List of Securities Quotation Main Board Date: Wednesday, 08 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 6,600 6,850 6,275 6,400 -200 4,360,200 28,028,397,500 2,023 519.920 6,475 J 8,400 6,400 T/B 231,200 2 ABMM ABM Investama Tbk. --U9---1 1,445 0 0 1,445 0 0 0 0 38.533 1,435 J 700 1,355 B 1,000 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,325 1,320 1,235 1,235 -90 13,241,500 16,421,032,000 3,772 1,506.098 1,235 T/J 3,754,700 0 B 0 4 ACST Acset Indonusa Tbk. --U6---1 300 350 300 322 22 28,140,200 9,199,551,600 4,490 13.522 324 J 144,000 322 T/B 286,600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 640 590 590 -40 42,114,700 25,304,262,000 2,782 463.352 590 T/J 493,000 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 8,000 8,275 7,800 8,000 0 3,050,600 24,447,415,000 2,527 344.086 8,025 J 1,300 8,000 T/B 200,100 7 ADMG Polychem Indonesia Tbk --U3---1 105 105 100 100 -5 308,600 31,056,400 30 8.926 103 J 49,500 100 T/B 162,800 8 ADRO Adaro Energy Tbk. --M2BX-1 1,140 1,150 1,065 1,065 -75 44,442,400 47,652,534,500 5,520 96.818 1,065 T/J 2,042,500 0 B 0 9 AGII Aneka Gas Industri Tbk. --M3---1 440 448 434 434 -6 214,200 93,803,200 91 39.455 436 J 300 434 T/B 3,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 105 108 98 98 -7 6,342,800 629,365,100 654 160.110 98 T/J 222,400 0 B 0 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 2,150 2,150 2,000 2,000 -150 12,553,900 25,449,824,000 2,124 1,593.994 2,000 T/J 2,425,500 0 B 0 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 390 400 0 10,100 3,940,000 4 199.844 400 T/J 131,000 372 B 2,300 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 212 232 208 214 2 134,400 29,081,600 45 194.545 214 T/J 44,000 206 B 10,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,250 2,740 2,350 2,690 440 6,300 16,441,000 10 109.796 2,690 T/J 1,400 2,350 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 810 830 810 810 0 46,500 38,076,000 22 2,066.907 810 T/J 8,100 800 B 3,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 515 515 0 5,000 2,575,000 2 42.917 0 J 0 500 B 1,900 18 ANTM Aneka Tambang Tbk. --M2XX-1 555 555 520 520 -35 90,030,300 47,529,463,000 7,184 342.850 520 T/J 14,436,700 0 B 0 19 APLI Asiaplast Industries Tbk. --U3---1 134 134 134 134 0 10,100 1,353,400 2 111.667 134 T/J 26,200 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 116 117 109 110 -6 13,037,200 1,447,394,900 610 30.137 110 T/J 183,800 109 B 15,100 21 ARNA Arwana Citramulia Tbk. --M3---1 348 348 346 348 0 1,425,600 495,553,600 71 2,365.255 350 J 300,000 348 T/B 122,800 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---1 955 940 940 940 -15 5,000 4,700,000 3 277.655 1,000 J 3,000 940 T/B 500 24 ASGR Astra Graphia Tbk. --U9---1 850 870 810 815 -35 39,200 32,735,500 32 168.975 825 J 200 815 T/B 12,100 25 ASII Astra International Tbk. --M4BX-1 4,060 4,030 3,810 3,850 -210 55,980,400 217,302,916,000 9,860 2,753.206 3,850 T/J 173,300 3,840 B 29,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,190 1,185 1,180 1,180 -10 1,300 1,537,500 3 2,185.185 1,180 T/J 800 1,175 B 800 27 ASRI Alam Sutera Realty Tbk. --M6---1 125 126 117 117 -8 25,297,500 2,976,652,300 1,080 111.429 117 T/J 3,827,300 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 318 330 300 314 -4 6,706,700 2,113,130,600 280 80.513 314 T/J 270,600 304 B 100 29 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 670 J 1,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 845 850 805 810 -35 442,100 358,751,500 257 732.568 815 J 36,200 810 T/B 276,800 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 20,000 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 610 625 570 605 -5 1,200 693,000 3 7,846.952 595 J 1,000 580 B 1,000 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,275 28,300 27,400 28,175 -100 21,222,300 590,982,317,500 18,073 16,100.000 28,175 T/J 257,900 27,850 B 1,800 34 BBKP Bank Bukopin Tbk. --M8---1 125 129 117 117 -8 17,689,400 2,107,789,100 937 34.709 118 J 3,600 117 T/B 503,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,170 1,160 1,110 1,160 -10 3,400 3,927,000 3 84.058 1,160 T/J 2,000 1,110 B 1,400 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,310 4,240 4,010 4,010 -300 61,532,700 251,649,771,000 14,287 19.287 4,020 J 278,400 4,010 T/B 381,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,040 2,820 2,820 -210 292,946,600 841,897,231,000 46,809 3,222.857 2,820 T/J 20,092,500 0 B 0 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 243,200 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,010 1,040 940 940 -70 42,956,400 41,322,957,500 3,793 122.609 940 T/J 12,591,200 0 B 0 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 288 J 2,800 268 B 500 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 168 168 163 165 -3 99,900 16,516,000 42 467.926 