List of Securities Quotation Main Board Date: Monday, 06 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 5,550 6,075 5,500 6,050 500 4,749,900 27,895,150,000 2,715 491.487 6,075 J 15,400 6,050 T/B 246,300 2 ABMM ABM Investama Tbk. --U9---1 1,375 1,450 1,365 1,450 75 1,500 2,064,500 7 38.667 1,450 T/J 800 1,305 B 500 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,280 1,320 1,265 1,305 25 10,382,300 13,535,974,000 4,258 1,591.463 1,305 T/J 1,998,500 1,300 B 119,100 4 ACST Acset Indonusa Tbk. --U6---1 314 326 296 306 -8 4,676,500 1,450,704,400 965 12.850 308 J 36,000 306 T/B 175,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 520 645 525 640 120 87,880,100 52,745,616,500 6,493 502.619 640 T/J 6,379,600 635 B 814,800 6 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 7,800 8,400 7,875 8,000 200 3,240,600 26,137,330,000 2,688 344.086 8,000 T/J 60,500 7,975 B 115,800 7 ADMG Polychem Indonesia Tbk --U3---1 103 117 103 110 7 847,300 93,187,900 93 9.818 113 J 2,000 110 T/B 11,000 8 ADRO Adaro Energy Tbk. --M2BX-1 1,100 1,150 1,080 1,150 50 41,495,700 46,166,854,000 6,488 104.545 1,150 T/J 8,239,000 1,145 B 68,500 9 AGII Aneka Gas Industri Tbk. --M3---1 438 456 436 438 0 321,000 141,667,600 130 39.818 440 J 257,700 438 T/B 44,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 109 92 105 7 10,883,900 1,141,037,700 1,815 171.546 106 J 558,100 105 T/B 36,300 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 1,965 2,150 1,960 2,150 185 32,776,700 68,148,487,500 3,435 1,713.543 2,160 J 23,100 2,150 T/B 1,583,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 400 400 0 100 40,000 1 199.844 374 J 100 372 B 3,300 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 228 234 214 220 -8 373,200 81,816,600 169 200.000 220 T/J 137,000 216 B 300 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,330 2,320 2,270 2,280 -50 484,800 1,111,211,000 53 93.061 2,520 J 10,000 2,220 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 805 760 795 0 97,500 77,818,000 36 2,028.630 795 T/J 1,100 790 B 400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 535 515 515 515 -20 100 51,500 1 42.917 0 J 0 500 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 464 540 466 540 76 224,870,500 113,539,498,700 14,935 356.036 545 J 1,377,900 540 T/B 814,200 19 APLI Asiaplast Industries Tbk. --U3---1 134 134 134 134 0 1,100 147,400 4 111.667 134 T/J 10,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 99 119 100 115 16 52,406,300 5,707,597,200 2,330 31.507 116 J 620,400 115 T/B 98,600 21 ARNA Arwana Citramulia Tbk. --M3---1 346 348 342 348 2 2,483,700 859,234,600 137 2,365.255 348 T/J 324,400 346 B 500,000 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 955 955 955 955 0 3,000 2,865,000 1 282.085 955 T/J 3,000 945 B 1,000 24 ASGR Astra Graphia Tbk. --U9---1 790 880 790 855 65 82,700 70,954,000 45 177.268 860 J 19,300 855 T/B 8,700 25 ASII Astra International Tbk. --M4BX-1 3,900 4,040 3,880 4,030 130 71,205,800 282,119,086,000 8,736 2,881.927 4,030 T/J 5,362,200 4,020 B 17,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,195 1,190 1,195 10 2,574,500 3,076,524,500 6 2,212.963 1,200 J 900 1,190 B 200 27 ASRI Alam Sutera Realty Tbk. --M6---1 110 135 110 134 24 28,715,100 3,527,765,300 1,908 127.619 134 T/J 1,852,100 133 B 137,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 292 320 294 318 26 9,308,200 2,849,158,600 588 81.538 320 J 6,500 318 T/B 2,200 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 200 670 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 805 880 785 840 35 5,072,300 4,251,903,000 759 759.700 840 T/J 128,200 835 B 45,100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100,000 5,000,000 3 33.333 51 J 817,100 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 610 610 570 610 0 1,400 823,000 5 7,911.803 610 T/J 1,400 585 B 700 33 BBCA Bank Central Asia Tbk. --M8B3-1 27,475 28,700 27,475 28,675 1,200 15,636,800 440,490,132,500 17,147 16,385.714 28,675 T/J 816,300 28,625 B 800 34 BBKP Bank Bukopin Tbk. --M8---1 118 133 118 126 8 25,140,800 3,164,264,300 1,149 37.379 127 J 81,000 126 T/B 220,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,200 1,180 1,140 1,180 -20 3,200 3,696,000 4 85.507 1,180 T/J 7,900 1,170 B 5,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,010 4,300 4,010 4,290 280 61,479,800 255,524,341,000 14,890 20.633 4,300 J 1,302,300 4,290 T/B 138,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,890 3,030 2,910 3,020 130 285,099,900 845,251,705,000 32,311 3,451.429 3,030 J 4,535,100 3,020 T/B 1,808,000 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 231,500 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 1,010 900 1,005 85 70,880,300 69,199,983,500 7,119 131.087 1,010 J 65,600 1,005 T/B 994,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 290 290 290 8 6,000 1,740,000 5 295.256 290 T/J 14,600 286 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 170 150 150 0 1,471,600 224,873,800 240 425.387 