 282 J 3,800 262 T/B 3,400 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 160 160 150 155 -5 300,800 46,622,100 13 439.567 159 J 1,000 153 B 40,000 43 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,110 2,040 1,965 2,010 -100 9,807,200 19,456,362,500 2,202 1.135 2,020 J 167,100 2,010 T/B 80,100 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 96 106 95 106 10 21,448,800 2,179,166,500 789 62.353 108 J 260,100 106 T/B 87,300 45 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 2,807,900 141,015,800 152 146.220 51 J 3,632,900 50 T/B 1,291,300 46 BINA Bank Ina Perdana Tbk. --U8---1 930 970 930 970 40 63,500 61,435,000 12 548.035 970 T/J 2,000 900 B 5,000 47 BIRD Blue Bird Tbk. --M7---1 915 1,000 855 965 50 1,839,600 1,670,145,500 554 14.846 970 J 14,800 965 T/B 15,200 48 BISI BISI International Tbk. --U1---1 605 625 600 625 20 438,700 265,937,500 79 312.500 625 T/J 2,900 615 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 725 800 695 795 70 6,438,800 4,797,821,500 1,074 132.500 795 T/J 223,400 790 B 200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 436 468 432 466 30 5,138,800 2,333,391,800 1,186 108.372 468 J 38,500 466 T/B 23,700 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,805,200 90,260,000 324 3.455 50 T/J 139,455,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 123,064,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,610 4,750 4,360 4,750 140 66,112,600 304,093,511,000 9,068 1,431.296 4,760 J 142,900 4,750 T/B 3,469,300 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 58 55 55 4 26,900 1,484,100 8 11.000 56 J 28,100 55 T/B 31,300 55 BMTR Global Mediacom Tbk. --M9K--1 190 206 182 198 8 32,998,100 6,474,538,900 2,621 161.159 198 T/J 2,324,000 197 B 736,500 56 BNBA Bank Bumi Arta Tbk. --U8---1 260 278 260 274 14 29,600 7,836,400 23 171.250 276 J 100 270 B 1,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 600 620 590 610 10 1,816,100 1,100,877,500 198 4.504 615 J 7,000 610 T/B 546,500 58 BNII Bank Maybank Indonesia Tbk. --U8---1 139 152 136 148 9 596,000 86,101,800 125 1.763 148 T/J 5,600 147 B 10,000 59 BNLI Bank Permata Tbk. --M8K--1 1,010 1,080 1,000 1,060 50 6,974,800 7,306,448,500 827 11.541 1,065 J 400,000 1,060 T/B 774,200 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 86 88 81 88 2 1,100 94,300 4 88.000 86 J 2,100 82 B 100 61 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,690 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 185 193 182 189 4 7,756,300 1,464,533,600 962 37.059 190 J 186,300 189 T/B 846,800 63 BRPT Barito Pacific Tbk. --M3XX-1 745 855 705 830 85 131,826,400 107,249,137,500 9,231 324.561 835 J 52,200 830 T/B 4,561,700 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 650 670 630 645 -5 23,678,900 15,286,071,000 1,928 126.345 650 J 577,100 645 T/B 4,769,600 65 BSIM Bank Sinarmas Tbk. --U8---1 500 505 472 505 5 400 195,400 2 344.430 500 J 27,000 472 B 1,300 66 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. --U8---1 1,850 1,900 1,850 1,900 50 28,100 53,011,500 23 367.816 1,900 T/J 12,000 1,850 B 13,200 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,985 1,980 1,850 1,920 -65 34,093,500 64,260,446,500 7,357 196.923 1,925 J 21,000 1,920 T/B 926,500 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 82 84 82 82 0 158,300 13,126,700 20 44.442 83 J 35,400 82 T/B 32,700 70 BULL Buana Lintas Lautan Tbk. --M7---1 150 156 145 155 5 95,868,400 14,208,587,300 275 15.157 155 T/J 125,600 154 B 57,200 71 BVIC Bank Victoria International Tbk. --U8---1 58 58 55 58 0 34,500 1,937,700 17 54.845 59 J 33,000 58 T/B 5,600 72 BWPT Eagle High Plantations Tbk. --U1---1 68 73 65 71 3 38,996,500 2,738,148,800 1,252 15.528 72 J 892,500 71 T/B 1,802,600 73 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 29,100 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 170 166 160 165 -5 308,200 50,371,900 59 50.000 165 T/J 10,600 164 B 500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 61 50 60 10 13,852,900 793,628,500 334 34.286 61 J 1,100 60 T/B 169,100 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,230 1,250 1,210 1,210 -20 6,400 7,780,000 8 250.000 1,245 J 1,800 1,210 T/B 1,200 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 200 188 197 6 117,800 22,586,900 34 15.416 197 T/J 147,000 