165 T/J 25,700 164 B 21,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,240 2,200 2,090 2,090 -150 3,529,300 7,458,249,000 1,067 1.180 2,100 J 16,900 2,090 T/B 41,500 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 120 126 115 120 0 31,928,100 3,800,524,000 1,378 70.588 120 T/J 1,007,400 119 B 550,000 44 BHIT MNC Investama Tbk. --M9---1 54 54 51 53 -1 16,231,300 844,949,400 430 154.993 53 T/J 2,081,500 52 B 1,513,100 45 BINA Bank Ina Perdana Tbk. --U8---1 970 950 920 925 -45 23,800 22,067,000 12 522.611 945 J 1,200 920 B 300 46 BIRD Blue Bird Tbk. --M7---1 1,000 1,020 970 995 -5 912,000 910,400,500 285 15.308 995 T/J 10,800 990 B 100 47 BISI BISI International Tbk. --U1---1 780 785 730 730 -50 539,600 405,517,500 107 365.000 740 J 30,600 730 T/B 46,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 840 840 785 800 -40 6,771,600 5,412,877,000 1,217 133.333 800 T/J 246,700 795 B 142,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 545 505 510 -30 8,260,000 4,219,007,500 1,571 118.605 510 T/J 183,800 505 B 758,800 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 17,560,300 878,015,000 153 3.455 50 T/J 81,968,100 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 133,187,000 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,125 5,175 4,770 4,770 -355 77,917,400 378,361,238,000 11,266 1,437.323 4,770 T/J 28,800 0 B 0 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 0 0 55 0 0 0 0 11.000 55 J 13,300 52 B 28,600 54 BMTR Global Mediacom Tbk. --M9K--1 232 234 216 216 -16 24,784,700 5,501,371,200 1,475 175.810 218 J 314,000 216 T/B 124,197,900 55 BNBA Bank Bumi Arta Tbk. --U8---1 272 288 262 274 2 9,800 2,637,200 18 171.250 274 T/J 9,400 262 B 7,700 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 675 680 630 640 -35 3,462,200 2,211,342,500 635 4.725 645 J 74,700 640 T/B 1,900 57 BNII Bank Maybank Indonesia Tbk. --U8---1 167 166 156 156 -11 1,069,700 168,418,000 203 1.859 156 T/J 160,300 0 B 0 58 BNLI Bank Permata Tbk. --M8K--1 1,155 1,155 1,090 1,110 -45 5,429,800 6,052,933,500 1,025 12.085 1,110 T/J 775,700 1,105 B 2,100 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 86 86 80 83 -3 46,500 3,741,200 27 83.000 83 T/J 2,800 80 B 700 60 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,710 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 202 208 190 191 -11 10,227,900 2,007,853,700 1,279 37.451 192 J 107,700 191 T/B 1,162,900 62 BRPT Barito Pacific Tbk. --M3XX-1 985 1,000 920 925 -60 78,897,900 75,877,152,500 4,612 361.710 925 T/J 688,300 920 B 183,000 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 855 895 800 800 -55 14,656,500 11,853,016,500 2,005 156.708 800 T/J 852,300 0 B 0 64 BSIM Bank Sinarmas Tbk. --U8---1 500 500 480 494 -6 2,500 1,236,400 13 336.928 494 T/J 3,600 482 B 400 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 2,020 2,020 1,950 1,950 -70 32,700 64,748,000 48 377.496 1,950 T/J 13,000 1,910 B 200 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,780 2,970 2,600 2,660 -120 56,848,100 154,855,342,000 18,408 272.821 2,660 T/J 6,800 2,650 B 51,400 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 88 87 88 0 347,600 30,420,900 62 47.694 88 T/J 46,300 87 B 200 69 BULL Buana Lintas Lautan Tbk. --M7---1 162 163 151 152 -10 102,158,000 16,495,575,300 270 14.864 153 J 1,900 152 T/B 616,600 70 BVIC Bank Victoria International Tbk. --U8---1 59 60 58 58 -1 60,400 3,602,800 11 54.845 58 T/J 69,900 57 B 40,700 71 BWPT Eagle High Plantations Tbk. --U1---1 84 83 79 81 -3 19,756,100 1,595,365,600 621 17.715 81 T/J 1,897,400 80 B 1,123,100 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---1 202 206 188 188 -14 950,400 185,489,000 153 56.970 188 T/J 658,000 0 B 0 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 65 63 61 61 -4 3,845,300 234,660,700 155 34.857 61 T/J 107,400 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,260 1,400 1,265 1,275 15 8,300 10,614,500 19 263.430 1,275 T/J 24,600 1,265 B 300 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 191 181 181 -9 39,700 7,420,400 30 14.164 191 J 900 181 T/B 43,700 77 CITY Natura City Developments Tbk. --U6---1 57 57 56 57 0 4,500 256,300 3 47.500 57 T/J 11,100 55 B 5,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 422 426 402 404 -18 6,061,500 2,490,856,000 680 1,756.522 404 T/J 51,200 402 B 20,900 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,600 J 100 1,490 B 200 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 86,574,300 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,880 4,880 4,540 4,540 -340 13,193,800 60,659,324,000 5,045 20,676.777 4,540 T/J 2,679,200 0 B 0 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 626,200 31,310,000 3 45.455 50 T/J 189,004,400 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 370 J 100,500 330 B 800 