162 J 200 150 T/B 66,300 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,030 2,330 2,020 2,300 270 9,291,300 20,112,483,000 2,230 1.299 2,310 J 4,700 2,300 T/B 233,800 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 110 128 110 126 16 26,106,100 3,161,975,700 1,162 74.118 127 J 259,000 126 T/B 2,198,500 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 51 1 7,405,100 375,831,800 181 149.145 52 J 1,399,200 51 T/B 524,400 45 BINA Bank Ina Perdana Tbk. --U8---1 970 970 920 920 -50 22,200 21,529,000 5 519.786 960 J 100,000 920 T/B 9,900 46 BIRD Blue Bird Tbk. --M7---1 1,015 1,050 1,000 1,015 0 750,900 765,718,000 400 15.615 1,030 J 36,800 1,015 T/B 788,800 47 BISI BISI International Tbk. --U1---1 640 725 635 725 85 242,900 165,621,500 258 362.500 725 T/J 4,900 710 B 10,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 820 855 805 840 20 5,339,900 4,473,738,500 1,510 140.000 845 J 366,400 840 T/B 431,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 525 500 525 25 10,696,800 5,539,698,500 2,020 122.093 525 T/J 323,700 520 B 764,400 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,653,100 132,655,000 162 3.455 50 T/J 115,195,000 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 129,866,800 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,025 5,225 4,900 5,200 175 56,990,200 290,511,855,500 12,844 1,566.893 5,200 T/J 2,638,000 5,175 B 111,200 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 60 58 59 4 3,200 188,800 3 11.800 59 T/J 18,100 55 B 100 54 BMTR Global Mediacom Tbk. --M9K--1 200 218 200 214 14 42,588,700 9,004,724,400 2,475 174.182 216 J 874,100 214 T/B 1,414,900 55 BNBA Bank Bumi Arta Tbk. --U8---1 288 290 272 272 -16 10,500 3,013,200 10 170.000 288 J 21,800 272 T/B 1,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 695 640 675 35 3,649,400 2,455,362,500 602 4.984 680 J 11,100 675 T/B 590,100 57 BNII Bank Maybank Indonesia Tbk. CDU8---1 153 162 153 161 8 1,395,200 222,226,600 251 1.918 162 J 21,400 161 T/B 100 58 BNLI Bank Permata Tbk. --M8K--1 1,105 1,175 1,090 1,150 45 11,036,500 12,628,802,500 1,222 12.521 1,155 J 380,700 1,150 T/B 92,900 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 87 88 83 86 -1 700 60,300 5 86.000 86 T/J 13,000 83 B 100 60 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 193 210 196 204 11 28,115,900 5,686,331,300 1,976 40.000 206 J 568,300 204 T/B 1,443,200 62 BRPT Barito Pacific Tbk. --M3XX-1 1,000 1,050 945 1,000 0 113,912,400 112,802,004,500 13,361 391.037 1,000 T/J 195,200 995 B 279,300 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 710 835 710 830 120 50,766,500 40,369,749,000 5,307 162.584 830 T/J 367,600 825 B 228,200 64 BSIM Bank Sinarmas Tbk. --U8---1 505 500 500 500 -5 500 250,000 2 341.020 500 T/J 9,800 480 B 700 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 1,910 2,000 1,900 2,000 90 395,000 754,547,000 85 387.175 2,030 J 1,000 1,980 B 100 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,805 2,240 1,800 2,230 425 56,956,400 117,177,519,500 17,026 228.718 2,240 J 165,100 2,230 T/B 2,528,500 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 91 82 91 8 746,100 66,381,100 129 49.320 91 T/J 32,600 90 B 4,000 69 BULL Buana Lintas Lautan Tbk. --M7---1 160 167 161 163 3 76,550,000 12,621,519,200 280 15.940 163 T/J 11,200 162 B 201,300 70 BVIC Bank Victoria International Tbk. --U8---1 58 60 58 58 0 118,700 6,995,200 34 54.845 59 J 157,800 58 T/B 95,600 71 BWPT Eagle High Plantations Tbk. --U1---1 76 85 77 84 8 77,768,300 6,346,280,300 4,926 18.372 85 J 3,701,100 84 T/B 2,995,600 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 29,000 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 178 185 178 185 7 509,500 92,771,900 138 56.061 185 T/J 26,300 184 B 200 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 64 75 60 69 5 35,237,400 2,420,148,400 395 39.429 69 T/J 9,975,000 68 B 155,500 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,300 1,450 1,300 1,350 50 9,300 12,560,500 22 278.926 1,355 J 4,200 1,350 T/B 800 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 204 189 190 0 339,600 66,716,200 43 14.868 198 J 100 190 T/B 65,700 77 CITY Natura City Developments Tbk. --U6---1 54 57 53 56 2 71,500 3,893,500 24 46.667 56 T/J 5,600 55 B 100 78 CLEO Sariguna Primatirta Tbk. --M5K--1 416 436 416 422 6 8,707,500 3,705,485,600 1,028 1,834.783 426 J 55,600 422 T/B 177,400 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,595 1,595 1,595 -5 3,000 4,785,000 2 152.623 1,595 T/J 500 1,500 B 500 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 2 3.288 50 T/J 88,469,800 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,850 4,860 4,730 4,840 -10 21,309,600 102,401,820,000 7,894 22,043.084 4,850 J 152,900 4,840 T/B 377,400 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000 50,000 1 45.455 50 T/J 211,312,500 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 348 348 -2 1,203,500 421,218,800 10 175.611 350 J 150,000 348 T/B 7,200 84 