191 B 100 78 CITY Natura City Developments Tbk. --U6---1 55 55 54 54 -1 6,200 335,800 5 45.000 54 T/J 29,300 53 B 15,000 79 CLEO Sariguna Primatirta Tbk. --M5K--1 374 402 362 388 14 8,361,600 3,215,522,600 787 1,686.957 390 J 41,400 388 T/B 98,900 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,600 1,600 0 39,800 63,680,000 17 153.101 1,550 J 100 0 B 0 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 84,165,800 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,750 4,970 4,580 4,890 140 7,307,300 35,058,151,000 5,553 22,270.802 4,900 J 7,800 4,890 T/B 2,090,800 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 1 45.455 50 T/J 187,063,400 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 366 366 350 350 -16 2,206,800 780,388,000 11 176.620 350 T/J 400,000 348 B 15,000 85 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,250 J 400 0 B 0 86 CTRA Ciputra Development Tbk. --M6XX-1 420 426 394 412 -8 36,181,500 14,910,776,800 3,882 92.245 414 J 83,000 412 T/B 2,984,800 87 DART Duta Anggada Realty Tbk. --U6---1 308 0 0 308 0 0 0 0 56.938 290 J 400 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 225,739,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 8,179,300 0 B 0 90 DILD Intiland Development Tbk. --U6---1 258 258 246 250 -8 590,300 146,628,600 40 43.564 250 T/J 4,666,600 248 B 5,000 91 DLTA Delta Djakarta Tbk. --U5---1 4,780 4,990 4,780 4,990 210 2,300 11,078,000 4 29,828.442 5,000 J 50,000 4,780 B 1,400 92 DMAS Puradelta Lestari Tbk. --M6K--1 142 148 136 145 3 16,646,800 2,412,131,100 1,593 69.048 146 J 7,000 145 T/B 252,400 93 DMND Diamond Food Indonesia Tbk. --U5---1 990 990 965 990 0 5,400 5,299,500 16 108.197 990 T/J 1,700 985 B 200 94 DNAR Bank Oke Indonesia Tbk. --U8---1 252 250 250 250 -2 100 25,000 1 227.273 246 J 7,500 236 B 100 95 DOID Delta Dunia Makmur Tbk. --M2---1 101 111 98 109 8 20,813,000 2,201,757,100 1,382 147.569 110 J 330,800 109 T/B 457,100 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 183 B 2,000 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 79 74 79 0 13,900 1,067,000 9 44.960 79 T/J 166,900 78 B 100 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 330 330 324 330 0 482,200 157,361,200 25 89.189 330 T/J 99,700 324 B 14,600 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,700 J 500 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 442 550 412 550 108 2,506,000 1,205,327,000 736 108.911 550 T/J 146,800 545 B 100 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,120 2,120 2,010 2,100 -20 8,600 17,704,000 17 772.992 2,100 T/J 11,200 2,010 B 2,000 103 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 322,300 16,115,000 22 14.286 51 J 730,600 50 T/B 682,100 104 EKAD Ekadharma International Tbk. --U3---1 800 835 800 830 30 58,300 47,977,000 55 2,107.027 830 T/J 3,100 820 B 1,100 105 ELSA Elnusa Tbk. --M2K--1 141 188 139 181 40 184,176,200 31,760,814,400 8,630 45.250 182 J 714,000 181 T/B 825,600 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 581,953,400 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 500 2,500,000 1 694.444 5,000 T/J 191,500 4,650 B 1,200 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 885 945 855 930 45 14,699,400 13,535,802,000 3,460 93.000 935 J 232,500 930 T/B 93,400 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 135 155 131 145 10 3,978,300 578,150,200 484 269.963 146 J 1,000 145 T/B 203,000 110 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 276,400 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 70,100 3,505,000 11 4.118 50 T/J 31,600 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 1,950 2,080 1,910 2,050 100 10,830,400 21,658,674,500 3,537 104.039 2,050 T/J 479,900 2,040 B 1,300 113 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 6,950 J 300 6,700 B 500 114 FILM MD Pictures Tbk. --U9---1 155 157 151 152 -3 430,000 66,019,500 137 72.381 153 J 2,000 152 T/B 68,100 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 13,254,700 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 59 64 57 62 3 62,304,800 3,828,611,800 1,577 3.444 63 J 2,997,400 62 T/B 19,842,400 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 6,159,300 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,590 1,505 1,500 1,500 -90 2,500 3,755,000 3 1,200.000 