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-1 605 605 565 565 -40 63,504,400 36,710,795,500 3,935 126.500 565 T/J 272,300 0 B 0 86 DART Duta Anggada Realty Tbk. --U6---1 308 288 288 288 -20 500 144,000 1 53.241 288 T/J 10,900 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 245,656,600 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 9,452,900 0 B 0 89 DILD Intiland Development Tbk. --U6---1 246 250 238 250 4 329,900 82,158,400 126 43.564 250 T/J 141,100 248 B 50,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,850 4,840 4,840 -10 4,100 19,864,000 5 28,931.795 4,850 J 38,000 4,750 B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 158 170 150 161 3 61,034,200 9,802,389,300 3,032 76.667 162 J 984,400 161 T/B 10,833,400 92 DMND Diamond Food Indonesia Tbk. --U5---1 965 965 940 940 -25 6,500 6,188,000 19 102.732 965 J 8,400 940 T/B 4,400 93 DNAR Bank Oke Indonesia Tbk. --U8---1 282 302 302 302 20 100 30,200 1 274.545 286 J 100 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 129 130 120 120 -9 14,923,900 1,829,788,500 724 162.461 120 T/J 1,508,200 0 B 0 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 194 B 100 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 79 82 74 79 0 278,500 21,230,100 66 44.960 79 T/J 500 76 B 500 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 338 344 334 338 0 1,432,500 485,996,000 103 91.351 338 T/J 123,000 334 B 14,400 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,650 J 300 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 448 442 418 418 -30 475,700 199,602,400 84 82.772 418 T/J 466,100 0 B 0 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 2,150 2,000 2,090 -60 11,100 22,931,000 27 769.311 2,150 J 9,700 2,090 T/B 1,000 102 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 388,400 19,482,100 44 14.286 50 T/J 1,497,000 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 840 850 825 830 -10 35,300 29,495,500 29 2,107.027 840 J 5,000 830 T/B 35,700 104 ELSA Elnusa Tbk. --M2K--1 220 216 206 206 -14 56,767,300 11,871,104,800 3,032 51.500 206 T/J 205,000 0 B 0 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 571,330,800 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,990 5,000 5,000 5,000 10 500 2,500,000 1 694.444 5,000 T/J 187,700 4,720 B 100 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,210 1,260 1,130 1,130 -80 49,026,400 57,706,089,000 8,665 113.000 1,130 T/J 4,480,100 0 B 0 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 159 160 150 150 -9 515,100 78,139,700 125 279.272 152 J 129,900 150 T/B 5,800 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 165,900 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 50,000 2,500,000 4 4.118 51 J 30,000 50 T/B 500 111 EXCL XL Axiata Tbk. --M7BX-1 2,280 2,260 2,130 2,210 -70 17,191,900 37,578,132,000 4,103 112.159 2,210 T/J 258,100 2,190 B 130,300 112 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,900 0 0 6,900 0 0 0 0 1,581.263 7,000 J 300 0 B 0 113 FILM MD Pictures Tbk. --U9---1 150 170 140 150 0 8,250,900 1,311,178,800 1,865 71.429 152 J 38,400 150 T/B 1,800 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 15,136,100 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 92 94 86 86 -6 78,731,800 6,906,007,900 3,813 4.778 86 T/J 3,372,600 0 B 0 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,849,000 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 0 0 1,410 0 0 0 0 1,128.000 1,745 J 900 0 B 0 118 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 48,100 48,150 44,850 47,000 -1,100 1,082,100 49,978,672,500 3,418 1,834.146 47,050 J 100 47,000 T/B 7,700 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 0 0 1,540 0 0 0 0 131.624 1,530 J 3,000 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 218 228 204 204 -14 20,290,500 4,228,119,600 1,942 27.423 204 T/J 3,032,200 0 B 0 122 GJTL Gajah Tunggal Tbk. --M4---1 356 358 332 332 -24 1,126,300 385,486,600 308 65.180 334 J 2,500 332 T/B 148,200 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 80 80 75 76 -4 5,278,600 404,634,400 456 19.000 76 T/J 26,800 75 B 112,100 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,175 1,180 1,165 1,170 -5 78,100 91,619,500 87 91.051 1,170 T/J 8,000 1,165 B 5,400 125 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 50 -1 2,277,300 113,955,500 58 21.568 50 T/J 944,600 0 B 0 126 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 93 90 87 87 -6 14,600 1,294,400 8 34.800 89 J 2,900 87 T/B 103,000 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,985,100 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 131 158 126 153 22 11,500 1,507,100 11 86.074 153 T/J 10,600 128 B 100 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 660 615 615 615 -45 1,700 1,045,500 6 117.143 615 T/J 5,900 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 2,510 2,630 2,400 2,490 -20 1,000,100 2,528,509,000 274 67.297 2,490 T/J 37,700 2,450 B 2,000 133 HERO Hero Supermarket Tbk. --U9---1 805 805 805 805 0 1,500 1,207,500 1 1,680.304 805 T/J 5,800 800 B 100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,320 2,330 2,260 2,260 -60 1,284,800 2,942,345,000 140 691.851 2,260 T/J 55,800 2,250 B 446,300 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,000 1,200,000 1 923.077 600 T/J 20,500 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 117 117 109 109 -8 2,016,300 220,291,600 115 47.391 109 T/J 895,000 0 B 0 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,705 1,705 1,590 1,605 -100 40,258,100 64,736,649,500 5,866 8,012.181 1,605 T/J 544,300 1,600 B 10,800 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 750 750 700 715 -35 9,465,200 6,856,409,000 834 230.645 715 T/J 8,600 705 B 335,000 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 82 91 77 89 7 4,500 354,100 11 48.108 89 T/J 9,900 77 B 7,600 140 HRTA Hartadinata Abadi Tbk. --M5---1 256 260 242 260 4 12,400 3,181,200 26 86.667 256 J 20,400 250 B 500 141 HRUM Harum Energy Tbk. --M2K--1 1,375 1,375 1,335 1,365 -10 790,400 1,077,235,000 104 26.250 1,370 J 59,100 1,365 T/B 374,300 142 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 10,075 10,200 9,575 9,600 -475 7,488,000 72,497,815,000 7,279 355.885 9,625 J 200 9,600 T/B 105,600 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 200 0 0 200 0 0 0 0 15.625 220 J 100 188 B 20,300 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 139 139 131 131 -8 45,300 6,070,000 21 124.762 131 T/J 11,500 130 B 43,200 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 234 230 218 218 -16 196,700 43,156,200 20 142.484 220 J 146,100 218 T/B 49,200 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 20,400 1,020,000 4 14.286 50 T/J 16,376,800 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 585 600 545 545 -40 1,397,200 764,645,500 250 73.167 545 T/J 721,400 0 B 0 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 171 170 160 168 -3 547,500 89,189,800 57 33.600 168 T/J 77,700 164 B 9,700 150 INAF Indofarma (Persero) Tbk. --U5---1 1,080 1,215 1,050 1,165 85 24,945,600 28,948,867,000 7,133 466.000 1,170 J 231,300 1,165 T/B 1,025,300 151 INCI Intanwijaya Internasional Tbk --U3---1 370 0 0 370 0 0 0 0 40.018 368 J 5,000 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,310 2,320 2,150 2,210 -100 7,703,100 16,883,793,000 1,945 902.041 2,210 T/J 171,500 2,190 B 600 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,525 6,125 6,250 -275 12,756,300 79,865,610,000 7,671 1,069.857 6,250 T/J 182,400 6,200 B 20,800 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,150 2,050 2,050 -110 10,700 22,197,000 16 276.098 2,100 J 800 2,050 T/B 43,200 155 INDS Indospring Tbk. --M4---1 1,620 1,700 1,670 1,700 80 2,200 3,707,000 6 159.375 1,700 T/J 1,200 1,650 B 100 156 INDY Indika Energy Tbk. --M2K--1 755 760 710 740 -15 6,107,500 4,463,737,500 1,047 25.085 740 T/J 103,900 730 B 200 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,275 4,900 5,075 -175 5,460,800 27,239,433,000 2,677 261.508 5,075 T/J 161,800 5,000 B 600 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 18,300 915,000 5 0.286 50 T/J 123,800 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,400 12,400 11,550 11,550 -850 2,382,700 27,718,037,500 2,363 462.000 11,550 T/J 80,000 0 B 0 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 64 61 61 0 2,800 171,500 7 29.048 60 J 9,800 59 B 100 161 IPTV MNC Vision Networks Tbk. --U9---1 404 410 398 402 -2 1,157,200 468,616,200 186 167.500 404 J 189,100 400 B 308,200 162 ISAT Indosat Tbk. --M7K--1 2,060 2,060 1,920 1,920 -140 6,789,400 13,170,830,000 3,001 137.143 1,920 T/J 49,200 0 B 0 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 153 155 143 143 -10 5,958,600 864,772,900 529 48.475 143 T/J 2,627,000 0 B 0 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,250 8,475 7,700 8,025 -225 2,377,700 18,732,452,500 2,779 57.321 8,000 J 98,100 7,825 B 12,400 165 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 82 J 100 77 B 1,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 420 420 0 100,000 42,000,000 1 347.633 420 T/J 498,300 400 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 980 985 915 915 -65 28,138,200 26,053,952,500 3,616 250.137 915 T/J 5,931,700 0 B 0 168 JRPT Jaya Real Property Tbk. --M6K--1 426 426 398 410 -16 893,500 365,375,800 188 394.231 412 J 6,400 410 T/B 46,100 169 JSKY Sky Energy Indonesia Tbk. --U4---1 102 114 95 97 -5 27,088,000 2,845,795,600 2,211 48.500 98 J 100,000 97 T/B 222,000 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,200 3,200 2,980 2,980 -220 9,535,800 28,780,954,000 2,557 175.728 2,980 T/J 5,680,700 0 B 0 171 KAEF Kimia Farma Tbk. --M5---1 1,275 1,425 1,245 1,340 65 50,147,000 67,911,988,000 11,699 1,340.000 