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 0 J 0 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 456 570 458 570 114 149,979,400 77,714,011,700 9,818 127.620 0 J 0 570 T/B 3,381,300 86 DART Duta Anggada Realty Tbk. --U6---1 308 0 0 308 0 0 0 0 56.938 288 J 400 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 104,800 5,240,000 3 16.496 50 T/J 147,357,800 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 10,512,100 0 B 0 89 DILD Intiland Development Tbk. --U6---1 248 260 240 250 2 772,900 192,569,800 96 43.564 250 T/J 5,074,300 248 B 70,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,700 4,730 4,700 4,700 0 3,400 16,013,000 12 28,094.925 4,970 J 500 4,710 B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 150 166 150 166 16 44,729,700 7,176,336,000 2,747 79.048 167 J 104,000 166 T/B 1,302,800 92 DMND Diamond Food Indonesia Tbk. --U5---1 955 965 940 965 10 17,900 16,915,000 36 105.464 960 J 2,000 950 B 3,400 93 DNAR Bank Oke Indonesia Tbk. --U8---1 310 330 300 300 -10 1,000 303,000 5 272.727 290 J 15,700 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 137 144 132 134 -3 75,208,700 10,364,379,000 3,834 181.414 135 J 157,300 134 T/B 722,500 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 195 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 81 81 79 80 -1 162,600 13,001,300 35 45.530 80 T/J 97,100 79 B 10,000 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 332 336 330 336 4 828,500 275,355,000 20 90.811 336 T/J 57,500 334 B 538,100 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,500 J 100 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 515 530 480 480 -35 1,112,900 535,819,400 185 95.050 480 T/J 147,000 0 B 0 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,180 2,100 2,160 60 6,500 13,930,000 16 795.078 2,170 J 1,200 2,160 T/B 500 102 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 51 0 1,469,800 73,694,100 63 14.571 51 T/J 596,600 50 B 159,500 103 EKAD Ekadharma International Tbk. --U3---1 830 855 830 850 20 60,600 51,209,000 78 2,157.799 850 T/J 24,200 845 B 800 104 ELSA Elnusa Tbk. --M2K--1 204 218 206 214 10 122,327,100 25,840,779,800 5,755 53.500 214 T/J 539,700 212 B 1,404,100 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 220,300 11,015,000 3 10.308 50 T/J 603,399,800 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 200 1,000,000 1 694.444 5,000 T/J 191,200 4,810 B 100 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 1,010 930 990 60 35,788,800 35,003,877,500 5,321 99.000 995 J 656,100 990 T/B 853,600 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 159 165 159 163 4 2,075,100 337,299,400 292 303.476 164 J 14,900 163 T/B 12,000 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 10,000 500,000 1 20.080 50 T/J 241,900 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 51 50 50 0 21,700 1,085,100 6 4.118 50 T/J 9,900 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,150 2,430 2,150 2,380 230 17,230,100 40,654,944,000 4,771 120.787 2,390 J 52,000 2,380 T/B 2,297,500 112 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 6,950 6,900 6,900 -125 1,100 7,605,000 4 1,581.263 7,000 J 400 6,900 T/B 200 113 FILM MD Pictures Tbk. --U9---1 155 159 145 156 1 677,500 105,958,200 172 74.286 157 J 1,200 156 T/B 187,100 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,100 55,000 3 22.727 50 T/J 14,123,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 76 96 76 95 19 539,135,200 47,537,114,400 14,577 5.278 96 J 2,866,100 95 T/B 5,131,500 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 8,582,300 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 0 0 1,410 0 0 0 0 1,128.000 1,755 J 900 1,335 B 100 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3-1 46,650 50,650 46,650 49,825 3,175 2,521,600 124,335,315,000 6,511 1,944.390 49,950 J 3,600 49,825 T/B 33,200 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 1,550 1,550 1,550 50 100 155,000 1 132.479 1,395 J 3,000 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 191 218 189 210 19 42,961,500 8,847,187,800 3,437 28.230 210 T/J 1,340,200 208 B 2,015,400 122 GJTL Gajah Tunggal Tbk. --M4---1 324 370 326 358 34 4,539,800 1,607,125,400 585 70.284 360 J 17,300 358 T/B 34,900 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 83 74 82 6 16,809,100 1,339,103,500 799 20.500 83 J 777,400 82 T/B 1,206,700 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,185 1,185 1,160 1,175 -10 76,400 89,592,500 69 91.440 1,175 T/J 19,600 1,170 B 15,800 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 51 1 997,300 50,403,300 52 21.999 51 T/J 683,400 50 B 1,110,000 126 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 127 GWSA Greenwood Sejahtera Tbk. --U6---1 92 101 86 99 7 396,000 38,437,500 45 39.600 100 J 600 99 T/B 9,900 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 600 30,000 4 26.579 50 T/J 11,058,000 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 160 140 140 -10 4,000 562,000 5 78.760 142 J 100 