1,760 J 400 1,505 B 1,000 119 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. --M5B3-1 40,050 44,000 39,850 43,975 3,925 1,328,400 56,584,935,000 3,752 1,716.098 44,000 J 13,300 43,975 T/B 400 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 1,500 1,500 1,500 10 100 150,000 1 128.205 1,395 J 3,000 1,390 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 182 191 174 183 1 21,195,400 3,897,804,500 1,924 24.600 184 J 145,200 183 T/B 326,200 123 GJTL Gajah Tunggal Tbk. --M4---1 290 318 278 300 10 815,800 246,794,200 195 58.897 308 J 2,000 300 T/B 102,600 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 66 74 65 73 7 17,399,500 1,232,686,800 500 18.250 74 J 1,572,400 73 T/B 106,200 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,190 1,190 1,145 1,180 -10 162,300 190,145,000 102 91.829 1,180 T/J 7,100 1,175 B 1,900 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 23,100 1,155,000 2 21.568 50 T/J 2,827,800 0 B 0 127 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. --U6---1 82 98 83 98 16 7,200 603,700 10 39.200 98 T/J 101,200 84 B 5,600 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 10,777,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 140 150 147 150 10 200 29,700 2 84.386 140 J 5,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 700 575 680 105 700 447,000 5 129.524 665 J 3,000 0 B 0 132 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. --U9---1 2,030 2,200 2,030 2,110 80 10,100 21,635,000 22 57.027 2,190 J 5,100 2,110 T/B 47,800 134 HERO Hero Supermarket Tbk. --U9---1 830 825 785 790 -40 800 640,000 5 1,648.994 790 T/J 100 785 B 1,400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,220 2,260 2,200 2,200 -20 1,020,300 2,251,930,000 367 673.483 2,200 T/J 34,000 2,190 B 4,200 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 585 585 -40 1,300 808,500 2 900.000 585 T/J 100 0 B 0 137 HKMU HK Metals Utama Tbk. --U9---1 73 98 73 94 21 25,580,200 2,350,786,900 1,097 40.870 94 T/J 2,140,600 93 B 14,000 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,415 1,535 1,410 1,535 120 52,103,500 78,130,708,500 5,592 7,662.740 1,535 T/J 705,800 1,530 B 24,500 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 680 660 680 0 15,899,700 10,672,552,500 530 219.355 680 T/J 171,400 675 B 22,200 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 93 96 87 90 -3 18,600 1,624,100 15 48.649 87 J 9,900 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 254 260 250 256 2 5,000 1,272,200 12 85.333 254 J 33,000 238 B 500 142 HRUM Harum Energy Tbk. --M2K--1 1,320 1,340 1,295 1,340 20 309,500 413,021,500 433 25.769 1,340 T/J 67,500 1,330 B 747,300 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 1,500 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,150 10,300 9,800 10,200 50 7,811,800 79,235,367,500 5,247 378.128 10,225 J 15,600 10,200 T/B 87,100 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 242 240 226 226 -16 75,200 16,996,600 7 17.656 226 T/J 273,000 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 144 149 135 145 1 41,400 5,666,900 17 138.095 143 J 5,400 136 B 13,900 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 210 214 208 210 0 36,600 7,687,200 16 137.255 212 J 51,600 210 T/B 6,000 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 500 25,000 1 14.286 50 T/J 13,454,300 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 418 434 418 430 12 602,100 257,441,800 133 57.728 434 J 13,200 430 T/B 64,800 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 138 145 138 145 7 331,100 47,654,700 23 29.000 146 J 65,500 144 B 200 151 INAF Indofarma (Persero) Tbk. --U5---1 1,085 1,140 1,015 1,120 35 11,148,900 12,291,737,500 3,536 448.000 1,125 J 204,100 1,120 T/B 61,600 152 INCI Intanwijaya Internasional Tbk --U3---1 378 0 0 378 0 0 0 0 40.883 376 J 200 0 B 0 153 INCO Vale Indonesia Tbk. --M2XX-1 2,030 2,220 1,930 2,210 180 10,698,500 23,093,406,000 2,654 902.041 2,210 T/J 239,100 2,200 B 30,000 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,350 6,875 6,050 6,800 450 12,752,200 86,135,080,000 5,677 1,164.005 6,800 T/J 584,300 6,775 B 2,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,725 1,925 1,760 1,760 35 20,700 37,664,500 23 237.040 1,800 J 1,500 1,760 T/B 2,700 156 INDS Indospring Tbk. --M4---1 1,450 1,550 