1,345 J 187,800 1,340 T/B 664,300 172 KBLI KMI Wire & Cable Tbk. --M4K--1 434 444 404 404 -30 1,872,800 762,012,000 387 49.089 404 T/J 32,900 0 B 0 173 KEEN Kencana Energi Lestari Tbk. --M7---1 370 372 348 370 0 177,300 62,547,600 22 93.434 372 J 25,200 348 B 10,700 174 KICI Kedaung Indah Can Tbk --U5---1 220 216 206 206 -14 300 62,800 3 43.735 212 J 2,000 206 T/B 700 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 135 126 126 -9 5,038,800 643,176,900 266 4.372 126 T/J 32,600 0 B 0 176 KINO Kino Indonesia Tbk. --M5---1 2,210 2,260 2,060 2,060 -150 1,455,900 3,074,080,000 813 54.211 2,060 T/J 435,100 0 B 0 177 KKGI Resource Alam Indonesia Tbk. --U2---1 162 155 155 155 -7 100 15,500 1 543.860 160 J 100 158 B 2,400 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,230 1,230 1,145 1,145 -85 57,568,300 67,380,464,500 8,343 11,167.463 1,150 J 204,900 1,145 T/B 41,200 179 KOBX Kobexindo Tractors Tbk. --U9---1 87 87 81 81 -6 735,500 60,022,100 175 20.250 81 T/J 228,600 0 B 0 180 KOTA DMS Propertindo Tbk. --U6---1 525 525 520 520 -5 300 156,500 2 260.000 520 T/J 400 492 B 6,800 181 KPAL Steadfast Marine Tbk. --U4---1 107 112 106 106 -1 331,000 35,851,300 121 92.174 108 J 200 106 T/B 10,900 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 179 180 167 168 -11 6,266,800 1,071,142,000 585 20.886 169 J 890,000 168 T/B 530,800 183 KREN Kresna Graha Investama Tbk. --U9---1 264 264 246 246 -18 529,300 131,167,000 75 2,559.301 246 T/J 937,800 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 20,900 1,045,000 1 7.806 50 T/J 22,815,200 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 0 B 0 186 LINK Link Net Tbk. --M9---1 2,350 2,410 2,260 2,260 -90 1,126,700 2,660,174,000 1,204 141.250 2,340 J 16,100 2,260 T/B 27,900 187 LION Lion Metal Works Tbk. --U3---1 290 286 270 270 -20 31,100 8,413,600 22 169.100 270 T/J 9,500 0 B 0 188 LPCK Lippo Cikarang Tbk --U6---1 610 615 570 570 -40 544,400 316,763,000 174 64.265 580 J 38,300 570 T/B 17,500 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 4,000 4,000 4,000 350 100 400,000 1 179.775 3,950 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 152 152 142 142 -10 20,363,700 2,910,476,000 1,172 45.854 143 J 391,100 142 T/B 3,865,000 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,415 1,505 1,320 1,320 -95 41,919,900 58,148,244,500 8,752 29.911 1,320 T/J 3,467,000 0 B 0 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 890 910 830 830 -60 15,455,800 13,280,591,500 2,528 214.194 835 J 135,900 830 T/B 1,200 193 LTLS Lautan Luas Tbk. --U9---1 454 454 424 424 -30 233,800 100,272,800 71 149.883 424 T/J 633,400 0 B 0 194 MAIN Malindo Feedmill Tbk. --M3K--1 510 515 476 476 -34 6,515,000 3,160,109,000 1,099 270.455 476 T/J 460,400 0 B 0 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 6,600 330,000 5 6.835 50 T/J 649,999,400 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--1 605 625 565 565 -40 7,506,600 4,256,430,000 962 906.684 565 T/J 6,189,000 0 B 0 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 354 340 354 14 1,057,900 363,871,000 220 708.000 354 T/J 180,600 352 B 15,900 199 MASA Multistrada Arah Sarana Tbk. --U4---1 478 500 448 480 2 6,300 3,010,000 8 341.297 480 T/J 62,000 0 B 0 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,300 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 350 350 326 330 -20 653,600 217,306,600 183 20.625 334 J 8,100 330 T/B 19,000 202 MBTO Martina Berto Tbk. --U5---1 72 72 67 69 -3 46,400 3,123,900 27 9.324 70 J 900 69 T/B 47,100 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 90 88 84 85 -5 1,255,300 106,707,500 90 76.239 86 J 144,600 84 B 191,600 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 4,000 200,000 2 36.232 50 T/J 8,709,700 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 83 85 78 79 -4 35,881,800 2,884,186,700 1,094 23.445 80 J 1,123,800 79 T/B 1,257,600 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 51,541,400 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 505 520 470 470 -35 43,885,600 21,209,075,000 3,582 827.800 470 T/J 680,300 0 B 0 208 MEGA Bank Mega Tbk. XDU8---1 6,450 0 0 6,450 0 0 0 0 4,701.577 6,400 J 2,300 6,200 B 500 209 META Nusantara Infrastructure Tbk. --U7---1 113 115 109 113 0 827,700 93,225,700 37 34.234 113 T/J 1,862,100 109 B 5,700 210 MGRO Mahkota Group Tbk. --M1K--1 640 640 625 640 0 602,200 382,527,000 79 284.444 640 T/J 68,400 630 B 1,500 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,990 2,010 1,905 1,930 -60 450,100 873,951,500 579 113.631 1,930 T/J 6,000 1,925 B 900 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,275 11,275 10,900 11,000 -275 12,600 139,885,000 15 70,063.694 11,000 T/J 100 10,850 B 500 213 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 6,805,100 345,116,900 171 5.735 50 T/J 489,800 0 B 0 214 MLPT Multipolar