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 680 680 675 675 -5 300 203,000 2 128.571 665 J 8,000 0 B 0 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 2,130 2,450 2,140 2,410 280 1,973,800 4,572,925,000 539 65.135 2,410 T/J 498,000 2,390 B 5,000 133 HERO Hero Supermarket Tbk. --U9---1 800 800 800 800 0 32,600 26,080,000 11 1,669.867 805 J 6,000 800 T/B 1,300 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,250 2,390 2,250 2,300 50 642,600 1,474,590,000 414 704.096 2,300 T/J 14,700 2,290 B 20,500 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 3,000 1,800,000 1 923.077 600 T/J 16,400 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 91 122 88 118 27 12,867,700 1,452,282,500 454 51.304 118 T/J 1,402,500 117 B 100 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,605 1,790 1,605 1,780 175 56,845,300 96,571,195,000 6,819 8,885.783 1,780 T/J 1,253,100 1,775 B 64,800 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 745 700 745 45 20,990,600 15,235,691,000 1,517 240.323 745 T/J 26,000 740 B 42,100 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 84 94 79 88 4 7,000 555,900 18 47.568 88 T/J 6,700 0 B 0 140 HRTA Hartadinata Abadi Tbk. --M5---1 256 260 254 260 4 2,800 722,600 9 86.667 256 J 11,200 242 B 500 141 HRUM Harum Energy Tbk. --M2K--1 1,360 1,385 1,370 1,375 15 811,600 1,117,061,000 436 26.442 1,385 J 103,200 1,375 T/B 535,100 142 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 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,000 10,300 9,950 10,250 250 5,343,900 54,300,740,000 5,092 379.981 10,275 J 23,900 10,250 T/B 138,600 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 212 0 0 212 0 0 0 0 16.562 240 J 50,000 212 B 20,000 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 143 137 142 4 66,800 9,241,800 22 135.238 142 T/J 12,400 140 B 5,200 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 210 250 210 230 20 221,500 48,160,000 69 150.327 230 T/J 5,400 222 B 35,200 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 2,100 105,000 3 14.286 50 T/J 17,911,600 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 446 555 450 545 99 2,151,200 1,142,345,300 606 73.167 550 J 100,300 545 T/B 20,000 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 160 180 149 178 18 1,550,500 243,248,400 155 35.600 179 J 33,000 177 B 1,600 150 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,175 1,110 1,120 0 4,003,900 4,512,469,000 1,432 448.000 1,125 J 165,500 1,120 T/B 94,800 151 INCI Intanwijaya Internasional Tbk --U3---1 376 374 372 372 -4 26,300 9,836,000 3 40.234 374 J 14,900 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,320 2,470 2,250 2,460 140 13,180,800 31,336,582,000 2,725 1,004.082 2,460 T/J 126,100 2,440 B 71,200 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,600 6,850 6,600 6,725 125 12,455,800 83,530,277,500 5,193 1,151.167 6,725 T/J 2,344,600 6,700 B 93,300 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,000 2,150 2,040 2,100 100 41,900 88,319,000 44 282.832 2,140 J 400 2,100 T/B 400 155 INDS Indospring Tbk. --M4---1 1,700 1,740 1,700 1,740 40 300 518,000 3 163.125 1,735 J 200 1,590 B 100 156 INDY Indika Energy Tbk. --M2K--1 740 775 720 765 25 7,564,400 5,684,442,000 2,318 25.932 770 J 193,800 765 T/B 86,100 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,510 5,025 4,550 5,025 515 10,371,900 50,519,043,500 5,761 258.931 5,050 J 94,900 5,025 T/B 1,318,900 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 5,700 285,000 7 0.286 50 T/J 85,800 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,925 13,100 12,000 12,950 1,025 3,885,500 49,223,930,000 4,046 518.000 12,950 T/J 518,000 12,800 B 300 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 56 62 55 62 6 193,200 11,656,100 52 29.524 62 T/J 14,300 58 B 1,600 161 IPTV MNC Vision Networks Tbk. --U9---1 408 418 404 408 0 8,041,400 3,303,135,000 7,197 170.000 408 T/J 160,300 406 B 173,900 162 ISAT Indosat Tbk. --M7K--1 1,945 2,180 1,985 2,180 235 6,411,600 13,466,241,000 3,605 155.714 2,190 J 5,500 2,180 T/B 84,000 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 158 165 153 159 1 37,126,600 5,939,713,300 2,684 53.898 160 J 516,100 159 T/B 2,002,700 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,225 8,625 8,250 8,625 400 1,392,400 11,763,612,500 2,371 61.607 8,650 J 21,200 8,625 T/B 1,100 165 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 87 J 1,000 77 B 1,600 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 416 416 416 416 0 100,000 41,600,000 1 344.322 416 T/J 197,300 396 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 970 1,010 970 990 20 31,651,900 31,229,776,000 4,872 270.640 995 J 181,100 990 T/B 472,100 168 JRPT Jaya Real Property Tbk. --M6K--1 404 428 404 426 22 9,282,300 3,869,668,800 378 409.615 426 T/J 145,000 424 B 8,700 169 JSKY Sky Energy Indonesia Tbk. --U4---1 98 113 93 106 8 50,354,800 5,173,512,200 3,407 53.000 106 T/J 144,400 105 B 466,600 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,880 