1,450 1,550 100 4,500 6,660,000 5 145.312 1,690 J 100 0 B 0 157 INDY Indika Energy Tbk. --M2K--1 725 765 700 750 25 5,542,000 4,107,253,000 1,366 25.424 755 J 96,000 750 T/B 172,400 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,000 4,210 3,750 4,210 210 5,055,500 20,482,741,000 3,316 216.935 4,220 J 10,300 4,210 T/B 328,600 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 40,200 2,010,000 6 0.286 50 T/J 276,800 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,175 12,150 11,550 11,825 -350 3,080,600 36,532,965,000 3,069 473.000 11,850 J 1,100 11,825 T/B 14,200 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 53 54 51 53 0 1,057,800 55,647,300 107 25.238 53 T/J 41,500 52 B 280,800 162 IPTV MNC Vision Networks Tbk. --U9---1 394 408 388 406 12 5,851,500 2,351,557,400 3,466 169.167 408 J 348,800 406 T/B 68,900 163 ISAT Indosat Tbk. --M7K--1 1,550 1,750 1,490 1,735 185 6,129,100 10,116,787,000 2,888 123.929 1,740 J 11,500 1,735 T/B 19,500 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 148 183 141 146 -2 136,633,800 22,978,041,300 11,531 49.492 147 J 96,300 146 T/B 1,137,600 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,200 7,800 8,150 50 904,500 7,253,310,000 1,550 58.214 8,150 T/J 15,800 8,125 B 500 166 JAWA Jaya Agra Wattie Tbk. --U1---1 87 82 81 82 -5 2,300 188,300 5 16.400 87 J 200 81 B 1,800 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 414 414 414 414 0 100,000 41,400,000 2 342.667 414 T/J 397,200 392 B 100 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 970 875 965 45 10,649,700 10,024,021,000 4,229 263.805 965 T/J 318,100 960 B 20,700 169 JRPT Jaya Real Property Tbk. --M6K--1 378 400 376 400 22 6,215,600 2,419,866,400 222 384.615 404 J 100 400 T/B 2,400 170 JSKY Sky Energy Indonesia Tbk. --U4---1 77 81 74 81 4 6,195,200 487,719,000 587 40.500 81 T/J 217,200 80 B 235,500 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,500 2,600 2,420 2,600 100 7,541,100 19,255,840,000 3,053 153.320 2,610 J 2,600 2,600 T/B 938,300 172 KAEF Kimia Farma Tbk. --M5---1 1,285 1,340 1,205 1,300 15 18,349,200 24,001,017,000 4,384 1,300.000 1,305 J 110,000 1,300 T/B 813,100 173 KBLI KMI Wire & Cable Tbk. --M4K--1 406 406 390 400 -6 710,100 283,118,400 104 48.603 402 J 13,700 400 T/B 24,000 174 KEEN Kencana Energi Lestari Tbk. --M7---1 350 368 326 348 -2 9,900 3,411,200 17 87.879 348 T/J 200 346 B 2,000 175 KICI Kedaung Indah Can Tbk --U5---1 254 238 238 238 -16 100 23,800 1 50.529 238 T/J 6,600 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 114 123 108 118 4 4,583,100 534,839,400 384 4.094 118 T/J 72,400 117 B 9,900 177 KINO Kino Indonesia Tbk. --M5---1 1,975 2,040 1,955 1,960 -15 3,213,200 6,336,199,500 300 51.579 1,960 T/J 100,800 1,955 B 10,300 178 KKGI Resource Alam Indonesia Tbk. --U2---1 160 160 151 160 0 1,000 159,100 4 561.404 177 J 7,400 160 T/B 2,500 179 KLBF Kalbe Farma Tbk. --M5BX-1 1,165 1,285 1,110 1,285 120 63,583,600 76,987,285,000 9,330 12,532.917 1,285 T/J 1,866,800 1,270 B 4,500 180 KOBX Kobexindo Tractors Tbk. --U9---1 65 68 63 67 2 97,600 6,375,000 34 16.750 68 J 5,800 67 T/B 2,000 181 KOTA DMS Propertindo Tbk. --U6---1 525 525 520 525 0 300 156,500 3 262.500 525 T/J 115,800 0 B 0 182 KPAL Steadfast Marine Tbk. --U4---1 111 111 104 106 -5 674,200 71,472,400 205 92.174 107 J 2,100 106 T/B 19,300 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 145 162 143 159 14 5,878,700 912,190,100 665 19.767 160 J 437,900 159 T/B 110,600 184 KREN Kresna Graha Investama Tbk. --U9---1 300 310 298 302 2 602,800 182,690,800 149 3,141.906 302 T/J 131,700 298 B 100 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 17,528,700 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,450 J 4,000 0 B 0 187 LINK Link Net Tbk. --M9---1 2,500 2,500 2,420 2,450 -50 223,800 548,543,000 62 153.125 2,450 T/J 252,000 2,440 B 300 188 LION Lion Metal Works Tbk. --U3---1 280 270 262 262 -18 12,200 3,223,200 18 164.089 294 J 100 290 B 500 189 LPCK Lippo Cikarang Tbk --U6---1 428 472 420 468 40 1,373,000 613,730,800 282 52.765 470 J 200 468 T/B 5,000 190 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,890 J 100 0 B 0 191 LPKR Lippo Karawaci Tbk. --M6K--1 131 140 128 139 8 8,434,900 1,150,924,100 455 44.885 139 T/J 420,100 137 B 10,000 192 LPPF Matahari Department