Technology Tbk. --U9---1 386 380 360 360 -26 1,300 476,000 4 75.000 360 T/J 143,200 0 B 0 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,040 1,055 1,015 1,030 -10 27,718,100 28,523,047,500 10,986 114.444 1,035 J 133,700 1,030 T/B 9,742,700 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 595 595 555 555 -40 955,900 534,067,500 220 37.000 555 T/J 279,700 0 B 0 217 MPPA Matahari Putra Prima Tbk. --U9---1 90 99 88 93 3 3,012,700 280,853,400 429 39.100 93 T/J 74,100 92 B 51,100 218 MRAT Mustika Ratu Tbk. --U5---1 135 133 129 129 -6 3,000 392,300 12 19.846 133 J 1,364,600 128 B 300 219 MSKY MNC Sky Vision Tbk. --U9---1 1,200 1,190 1,190 1,190 -10 900 1,071,000 2 78.289 1,190 T/J 23,500 1,185 B 600 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,235 1,240 1,180 1,185 -50 232,800 279,190,500 189 2,133.290 1,220 J 400 1,185 T/B 78,400 221 MTLA Metropolitan Land Tbk. --U6---1 386 386 386 386 0 10,000 3,860,000 1 162.286 384 J 7,200 364 B 600 222 MYOH Samindo Resources Tbk. --U2---1 1,260 1,235 1,175 1,175 -85 168,600 198,983,000 50 139.952 1,205 J 300 0 B 0 223 MYOR Mayora Indah Tbk. --M5KB-1 1,875 1,895 1,835 1,895 20 1,421,900 2,654,106,000 600 9,479.740 1,895 T/J 9,800 1,875 B 700 224 MYTX Asia Pacific Investama Tbk. --U4---1 52 52 50 50 -2 4,800 246,000 3 7.516 55 J 100 51 B 40,400 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 458 416 418 -10 7,185,900 3,164,678,000 1,819 128.615 420 J 2,000 418 T/B 175,900 226 NISP Bank OCBC NISP Tbk. --U8---1 750 780 700 735 -15 77,700 57,369,000 44 890.650 735 T/J 500 715 B 200 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 920 J 200 870 B 1,200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 270 282 268 278 8 395,400 106,772,800 41 32.706 280 J 2,000 270 B 120,400 229 NZIA Nusantara Almazia Tbk. --U6---1 236 222 220 220 -16 32,300 7,126,000 9 100.000 236 J 6,900 220 T/B 9,000 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 98.922 50 T/J 2,104,300 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 91 91 85 86 -5 16,849,400 1,463,574,300 1,268 86.000 87 J 203,500 86 T/B 689,600 232 PANR Panorama Sentrawisata Tbk. --U9---1 83 85 80 80 -3 226,900 18,647,200 66 47.999 80 T/J 81,800 79 B 9,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,000 1,000 930 930 -70 115,400 108,337,000 41 676.364 930 T/J 277,900 0 B 0 234 PBID Panca Budi Idaman Tbk. --U3---1 900 920 880 905 5 4,800 4,282,500 13 106.471 905 T/J 4,900 880 B 5,300 235 PBRX Pan Brothers Tbk. --M4---1 228 228 216 216 -12 124,900 27,398,000 67 382.301 218 J 53,300 216 T/B 73,300 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 40,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 915 915 855 855 -60 125,212,700 109,149,325,500 8,623 285.000 855 T/J 21,638,300 0 B 0 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 600 560 600 0 17,500 9,945,500 28 117.073 570 J 2,200 0 B 0 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,490 2,400 2,400 0 7,400 17,814,000 17 995.892 2,400 T/J 4,700 2,350 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 795 805 740 740 -55 2,361,000 1,776,491,000 416 1,232.101 740 T/J 474,900 0 B 0 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 64,500 3,225,000 2 50.000 50 T/J 2,986,600 0 B 0 242 PNIN Paninvest Tbk. --U8---1 715 730 665 665 -50 363,600 243,144,000 79 707.146 665 T/J 431,000 0 B 0 243 PNLF Panin Financial Tbk. --M8K--1 210 210 196 196 -14 12,387,300 2,493,535,200 749 211.846 196 T/J 3,884,700 0 B 0 244 POLL Pollux Properti Indonesia Tbk. --U6---1 9,000 9,225 8,375 8,375 -625 379,100 3,283,000,000 158 1,361.789 8,375 T/J 15,500 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 135 137 126 126 -9 17,571,800 2,258,633,900 1,117 29.302 126 T/J 867,800 0 B 0 246 PPRO PP Properti Tbk. --U6K--1 58 59 54 54 -4 208,126,100 11,551,549,700 7,933 116.757 54 T/J 23,461,500 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 169 165 158 164 -5 3,200 515,600 9 92.327 164 T/J 4,000 158 B 500 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,350 3,550 3,300 3,550 200 60,100 211,359,000 31 54.615 3,550 T/J 54,300 3,500 B 100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 142 148 136 137 -5 13,600 1,894,900 25 101.481 138 J 300 137 T/B 8,000 250 PTBA Bukit Asam Tbk. --M2BX-1 2,100 2,150 1,955 1,995 -105 19,039,300 38,069,847,000 4,809 1,734.783 1,995 T/J 127,400 1,975 B 1,100 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 21,100 252 PTPP PP (Persero) Tbk. --M6XX-1 760 760 710 710 -50 55,924,200 40,272,386,500 4,253 133.459 710 T/J 7,927,100 0 B 0 253 PTRO Petrosea Tbk. --M2---1 1,335 1,335 1,280 1,335 0 1,081,100 1,411,526,500 378 1,068.000 1,340 J 1,500 1,335 T/B 98,700 254 PTSN Sat Nusapersada Tbk --M4---1 181 181 169 171 -10 1,964,000 338,533,200 337 88.448 172 J 15,000 171 T/B 1,991,300 255 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---1 