3,390 2,870 3,300 420 13,924,800 43,868,708,000 5,571 194.598 3,310 J 1,000 3,300 T/B 155,000 171 KAEF Kimia Farma Tbk. --M5---1 1,305 1,350 1,295 1,305 0 8,900,300 11,657,372,000 2,340 1,305.000 1,310 J 369,200 1,305 T/B 476,600 172 KBLI KMI Wire & Cable Tbk. --M4K--1 500 472 466 466 -34 2,478,700 1,156,210,400 392 56.623 466 T/J 152,900 0 B 0 173 KEEN Kencana Energi Lestari Tbk. --M7---1 340 376 320 374 34 86,700 31,990,200 28 94.444 374 T/J 28,500 356 B 2,500 174 KICI Kedaung Indah Can Tbk --U5---1 222 242 208 236 14 3,400 776,600 7 50.105 236 T/J 5,900 210 B 100 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 120 143 118 141 21 4,402,800 581,159,400 611 4.892 142 J 350,500 141 T/B 53,900 176 KINO Kino Indonesia Tbk. --M5---1 1,960 2,120 1,960 2,050 90 4,234,400 8,743,711,500 1,237 53.947 2,050 T/J 80,500 2,040 B 5,200 177 KKGI Resource Alam Indonesia Tbk. --U2---1 160 167 159 166 6 4,800 794,100 6 582.456 198 J 3,800 166 T/B 5,000 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,250 1,290 1,225 1,270 20 35,382,900 44,147,868,000 6,734 12,386.619 1,270 T/J 762,000 1,265 B 91,700 179 KOBX Kobexindo Tractors Tbk. --U9---1 90 105 84 87 -3 3,274,900 293,717,800 421 21.750 88 J 4,000 87 T/B 103,100 180 KOTA DMS Propertindo Tbk. --U6---1 520 525 490 525 5 11,400 5,954,500 8 262.500 525 T/J 148,100 490 B 600 181 KPAL Steadfast Marine Tbk. --U4---1 107 111 105 108 1 466,300 50,454,900 88 93.913 111 J 4,600 108 T/B 88,500 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 166 184 167 183 17 11,151,100 1,947,305,600 1,157 22.751 184 J 322,800 183 T/B 167,400 183 KREN Kresna Graha Investama Tbk. --U9---1 302 302 282 282 -20 1,907,600 541,030,000 319 2,933.833 282 T/J 285,400 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 7,000 350,000 2 7.806 50 T/J 15,935,800 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,100 5,150 B 200 186 LINK Link Net Tbk. --M9---1 2,400 2,400 2,240 2,300 -100 986,500 2,289,770,000 1,220 143.750 2,300 T/J 202,700 2,290 B 16,700 187 LION Lion Metal Works Tbk. --U3---1 300 300 280 290 -10 48,900 13,714,400 34 181.626 288 J 100 282 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 482 600 482 600 118 1,674,200 943,373,300 459 67.648 600 T/J 371,600 595 B 149,000 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 800 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 139 157 139 157 18 32,321,600 4,800,594,500 1,966 50.698 158 J 369,600 157 T/B 1,592,300 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,095 1,295 1,100 1,285 190 46,137,400 56,783,840,500 11,183 29.118 1,290 J 80,100 1,285 T/B 862,900 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 800 840 795 830 30 19,831,500 16,224,890,000 2,185 214.194 830 T/J 429,300 825 B 381,800 193 LTLS Lautan Luas Tbk. --U9---1 468 490 468 488 20 165,600 78,357,200 25 172.506 488 T/J 13,500 472 B 55,000 194 MAIN Malindo Feedmill Tbk. --M3K--1 478 510 478 505 27 7,341,600 3,635,057,100 1,227 286.932 510 J 324,700 505 T/B 693,300 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 17,700 885,000 9 6.835 50 T/J 394,107,600 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --M9K--1 458 570 462 565 107 31,538,400 16,440,027,400 3,886 906.684 565 T/J 115,000 560 B 247,500 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 342 332 342 2 2,227,400 755,065,200 140 684.000 342 T/J 1,000 340 B 27,700 199 MASA Multistrada Arah Sarana Tbk. --U4---1 492 494 460 492 0 1,300 629,400 11 349.829 488 J 300 460 B 1,100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,850 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 332 354 334 354 22 870,100 302,932,400 195 22.125 354 T/J 45,300 350 B 183,600 202 MBTO Martina Berto Tbk. --U5---1 68 91 70 72 4 102,500 8,732,500 64 9.730 75 J 200 72 T/B 900 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 82 89 81 87 5 987,600 83,910,900 99 78.033 88 J 102,000 87 T/B 228,200 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 8,941,100 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 79 93 79 86 7 141,939,300 12,254,536,800 2,789 25.523 86 T/J 238,700 85 B 1,991,200 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 42,246,300 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 480 510 460 505 25 144,578,300 71,277,353,800 8,208 889.445 505 T/J 1,047,500 500 B 2,615,800 208 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,450 6,450 0 100 645,000 1 4,701.577 6,450 T/J 900 6,100 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 113 125 111 111 -2 3,532,000 399,463,900 121 33.629 121 J 300,000 111 T/B 11,600 210 MGRO Mahkota Group Tbk. --M1K--1 635 650 630 645 10 1,227,000 789,069,500 125 286.667 645 T/J 12,100 640 B 200 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,060 2,230 2,030 2,100 40 2,757,000 5,772,941,000 1,315 123.640 2,150 J 1,000 2,090 B 900 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,850 11,350 10,900 11,275 425 41,700 469,215,000 29 71,815.287 11,300 J 200 11,275 T/B 300 213 