Store Tbk. --M9XX-1 1,245 1,185 1,160 1,160 -85 12,478,400 14,487,200,500 2,304 26.285 1,160 T/J 9,348,000 0 B 0 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 785 795 735 785 0 10,519,100 8,111,357,500 1,057 202.581 790 J 23,000 785 T/B 317,200 194 LTLS Lautan Luas Tbk. --U9---1 440 468 422 460 20 32,800 14,128,400 20 162.608 460 T/J 9,600 430 B 300 195 MAIN Malindo Feedmill Tbk. --M3K--1 422 466 408 460 38 10,280,900 4,528,055,800 1,773 261.364 462 J 1,500 460 T/B 506,500 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 33,600 1,680,000 7 6.835 50 T/J 1,082,165,400 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. --M9K--1 470 474 438 454 -16 72,961,300 32,571,003,600 5,229 728.557 454 T/J 566,400 446 B 61,900 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 356 358 340 348 -8 3,675,200 1,277,863,600 233 696.000 348 T/J 300 346 B 23,100 200 MASA Multistrada Arah Sarana Tbk. --U4---1 490 500 488 492 2 1,800 883,200 6 349.829 492 T/J 3,800 456 B 100 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,100 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 312 340 306 334 22 1,254,500 406,908,800 312 20.875 336 J 900 334 T/B 1,200 203 MBTO Martina Berto Tbk. --U5---1 67 79 67 67 0 2,500 179,100 6 9.054 67 T/J 23,400 66 B 500 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 74 78 72 78 4 899,900 68,732,000 71 69.960 78 T/J 984,200 77 B 50,500 205 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,976,600 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 78 81 75 79 1 18,526,700 1,466,230,200 659 23.445 80 J 681,200 79 T/B 1,300,500 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 39,056,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 374 460 366 432 58 149,373,200 62,475,045,200 9,363 760.871 434 J 111,200 432 T/B 8,671,100 209 MEGA Bank Mega Tbk. XDU8---1 6,425 6,425 6,425 6,425 0 200 1,285,000 1 4,683.354 6,425 T/J 1,100 6,025 B 200 210 META Nusantara Infrastructure Tbk. --U7---1 117 117 113 117 0 185,200 21,452,300 21 35.446 117 T/J 59,200 116 B 400 211 MGRO Mahkota Group Tbk. --M1K--1 630 630 615 620 -10 4,152,400 2,584,247,000 50 275.556 620 T/J 200 615 B 2,000 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 2,090 1,945 2,000 0 518,300 1,039,938,500 329 117.752 2,030 J 3,000 2,000 T/B 104,600 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,850 10,850 10,850 10,850 0 20,000 217,000,000 1 69,108.280 11,300 J 600 10,850 T/B 500 214 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 294,700 14,735,000 15 5.735 50 T/J 2,332,600 0 B 0 215 MLPT Multipolar Technology Tbk. --U9---1 362 358 340 340 -22 4,300 1,488,400 6 70.833 358 J 3,700 340 T/B 6,100 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 900 1,020 860 1,000 100 31,561,700 30,566,595,000 14,591 111.111 1,010 J 13,600 1,000 T/B 26,700 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 452 460 446 454 2 1,520,700 690,620,200 199 30.267 462 J 22,200 454 T/B 800 218 MPPA Matahari Putra Prima Tbk. --U9---1 84 85 81 83 -1 423,300 35,320,700 72 34.896 83 T/J 500 82 B 51,000 219 MRAT Mustika Ratu Tbk. --U5---1 128 139 121 129 1 2,519,800 325,109,700 21 19.846 129 T/J 4,300,800 125 B 500 220 MSKY MNC Sky Vision Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 83.553 1,270 J 13,000 1,195 B 500 221 MTDL Metrodata Electronics Tbk. --M9K--1 1,130 1,135 1,085 1,130 0 1,055,200 1,182,121,500 177 2,034.277 1,130 T/J 45,000 1,125 B 1,700 222 MTLA Metropolitan Land Tbk. --U6---1 380 380 380 380 0 1,600 608,000 2 159.764 380 T/J 498,700 370 B 500 223 MYOH Samindo Resources Tbk. --U2---1 1,110 1,105 1,040 1,105 -5 77,100 82,981,500 57 131.614 1,105 T/J 600 1,075 B 2,500 224 MYOR Mayora Indah Tbk. --M5KB-1 1,830 1,825 1,705 1,810 -20 2,834,900 5,031,059,000 895 9,054.527 1,810 T/J 12,300 1,800 B 100 225 MYTX Asia Pacific Investama Tbk. --U4---1 63 62 60 60 -3 300 18,200 2 9.019 59 J 37,100 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 392 412 366 400 8 2,855,400 1,127,485,800 833 123.077 402 J 34,600 400 T/B 37,100 227 NISP Bank OCBC NISP Tbk. --U8---1 775 780 775 775 0 1,300 1,008,000 7 939.121 800 J 4,000 775 T/B 1,700 228 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 1,400 870 B 100 229 NRCA Nusa Raya Cipta Tbk. --U6---1 264 270 262 268 4 1,653,600 433,308,200 36 31.529 