107 120 101 105 -2 20,481,700 2,309,329,300 2,212 35.000 106 J 12,000 105 T/B 86,100 257 PWON Pakuwon Jati Tbk. --M6B3-1 404 404 376 380 -24 90,418,900 34,544,854,200 4,738 1,464.976 380 T/J 1,883,700 378 B 36,200 258 PZZA Sarimelati Kencana Tbk. --U9---1 565 565 530 530 -35 8,303,000 4,433,392,500 914 48.182 530 T/J 114,900 0 B 0 259 RAJA Rukun Raharja Tbk. --M7---1 102 104 95 96 -6 7,081,700 698,930,500 854 329.761 96 T/J 4,700 95 B 529,300 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 630 640 590 590 -40 24,891,200 14,734,518,500 1,591 368.750 595 J 70,600 590 T/B 292,900 261 RANC Supra Boga Lestari Tbk. --U9---1 286 0 0 286 0 0 0 0 57.200 292 J 4,100 278 B 500 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 233,600 11,680,000 8 15.994 50 T/J 2,298,900 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,800 4,800 0 900 4,320,000 1 252.872 4,800 T/J 300 4,500 B 2,000 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,500 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 117 127 109 116 -1 266,100 29,020,200 25 18.424 109 J 16,100 0 B 0 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 260 236 236 -14 1,100 283,600 2 1,846.635 280 J 2,100 236 T/B 3,500 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,265 1,265 1,245 1,250 -15 206,700 258,381,500 23 490.196 1,250 T/J 29,800 1,245 B 6,400 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 404 404 376 376 -28 698,800 267,780,200 109 313.333 376 T/J 411,800 0 B 0 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,100 9,100 9,100 -100 700 6,370,000 3 5,870.968 9,100 T/J 14,900 8,600 B 5,000 270 SCMA Surya Citra Media Tbk. --M9XX-1 850 850 795 795 -55 15,778,200 12,696,082,500 1,591 359.642 800 J 206,900 795 T/B 152,500 271 SDPC Millennium Pharmacon International Tbk. --U9---1 81 81 76 79 -2 31,000 2,404,600 14 52.734 79 T/J 300 77 B 2,100 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 745 J 100 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,490 2,320 2,430 -60 151,600 361,054,000 67 103.846 2,480 J 26,500 2,430 T/B 1,900 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,255 1,185 1,220 -25 8,914,000 11,005,366,000 2,065 210.345 1,220 T/J 59,900 1,215 B 6,100 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,725 5,275 5,700 300 55,500 309,037,500 229 64.737 5,700 T/J 8,400 5,575 B 200 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 250 254 234 234 -16 4,012,000 961,128,600 332 21.273 236 J 67,800 234 T/B 1,953,100 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 246 250 230 232 -14 4,870,800 1,157,298,800 641 41.429 232 T/J 843,000 230 B 947,500 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 820 820 810 820 0 8,900 7,245,500 13 990.338 840 J 100 815 B 1,100 279 SMDR Samudera Indonesia Tbk. --U7---1 150 150 140 140 -10 163,900 23,646,300 62 561.843 140 T/J 29,400 0 B 0 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 8,100 7,550 7,925 -175 6,394,700 49,423,917,500 3,481 2,757.673 7,925 T/J 136,500 7,775 B 103,300 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 172 184 0 1,300 237,000 4 95.337 184 T/J 19,300 180 B 1,000 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,500 J 10,000 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 520 520 484 484 -36 28,181,300 13,920,823,200 1,840 795.268 484 T/J 7,180,700 0 B 0 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,145 1,150 1,100 1,125 -20 2,763,300 3,101,877,000 686 3,004.888 1,125 T/J 2,600 1,110 B 1,100 285 SOCI Soechi Lines Tbk. --M7---1 115 115 107 107 -8 11,050,600 1,195,513,500 523 19.455 107 T/J 6,870,600 0 B 0 286 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 0 287 SPMA Suparma Tbk. --U3---1 264 278 246 274 10 9,000 2,396,600 12 122.826 276 J 12,900 274 T/B 100 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 187 177 183 -7 90,400 16,043,400 23 195.302 183 T/J 100 0 B 0 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 170 173 159 161 -9 36,125,500 5,887,730,100 2,384 67.083 162 J 172,600 161 T/B 672,100 290 SRSN Indo Acidatama Tbk --U3---1 64 66 62 64 0 10,135,300 641,269,400 154 11.656 64 T/J 439,600 63 B 995,000 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 376 348 348 -24 8,307,100 2,967,226,000 828 142.769 348 T/J 92,600 346 B 893,100 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,010 1,015 975 975 -35 9,972,900 9,936,349,500 503 145.522 980 J 15,400 975 T/B 3,000 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 134 138 0 223,900 30,848,000 8 135.294 139 J 619,100 137 B 100 294 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 10,000 500,000 1 0.714 50 T/J 10,110,800 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 0 0 50 0 0 0 0 8.929 50 J 114,797,600 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 925 925 865 880 -45 29,685,200 27,072,480,500 1,121 