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 5,647,300 282,536,100 134 5.735 50 T/J 4,697,700 0 B 0 214 MLPT Multipolar Technology Tbk. --U9---1 344 414 394 394 50 200 80,800 2 82.083 388 J 1,200 340 B 200 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,055 980 1,050 50 36,257,200 36,643,206,000 11,282 116.667 1,050 T/J 28,671,500 1,045 B 200,000 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 480 580 480 570 90 3,374,500 1,829,006,200 614 38.000 570 T/J 6,600 565 B 500 217 MPPA Matahari Putra Prima Tbk. --U9---1 82 90 82 87 5 2,116,600 181,861,900 262 36.578 88 J 1,000 87 T/B 100,000 218 MRAT Mustika Ratu Tbk. --U5---1 129 140 134 137 8 3,800 528,200 15 21.077 135 J 200 129 B 300 219 MSKY MNC Sky Vision Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 83.553 1,200 J 4,900 1,195 B 500 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,270 1,185 1,185 0 1,043,100 1,287,441,500 302 2,133.290 1,220 J 600 1,185 T/B 107,200 221 MTLA Metropolitan Land Tbk. --U6---1 380 390 390 390 10 300 117,000 2 163.968 388 J 39,900 356 B 100 222 MYOH Samindo Resources Tbk. --U2---1 1,335 1,285 1,245 1,275 -60 237,300 299,255,000 92 151.863 1,275 T/J 10,000 1,245 B 300 223 MYOR Mayora Indah Tbk. --M5KB-1 1,810 1,900 1,770 1,890 80 5,050,000 9,263,548,500 1,708 9,454.727 1,890 T/J 38,600 1,880 B 29,000 224 MYTX Asia Pacific Investama Tbk. --U4---1 56 56 53 53 -3 32,700 1,793,100 6 7.966 55 J 1,000 53 T/B 24,300 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 436 412 424 16 2,441,800 1,029,747,800 663 130.462 426 J 52,300 424 T/B 262,500 226 NISP Bank OCBC NISP Tbk. --U8---1 780 780 740 770 -10 24,900 19,207,000 12 933.062 770 T/J 26,200 765 B 300 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 200 855 B 200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 274 286 276 284 10 403,200 112,452,200 57 33.412 282 J 4,200 280 B 2,000 229 NZIA Nusantara Almazia Tbk. --U6---1 264 262 246 246 -18 13,800 3,396,400 18 111.818 260 J 200 246 T/B 400 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 34,100 1,705,000 4 98.922 50 T/J 2,379,500 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 104 106 97 97 -7 79,670,700 7,873,715,800 9,281 97.000 97 T/J 5,661,900 0 B 0 232 PANR Panorama Sentrawisata Tbk. --U9---1 85 89 85 89 4 819,400 71,791,900 119 53.399 89 T/J 4,200 88 B 100,000 233 PANS Panin Sekuritas Tbk. --U8---1 900 995 920 945 45 47,400 46,234,000 35 687.273 945 T/J 3,000 925 B 19,800 234 PBID Panca Budi Idaman Tbk. --U3---1 835 885 835 870 35 27,800 23,656,000 22 102.353 870 T/J 800 835 B 200 235 PBRX Pan Brothers Tbk. --M4---1 216 242 216 218 2 1,202,200 271,522,400 119 385.841 226 J 800 218 T/B 28,800 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 895 815 895 95 297,293,100 257,041,457,000 14,498 298.333 895 T/J 2,476,500 890 B 1,559,600 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 590 630 575 600 10 104,200 62,830,000 54 117.073 600 T/J 39,100 575 B 100 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,500 2,500 2,360 2,400 -100 1,700 4,081,000 10 995.892 2,490 J 100 2,400 T/B 400 240 PNBN Bank Pan Indonesia Tbk --M8K--1 740 785 740 785 45 3,188,300 2,448,192,000 337 1,307.026 790 J 181,400 785 T/B 292,100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,500 1,025,000 4 50.000 50 T/J 4,603,200 0 B 0 242 PNIN Paninvest Tbk. --U8---1 700 765 725 725 25 396,200 291,635,500 69 770.949 735 J 106,000 725 T/B 115,000 243 PNLF Panin Financial Tbk. --M8K--1 194 208 194 206 12 17,345,000 3,475,152,300 1,348 222.655 208 J 208,100 206 T/B 829,200 244 POLL Pollux Properti Indonesia Tbk. --U6---1 8,800 9,275 9,075 9,225 425 492,700 4,516,257,500 105 1,500.000 9,225 T/J 2,100 9,075 B 300 245 PPRE PP Presisi Tbk. --U7---1 110 130 110 129 19 25,334,400 3,152,314,000 2,062 30.000 129 T/J 2,652,900 128 B 200,100 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 21,289,300 1,064,465,000 661 108.108 50 T/J 42,990,700 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 167 160 160 160 -7 700 112,000 3 90.075 165 J 20,000 157 B 500 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,070 3,110 3,070 3,100 30 855,000 2,650,378,000 112 47.692 3,470 J 1,000 3,100 T/B 12,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 148 147 138 145 -3 530,400 74,394,500 96 107.407 145 T/J 16,900 139 B 52,400 250 PTBA Bukit Asam Tbk. --M2BX-1 2,110 2,160 2,090 2,160 50 18,666,000 39,845,011,000 4,797 1,878.261 2,160 T/J 489,200 2,150 B 772,300 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 65 B 10,000 252 PTPP PP (Persero) Tbk. --M6XX-1 570 710 580 710 140 119,672,300 79,763,904,000 9,489 133.459 0 J 0 710 T/B 9,619,300 253 PTRO Petrosea Tbk. --M2---1 1,300 1,365 1,300 1,355 55 1,409,300 1,882,854,500 468 1,084.000 1,355 T/J 236,400 1,350 B 50,700 254 PTSN Sat Nusapersada Tbk --M4---1 156 210 170 179 23 32,701,800 6,577,715,300 2,955 92.586 180 J 2,800 179 T/B 180,000 255 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 212 B 3,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 