270 J 7,400 268 T/B 5,400 230 NZIA Nusantara Almazia Tbk. --U6---1 264 0 0 264 0 0 0 0 120.000 264 J 6,900 260 B 100 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 600 30,000 3 98.922 50 T/J 2,418,100 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 114 115 107 107 -7 94,064,600 10,144,197,800 13,669 107.000 107 T/J 3,603,400 0 B 0 233 PANR Panorama Sentrawisata Tbk. --U9---1 95 95 89 89 -6 313,500 29,262,600 89 53.399 89 T/J 10,600 0 B 0 234 PANS Panin Sekuritas Tbk. --U8---1 760 790 745 785 25 3,800 2,941,500 12 570.909 790 J 5,700 780 B 100 235 PBID Panca Budi Idaman Tbk. --U3---1 845 845 840 845 0 400 337,000 2 99.412 845 T/J 5,000 825 B 200 236 PBRX Pan Brothers Tbk. --M4---1 212 212 210 212 0 59,000 12,497,000 13 375.221 212 T/J 40,700 210 B 200 237 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 238 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 735 800 710 800 65 176,088,600 136,653,030,000 9,253 266.667 805 J 1,089,600 800 T/B 366,700 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 480 530 480 480 0 122,200 61,171,200 70 93.659 510 J 200 480 T/B 84,700 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,710 2,600 2,600 2,600 -110 200 520,000 2 1,078.883 2,600 T/J 2,200 2,550 B 100 241 PNBN Bank Pan Indonesia Tbk --M8K--1 690 700 650 690 0 2,079,100 1,428,057,500 181 1,148.851 700 J 50,000 690 T/B 62,300 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,200 260,000 7 50.000 50 T/J 4,601,100 0 B 0 243 PNIN Paninvest Tbk. --U8---1 635 700 665 685 50 476,300 325,194,500 54 728.413 685 T/J 54,500 665 B 11,500 244 PNLF Panin Financial Tbk. --M8K--1 198 185 185 185 -13 3,434,300 635,345,500 373 199.957 185 T/J 22,060,000 0 B 0 245 POLL Pollux Properti Indonesia Tbk. --U6---1 10,150 10,300 9,450 9,450 -700 488,700 4,677,370,000 137 1,536.585 9,450 T/J 1,300 0 B 0 246 PPRE PP Presisi Tbk. --U7---1 96 112 93 108 12 27,212,600 2,764,763,100 2,388 25.116 108 T/J 1,552,300 107 B 376,100 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,549,500 77,475,000 130 108.108 50 T/J 57,316,000 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 162 167 151 161 -1 76,300 11,605,700 26 90.638 161 T/J 48,200 151 B 1,000 249 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,150 3,000 3,000 -150 967,400 2,902,475,000 15 46.154 3,390 J 1,000 3,000 T/B 343,700 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 146 146 136 137 -9 291,200 40,424,700 37 101.481 145 J 30,000 137 T/B 100 251 PTBA Bukit Asam Tbk. --M2BX-1 2,050 2,060 1,950 2,030 -20 23,837,600 48,227,412,500 5,853 1,765.217 2,030 T/J 1,759,100 2,020 B 66,700 252 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 73 B 100 253 PTPP PP (Persero) Tbk. --M6XX-1 515 535 490 525 10 59,393,800 30,415,431,400 3,463 98.684 530 J 494,900 525 T/B 1,352,400 254 PTRO Petrosea Tbk. --M2---1 1,175 1,230 1,170 1,200 25 793,800 953,888,000 311 960.000 1,210 J 9,200 1,200 T/B 5,400 255 PTSN Sat Nusapersada Tbk --M4---1 156 153 147 149 -7 2,048,500 309,940,900 210 77.069 149 T/J 494,800 148 B 42,500 256 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 0 B 0 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 79 86 75 83 4 3,840,400 311,089,300 474 27.667 84 J 131,300 83 T/B 1,080,900 258 PWON Pakuwon Jati Tbk. --M6B3-1 312 328 294 328 16 34,495,900 11,074,927,200 3,350 1,264.505 330 J 1,115,300 328 T/B 6,800 259 PZZA Sarimelati Kencana Tbk. --U9---1 565 565 535 555 -10 760,500 413,718,000 106 50.455 555 T/J 41,900 550 B 79,200 260 RAJA Rukun Raharja Tbk. --M7---1 86 116 81 104 18 128,293,400 13,463,387,800 8,902 357.241 105 J 147,500 104 T/B 1,998,700 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 434 468 404 456 22 49,048,000 20,860,986,000 4,507 285.000 458 J 16,200 456 T/B 239,700 262 RANC Supra Boga Lestari Tbk. --U9---1 270 286 276 286 16 1,800 505,000 6 57.200 286 T/J 50,000 282 B 600 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 4,000 200,000 1 15.994 50 T/J 2,983,300 0 B 0 264 RDTX Roda Vivatex Tbk --U6---1 4,700 0 0 4,700 0 0 0 0 247.604 4,800 J 1,200 4,620 B 300 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 1,500 0 B 0 266 RICY Ricky Putra Globalindo Tbk --U4---1 133 0 0 133 0 0 0 0 21.124 127 J 1,200 124 B 100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 280 236 278 26 2,800 