217.284 885 J 5,200 880 T/B 25,000 298 TBLA Tunas Baru Lampung Tbk. --M5---1 560 560 525 525 -35 2,516,000 1,338,898,500 446 119.549 525 T/J 577,200 0 B 0 299 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,300 9,300 9,300 0 100 930,000 1 912.194 9,450 J 400 8,825 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 150 155 150 150 0 24,000 3,646,200 7 65.789 149 J 10,000 142 B 200 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 151 153 141 141 -10 62,645,800 9,147,682,800 2,861 45.484 141 T/J 2,737,800 0 B 0 302 TGRA Terregra Asia Energy Tbk. --U7---1 63 64 59 62 -1 217,600 13,422,900 53 31.000 63 J 9,800 61 B 500 303 TINS Timah Tbk. --M2K--1 525 530 490 490 -35 19,483,300 9,714,459,300 2,208 250.387 492 J 651,000 490 T/B 403,500 304 TIRT Tirta Mahakam Resources Tbk --U3---1 56 55 54 55 -1 400,500 22,027,400 9 25.143 56 J 1,200 55 T/B 99,600 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,300 5,325 4,930 4,930 -370 3,971,800 19,795,542,500 2,642 304.813 4,930 T/J 75,700 0 B 0 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,220 3,050 3,110 -110 124,553,900 386,493,087,000 13,945 1,634.391 3,110 T/J 3,363,100 3,100 B 6,270,200 307 TMAS Temas Tbk. --M7---1 92 92 86 90 -2 11,118,900 970,729,700 337 207.001 90 T/J 244,100 87 B 400 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 356 356 356 8 10,000 3,560,000 3 75.124 356 T/J 41,800 324 B 25,600 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 48,600 2,430,000 12 80.475 50 T/J 10,137,900 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 298 300 286 286 -12 591,600 171,644,800 211 102.794 290 J 21,300 286 T/B 1,000 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 720 715 675 685 -35 82,898,200 57,263,750,500 2,042 3,262.992 685 T/J 272,900 680 B 3,890,900 312 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---1 128 130 120 128 0 400 50,600 4 128.987 128 T/J 9,000 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---1 360 352 350 350 -10 20,000 7,020,000 2 208.781 360 J 3,000 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,090 1,140 1,030 1,070 -20 93,400 100,491,000 36 190.881 1,090 J 74,800 1,075 B 1,500 317 TURI Tunas Ridean Tbk. --U9---1 1,330 1,270 1,270 1,270 -60 100 127,000 1 2,822.222 1,295 J 1,800 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,170 1,170 1,090 1,130 -40 848,300 957,511,500 425 75.333 1,130 T/J 1,400 1,110 B 10,100 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,410 1,415 1,400 1,400 -10 1,051,700 1,472,675,000 573 2,714.441 1,400 T/J 2,400 1,395 B 2,600 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 0 0 2,700 0 0 0 0 99.997 2,990 J 100 2,600 B 2,400 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 52 50 51 0 2,292,600 116,368,900 43 2.422 51 T/J 40,000 50 B 3,676,100 322 UNTR United Tractors Tbk. --M9BX-1 17,600 17,600 16,750 17,500 -100 2,463,200 42,208,062,500 3,257 20,833.333 17,500 T/J 213,700 17,400 B 58,500 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,275 7,250 6,800 7,125 -150 14,428,900 100,827,200,000 9,268 182,411.674 7,125 T/J 516,000 7,000 B 265,800 324 VICO Victoria Investama Tbk. --U8---1 105 105 105 105 0 3,000 315,000 1 84.000 105 T/J 110,500 98 B 300 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 21,200 1,060,000 6 16.667 50 T/J 83,880,700 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 270 270 270 270 0 300 81,000 1 119.435 268 J 15,600 254 B 1,300 327 WEGE Wijaya Karya Bangunan Gedung Tbk. CDM6K--1 202 206 191 193 -9 65,539,400 12,771,248,100 2,665 66.552 193 T/J 7,611,700 192 B 387,600 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 88 88 85 86 -2 688,000 59,180,000 119 37.542 86 T/J 13,000 85 B 500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 108 113 101 101 -7 4,343,400 439,545,700 257 15.538 102 J 10,500 101 T/B 1,100 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,220 1,220 1,135 1,135 -85 63,858,500 73,280,066,500 4,487 291.734 1,135 T/J 1,703,000 0 B 0 331 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 86 90 -2 5,200 459,800 7 24.339 90 T/J 27,300 0 B 0 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 202 202 194 194 -8 265,900 52,291,600 100 29.411 194 T/J 39,800 193 B 11,700 333 WOOD Integra Indocabinet Tbk. --M5K--1 302 302 282 294 -8 697,200 200,414,000 240 113.077 294 T/J 27,800 286 B 100 334 WSBP Waskita Beton Precast Tbk. --M3K--1 171 171 160 160 -11 65,895,600 10,717,965,500 2,755 32.653 160 T/J 13,601,800 0 B 0 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 665 675 620 620 -45 68,149,800 42,996,554,500 5,877 167.341 620 T/J 6,602,400 0 B 0 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 274 272 256 256 -18 19,631,000 5,091,191,000 1,674 43.390 256 T/J 1,960,800 0 B 0 Total 3,640,426,300 5,043,769,290,800 443,791 2,575,714,600 189,037,500 Jakarta, 08 April 2020 Trading Division