101 119 95 113 12 20,494,000 2,234,160,900 2,195 37.667 114 J 134,500 113 T/B 49,300 257 PWON Pakuwon Jati Tbk. --M6B3-1 344 416 348 416 72 110,719,500 42,581,082,800 9,153 1,603.763 418 J 436,000 416 T/B 3,645,700 258 PZZA Sarimelati Kencana Tbk. --U9---1 570 575 555 560 -10 3,732,600 2,103,672,000 792 50.909 565 J 15,000 555 B 114,400 259 RAJA Rukun Raharja Tbk. --M7---1 103 109 99 103 0 26,339,200 2,717,207,100 2,714 353.806 104 J 498,800 103 T/B 332,400 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 510 625 515 620 110 29,643,100 17,029,945,500 3,185 387.500 625 J 124,300 620 T/B 798,700 261 RANC Supra Boga Lestari Tbk. --U9---1 286 294 284 294 8 800 232,200 3 58.800 294 T/J 91,300 274 B 100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 3,271,300 163,565,000 50 15.994 50 T/J 3,371,200 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,700 4,800 4,800 4,800 100 200 960,000 1 252.872 4,800 T/J 300 4,700 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,400 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 133 127 125 125 -8 1,100 138,300 4 19.853 125 T/J 9,400 124 B 400 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 262 244 250 -12 12,600 3,296,600 11 1,956.182 276 J 5,000 248 B 2,300 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,280 1,235 1,260 10 286,000 359,501,500 22 494.118 1,250 J 333,400 1,235 B 4,100 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 340 424 360 400 60 5,157,200 2,076,964,800 1,029 333.333 414 J 900 400 T/B 232,100 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,200 9,200 9,200 100 1,700 15,640,000 4 5,935.484 9,200 T/J 10,000 8,550 B 5,000 270 SCMA Surya Citra Media Tbk. --M9XX-1 790 845 795 845 55 38,645,300 31,604,192,500 3,494 382.261 850 J 490,400 845 T/B 308,200 271 SDPC Millennium Pharmacon International Tbk. --U9---1 79 89 76 81 2 23,000 1,866,700 21 54.069 84 J 5,400 81 T/B 1,200 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 795 800 800 800 5 10,000 8,000,000 1 894.805 800 T/J 13,600 795 B 2,000 273 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,490 2,450 2,490 40 23,600 58,494,000 24 106.410 2,490 T/J 19,600 2,470 B 500 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,325 1,245 1,305 65 11,249,100 14,669,144,500 2,997 225.000 1,305 T/J 313,900 1,300 B 3,300 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,600 5,400 5,600 0 25,700 141,575,000 63 63.601 5,600 T/J 2,600 5,575 B 300 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 232 244 226 242 10 6,751,200 1,603,915,600 457 22.000 242 T/J 95,800 240 B 564,500 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 226 248 228 244 18 11,236,600 2,683,491,200 1,152 43.571 246 J 266,200 244 T/B 109,500 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 670 830 680 810 140 30,200 24,039,000 42 978.261 815 J 1,100 805 B 3,500 279 SMDR Samudera Indonesia Tbk. --U7---1 154 158 146 153 -1 375,900 57,392,900 124 614.014 154 J 20,800 147 B 35,000 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,700 8,275 7,675 8,125 425 7,254,800 58,060,082,500 3,980 2,827.267 8,150 J 38,500 8,125 T/B 100 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 184 184 0 400 73,600 1 95.337 184 T/J 19,800 180 B 5,000 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 11,950 J 100 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 424 515 424 510 86 120,790,700 57,882,456,300 8,124 837.989 510 T/J 541,600 505 B 245,800 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,180 1,200 1,155 1,180 0 2,321,700 2,738,199,000 1,103 3,151.794 1,185 J 34,500 1,180 T/B 5,500 285 SOCI Soechi Lines Tbk. --M7---1 114 121 110 118 4 13,288,600 1,563,537,600 873 21.455 119 J 245,900 118 T/B 3,900 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 100 0 B 0 287 SPMA Suparma Tbk. --U3---1 270 272 256 256 -14 18,000 4,748,400 14 114.757 258 J 2,000 256 T/B 300 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 186 192 174 192 6 83,500 15,003,700 25 204.907 190 J 3,100 178 B 100 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 151 164 153 164 13 80,951,000 12,978,669,600 3,449 68.333 165 J 6,856,900 164 T/B 2,989,500 290 SRSN Indo Acidatama Tbk --U3---1 62 64 61 63 1 2,626,500 164,556,200 99 11.474 63 T/J 30,900 62 B 156,600 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 408 368 400 28 46,805,900 18,478,064,800 1,577 164.103 400 T/J 303,700 398 B 145,300 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,005 1,045 975 1,045 40 10,153,600 10,107,763,000 770 155.970 1,045 T/J 86,800 1,040 B 300,000 293 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 133 139 0 6,300 864,500 9 136.275 140 J 600,600 135 B 100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 10,173,600 0 B 0 295 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 296 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 2,000 100,000 3 8.929 50 T/J 42,618,300 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 905 950 855 950 45 58,533,200 