679,400 7 2,175.274 278 T/J 8,200 242 B 1,100 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,230 1,180 1,210 10 1,572,600 1,897,806,500 52 474.510 1,230 J 35,800 1,200 B 200 269 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 218 272 272 272 54 414,100 112,635,200 37 226.667 0 J 0 272 T/B 2,897,400 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,100 9,100 0 500 4,550,000 3 5,870.968 9,100 T/J 3,600 8,600 B 4,000 271 SCMA Surya Citra Media Tbk. --M9XX-1 755 800 715 795 40 16,416,300 12,699,110,000 1,509 359.642 800 J 60,400 795 T/B 257,700 272 SDPC Millennium Pharmacon International Tbk. --U9---1 75 89 81 81 6 35,400 2,868,200 21 54.069 81 T/J 9,200 80 B 800 273 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 0 0 780 0 0 0 0 872.434 750 J 900 0 B 0 274 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,470 2,430 2,450 -40 61,600 150,949,000 45 104.701 2,450 T/J 23,200 2,440 B 1,900 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,105 1,180 1,090 1,170 65 5,643,700 6,564,722,500 1,952 201.724 1,170 T/J 63,600 1,165 B 15,300 276 SILO Siloam International Hospitals Tbk. --M9K--1 5,825 5,825 5,600 5,800 -25 8,300 48,057,500 21 65.873 5,800 T/J 24,500 5,700 B 1,200 277 SIMP Salim Ivomas Pratama Tbk. --M1---1 212 226 200 226 14 3,886,300 839,469,200 218 20.545 226 T/J 248,000 224 B 10,300 278 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 198 226 197 220 22 11,508,200 2,455,489,100 1,407 39.286 222 J 173,700 220 T/B 106,700 279 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 665 670 665 665 0 7,400 4,949,500 14 803.140 670 J 600 665 T/B 6,700 280 SMDR Samudera Indonesia Tbk. --U7---1 142 145 140 140 -2 225,100 31,789,800 31 561.843 140 T/J 5,900 139 B 900 281 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,700 7,675 7,300 7,500 -200 7,011,900 52,551,605,000 4,983 2,609.785 7,525 J 48,300 7,500 T/B 64,900 282 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 182 172 172 -12 6,300 1,086,400 5 89.119 182 J 26,800 172 T/B 25,000 283 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,500 J 100 0 B 0 284 SMRA Summarecon Agung Tbk. --M6K--1 372 370 350 356 -16 58,196,900 20,672,466,600 3,366 584.949 358 J 345,300 356 T/B 3,028,600 285 SMSM Selamat Sempurna Tbk. --U4K--1 1,175 1,175 1,125 1,170 -5 3,006,100 3,487,121,000 727 3,125.083 1,175 J 30,000 1,165 B 10,900 286 SOCI Soechi Lines Tbk. --M7---1 85 114 84 114 29 45,705,400 5,017,169,700 2,709 20.727 0 J 0 114 T/B 13,388,900 287 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 288 SPMA Suparma Tbk. --U3---1 264 258 258 258 -6 600 154,800 2 115.654 258 T/J 1,400 246 B 10,000 289 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 200 188 200 -2 57,000 10,777,800 36 213.445 189 J 2,000 188 B 100 290 SRIL Sri Rejeki Isman Tbk. --M4LK-1 142 148 134 147 5 33,255,000 4,747,141,500 2,313 61.250 148 J 724,500 147 T/B 144,400 291 SRSN Indo Acidatama Tbk --U3---1 60 61 59 61 1 1,301,900 78,867,200 118 11.110 62 J 444,700 60 B 5,000 292 SSIA Surya Semesta Internusa Tbk. --M6K--1 410 416 382 382 -28 24,700,800 9,450,380,000 715 156.718 382 T/J 3,797,100 0 B 0 293 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 965 1,000 915 1,000 35 8,871,000 8,673,344,000 336 149.254 1,005 J 1,100 1,000 T/B 142,000 294 STAR Buana Artha Anugerah Tbk. --U4---1 140 140 132 139 -1 587,800 79,684,600 27 136.275 140 J 5,500 134 B 300 295 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,378,800 0 B 0 296 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 297 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 112,645,700 0 B 0 298 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 895 900 850 880 -15 61,953,600 54,778,228,500 1,571 217.284 880 T/J 70,900 875 B 6,100 299 TBLA Tunas Baru Lampung Tbk. --M5---1 470 500 466 470 0 5,056,300 2,396,376,000 516 107.025 472 J 2,600 470 T/B 6,500 300 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,375 J 100 8,850 B 200 301 TDPM Tridomain Performance Materials Tbk. --M3K--1 163 157 153 153 -10 17,500 2,712,700 16 67.105 154 J 100 153 T/B 17,400 302 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 118 147 115 140 22 227,590,200 30,768,457,100 11,891 45.161 141 J 786,300 140 T/B 1,622,600 303 TGRA Terregra Asia Energy Tbk. --U7---1 63 63 60 62 -1 612,300 38,554,200 