54,187,125,000 2,069 234.568 950 T/J 25,500 945 B 565,300 298 TBLA Tunas Baru Lampung Tbk. --M5---1 490 535 492 535 45 2,827,900 1,470,576,900 861 121.826 540 J 102,900 535 T/B 54,200 299 TCID Mandom Indonesia Tbk. --U5---1 9,200 9,275 9,275 9,275 75 100 927,500 1 909.742 9,300 J 2,600 9,075 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 166 178 155 160 -6 265,100 41,986,100 96 70.175 160 T/J 1,345,300 158 B 1,200 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 135 143 135 141 6 67,183,400 9,390,606,300 2,732 45.484 142 J 879,300 141 T/B 1,513,700 302 TGRA Terregra Asia Energy Tbk. --U7---1 65 65 62 65 0 398,500 25,478,000 64 32.500 66 J 22,700 65 T/B 69,900 303 TINS Timah Tbk. --M2K--1 448 515 452 515 67 43,706,700 21,275,017,100 4,086 263.162 515 T/J 597,800 510 B 218,300 304 TIRT Tirta Mahakam Resources Tbk --U3---1 57 57 57 57 0 18,100 1,031,700 2 26.057 57 T/J 72,700 55 B 218,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,780 5,300 4,850 5,225 445 8,822,300 44,886,690,500 5,770 323.053 5,225 T/J 6,700 5,200 B 55,100 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,200 3,330 3,180 3,330 130 115,495,000 375,771,254,000 13,026 1,750.007 3,330 T/J 1,239,000 3,320 B 18,000 307 TMAS Temas Tbk. --M7---1 99 109 93 98 -1 11,433,200 1,130,097,600 538 225.401 99 J 244,200 97 B 251,800 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 370 342 350 -16 54,100 18,780,000 18 73.858 350 T/J 500,000 342 B 1,400 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 436,200 21,810,000 877 80.475 50 T/J 6,618,700 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 300 312 300 306 6 2,889,800 879,104,600 376 109.983 306 T/J 17,800 304 B 40,900 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 660 720 650 715 55 159,416,100 108,462,549,500 5,435 3,405.897 715 T/J 1,866,100 710 B 138,300 312 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 313 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 130 130 130 2 100 13,000 1 131.002 127 J 12,700 0 B 0 314 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 315 TRST Trias Sentosa Tbk. --U3---1 360 360 360 360 0 3,000 1,080,000 2 214.746 398 J 50,000 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,100 1,150 1,100 1,130 30 18,300 20,856,000 37 201.584 1,140 J 29,100 1,130 T/B 3,900 317 TURI Tunas Ridean Tbk. --U9---1 1,330 0 0 1,330 0 0 0 0 2,955.556 1,280 J 72,000 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,190 1,240 1,175 1,185 -5 533,200 643,397,500 428 79.000 1,190 J 1,700 1,185 T/B 30,000 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,370 1,450 1,370 1,390 20 607,200 858,509,500 421 2,695.052 1,390 T/J 266,600 1,380 B 30,200 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 2,600 2,600 2,600 0 2,000 5,200,000 4 96.294 2,900 J 300 2,630 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 56 50 52 1 1,226,100 61,687,600 67 2.469 52 T/J 12,100 50 B 822,800 322 UNTR United Tractors Tbk. --M9BX-1 17,150 18,100 17,250 18,000 850 3,779,900 67,120,980,000 3,746 21,428.571 18,000 T/J 139,600 17,975 B 200 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,100 7,300 7,100 7,300 200 8,882,300 63,991,717,500 6,268 186,891.961 7,300 T/J 361,900 7,275 B 1,500 324 VICO Victoria Investama Tbk. --U8---1 107 107 100 104 -3 15,200 1,525,900 11 83.200 104 T/J 4,800 103 B 1,000 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 45,200 2,260,000 7 16.667 50 T/J 83,265,000 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 260 266 256 266 6 49,500 12,892,600 29 117.666 268 J 100 266 T/B 34,300 327 WEGE Wijaya Karya Bangunan Gedung Tbk. CDM6K--1 173 202 175 194 21 153,680,300 29,111,720,700 6,183 66.897 194 T/J 4,627,700 193 B 3,158,100 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 85 89 85 89 4 1,051,500 92,258,800 149 38.852 89 T/J 9,200 88 B 1,500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 108 116 106 112 4 3,970,300 441,421,000 401 17.231 113 J 7,400 112 T/B 39,900 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 910 1,135 915 1,135 225 96,749,300 101,344,992,000 10,373 291.734 0 J 0 1,135 T/B 4,485,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 88 92 90 92 4 48,100 4,423,200 6 24.880 91 J 3,600 0 B 0 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 210 222 206 212 2 932,800 196,832,400 91 32.140 214 J 75,900 212 T/B 1,000 333 WOOD Integra Indocabinet Tbk. --M5K--1 266 300 260 300 34 13,031,100 3,819,899,600 849 115.385 300 T/J 970,100 290 B 666,900 334 WSBP Waskita Beton Precast Tbk. --M3K--1 141 175 143 173 32 232,948,200 37,359,344,700 6,986 35.306 173 T/J 6,996,200 172 B 669,000 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 510 635 515 635 125 251,951,800 147,630,581,000 13,433 171.390 0 J 0 635 T/B 10,148,600 336 WTON Wijaya Karya Beton Tbk. --M3K--1 240 290 228 288 48 66,057,100 16,982,512,200 3,811 48.814 290 J 797,400 288 T/B 1,846,200 Total 6,127,225,600 6,019,143,058,000 584,174 2,179,523,800 110,025,600 Jakarta, 06 April 2020 Trading Division