20 31.000 63 J 131,500 62 T/B 4,300 304 TINS Timah Tbk. --M2K--1 414 440 406 440 26 9,209,200 3,950,827,000 1,043 224.837 442 J 45,900 440 T/B 66,600 305 TIRT Tirta Mahakam Resources Tbk --U3---1 57 56 55 55 -2 102,600 5,643,100 7 25.143 56 J 19,900 55 T/B 97,600 306 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,880 4,180 3,750 4,180 300 5,015,000 20,020,699,000 3,987 258.442 4,190 J 20,400 4,180 T/B 440,300 307 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,100 3,130 3,020 3,130 30 92,893,600 286,311,122,000 11,299 1,644.901 3,140 J 254,800 3,130 T/B 5,998,200 308 TMAS Temas Tbk. --M7---1 79 85 74 80 1 2,521,800 200,134,800 277 184.001 81 J 102,000 80 T/B 24,900 309 TOBA Toba Bara Sejahtra Tbk. --U2---1 378 370 368 368 -10 13,900 5,133,600 4 77.656 368 T/J 27,200 352 B 5,300 310 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 896,300 44,815,000 16 80.475 50 T/J 11,954,800 0 B 0 311 TOTL Total Bangun Persada Tbk. --M6---1 308 312 302 310 2 353,400 109,214,600 85 111.420 310 T/J 2,400 308 B 200 312 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 655 670 650 665 10 67,787,200 44,850,563,500 1,965 3,167.723 665 T/J 15,313,700 660 B 3,457,900 313 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 314 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 130 128 128 0 300 38,600 3 128.987 128 T/J 22,800 0 B 0 315 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 316 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 360 J 10,000 352 B 10,000 317 TSPC Tempo Scan Pacific Tbk. --U5---1 995 1,105 980 1,100 105 287,500 300,792,500 105 196.232 1,105 J 1,200 1,100 T/B 34,500 318 TURI Tunas Ridean Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 2,888.889 1,300 J 400 0 B 0 319 UCID Uni-Charm Indonesia Tbk. --U4---1 1,250 1,280 1,175 1,190 -60 347,000 422,444,500 487 79.333 1,200 J 105,900 1,190 T/B 80,300 320 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,485 1,485 1,385 1,395 -90 662,700 928,235,000 502 2,704.746 1,395 T/J 71,300 1,390 B 11,100 321 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 0 0 2,600 0 0 0 0 96.294 3,100 J 100 2,700 B 400 322 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 53 50 51 1 190,700 9,564,200 26 2.422 51 T/J 11,500 50 B 119,200 323 UNTR United Tractors Tbk. --M9BX-1 16,625 17,300 16,200 16,900 275 3,412,000 57,204,132,500 4,428 20,119.048 16,900 T/J 347,700 16,850 B 400 324 UNVR Unilever Indonesia Tbk. --M5BX-1 7,150 7,225 6,925 7,225 75 11,148,700 79,765,922,500 4,815 184,971.838 7,225 T/J 259,200 7,175 B 3,300 325 VICO Victoria Investama Tbk. --U8---1 108 107 107 107 -1 200 21,400 1 85.600 106 J 13,500 0 B 0 326 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 18,000 900,000 8 16.667 50 T/J 89,837,800 0 B 0 327 VOKS Voksel Electric Tbk. --U4---1 260 266 248 264 4 3,000 750,200 7 116.781 260 J 300 254 B 4,000 328 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 146 165 136 164 18 49,296,400 7,503,386,400 2,432 56.552 165 J 334,000 164 T/B 572,300 329 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 83 83 82 83 0 588,500 48,631,000 88 36.233 83 T/J 13,000 82 B 4,000 330 WIIM Wismilak Inti Makmur Tbk. --M5---1 81 98 80 95 14 6,598,500 600,504,000 359 14.615 95 T/J 255,500 92 B 122,800 331 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 870 790 865 30 35,061,200 29,879,316,500 4,200 222.335 870 J 373,400 865 T/B 1,113,300 332 WINS Wintermar Offshore Marine Tbk. --U7---1 81 77 76 77 -4 123,500 9,451,800 11 20.823 85 J 20,000 76 B 3,000 333 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 199 204 199 202 3 51,800 10,432,800 33 30.624 202 T/J 15,900 199 B 400 334 WOOD Integra Indocabinet Tbk. --M5K--1 242 268 234 258 16 5,341,000 1,319,912,400 320 99.231 258 T/J 69,800 254 B 10,000 335 WSBP Waskita Beton Precast Tbk. --M3K--1 127 140 124 136 9 42,668,100 5,694,733,800 1,688 27.755 137 J 70,300 136 T/B 6,930,600 336 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 480 490 460 488 8 55,859,300 26,905,650,400 4,242 131.714 490 J 1,123,900 488 T/B 861,500 337 WTON Wijaya Karya Beton Tbk. --M3K--1 216 230 208 226 10 18,303,000 4,069,808,200 1,412 38.305 228 J 993,200 226 T/B 1,012,300 Total 4,002,628,600 4,726,258,821,000 430,213 2,963,303,000 128,022,300 Jakarta, 02 April 2020 Trading Division