List of Securities Quotation Main Board Date: Monday, 13 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 6,400 6,600 6,100 6,525 125 1,605,900 10,452,595,000 1,130 530.075 6,550 J 5,400 6,525 T/B 200 2 ABMM ABM Investama Tbk. --U9---1 1,415 1,395 1,320 1,395 -20 1,600 2,137,000 7 37.200 1,320 J 200 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,190 1,220 1,155 1,195 5 7,073,000 8,436,417,000 3,479 1,457.317 1,200 J 16,900 1,195 T/B 63,100 4 ACST Acset Indonusa Tbk. --U6---1 306 318 286 290 -16 5,414,500 1,579,308,600 819 12.178 292 J 12,000 290 T/B 114,900 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 650 575 635 45 24,294,300 15,254,498,500 3,031 498.692 635 T/J 842,600 630 B 783,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,450 6,950 6,950 6,950 -500 162,600 1,130,070,000 269 298.925 6,950 T/J 1,155,000 0 B 0 7 ADMG Polychem Indonesia Tbk --U3---1 105 105 102 102 -3 99,300 10,146,300 36 9.104 105 J 7,900 102 T/B 4,700 8 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,075 1,020 1,040 0 13,653,600 14,248,635,000 3,005 94.545 1,040 T/J 13,500 1,035 B 52,300 9 AGII Aneka Gas Industri Tbk. --M3---1 436 442 438 438 2 26,000 11,398,600 18 39.818 440 J 100 438 T/B 51,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 102 93 100 1 3,095,700 311,174,300 204 163.377 101 J 14,500 100 T/B 210,200 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 1,970 2,050 1,920 2,020 50 25,378,300 51,064,596,000 2,072 1,609.934 2,040 J 228,600 2,020 T/B 22,700 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 374 J 100 372 B 2,200 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 212 232 198 224 12 172,300 36,744,000 54 203.636 224 T/J 36,600 206 B 6,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,540 2,530 2,440 2,440 -100 1,200 2,937,000 4 99.592 2,530 J 2,000 2,440 T/B 35,500 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 825 850 825 830 5 462,300 392,043,000 108 2,117.941 830 T/J 12,300 825 B 7,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 510 515 0 5,300 2,728,000 4 42.917 0 J 0 515 T/B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 520 555 510 535 15 72,240,600 38,735,749,500 6,746 352.740 535 T/J 1,301,400 530 B 3,808,400 19 APLI Asiaplast Industries Tbk. --U3---1 135 130 130 130 -5 10,000 1,300,000 1 108.333 129 J 1,900 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 108 113 102 105 -3 11,026,000 1,184,094,900 743 28.767 107 J 55,200 105 T/B 154,500 21 ARNA Arwana Citramulia Tbk. --M3---1 350 354 348 354 4 283,600 99,159,200 25 2,406.035 354 T/J 101,200 352 B 100 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---1 940 0 0 940 0 0 0 0 277.655 965 J 400 930 B 1,300 24 ASGR Astra Graphia Tbk. --U9---1 840 840 830 835 -5 76,000 63,569,500 21 173.122 840 J 7,100 835 T/B 10,200 25 ASII Astra International Tbk. --M4BX-1 4,090 4,150 3,920 3,960 -130 27,520,900 109,397,892,000 6,388 2,831.869 3,970 J 39,800 3,960 T/B 2,196,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,175 1,165 1,175 0 5,000 5,849,000 8 2,175.926 1,175 T/J 700 1,165 B 300 27 ASRI Alam Sutera Realty Tbk. --M6---1 119 122 111 115 -4 30,636,800 3,506,781,000 1,445 109.524 115 T/J 386,100 114 B 617,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 294 332 292 318 24 9,876,200 3,031,433,000 662 81.538 320 J 28,800 318 T/B 9,100 29 ATIC Anabatic Technologies Tbk. --U9---1 700 720 700 720 20 400 284,000 2 102.857 720 T/J 1,500 655 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 815 840 815 820 5 564,600 467,632,500 185 741.612 820 T/J 2,200 815 B 19,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 16,700 835,000 4 33.333 51 J 10,500 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 600 625 570 610 10 1,200 715,500 7 7,911.803 610 T/J 4,900 570 B 200 33 BBCA Bank Central Asia Tbk. --M8B3-1 27,975 28,075 27,400 27,500 -475 11,608,600 319,841,050,000 9,845 15,714.286 27,525 J 400 27,500 T/B 131,900 34 BBKP Bank Bukopin Tbk. --M8---1 118 119 113 116 -2 4,927,300 568,398,500 420 34.412 117 J 106,300 116 T/B 54,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,150 1,140 1,100 1,140 -10 800 904,000 4 82.609 1,140 T/J 16,200 1,110 B 1,400 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,990 4,070 3,900 3,990 0 20,521,300 81,913,257,000 7,178 19.190 4,000 J 49,900 3,990 T/B 386,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,790 2,840 2,700 2,770 -20 123,731,400 343,555,532,000 19,640 3,165.714 2,770 T/J 130,100 2,760 B 5,863,500 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 233,100 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 945 910 920 0 27,755,200 25,677,537,500 2,541 120.000 925 J 75,300 920 T/B 182,200 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 286 J 1,941,400 282 B 5,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 168 168 165 168 0 74,100 12,394,700 35 476.434 168 T/J 500 167 B 25,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,100 2,280 2,040 2,240 140 5,211,600 11,531,449,000 1,411 1.265 2,250 J 56,500 2,240 T/B 48,600 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 148 136 140 0 40,884,700 5,791,235,200 2,863 82.353 142 J 845,600 140 T/B 538,300 44 BHIT MNC Investama Tbk. --M9---1 52 53 51 52 0 1,293,800 67,247,700 88 152.069 53 J 2,301,400 52 T/B 300 45 BINA Bank Ina Perdana Tbk. --U8---1 990 990 925 940 -50 165,100 154,197,000 33 531.085 940 T/J 221,200 925 B 15,000 46 BIRD Blue Bird Tbk. --M7---1 1,015 1,025 1,005 1,015 0 422,600 429,334,000 186 15.615 1,015 T/J 10,900 1,010 B 11,100 47 BISI BISI International Tbk. --U1---1 735 750 715 740 5 45,700 33,594,000 35 370.000 740 T/J 9,800 735 B 24,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 815 845 810 845 30 4,780,900 3,989,373,000 1,043 140.833 850 J 220,800 845 T/B 462,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 530 505 515 5 2,694,900 1,393,724,500 649 119.767 520 J 268,200 515 T/B 519,200 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,281,900 64,095,000 145 3.455 50 T/J 66,068,400 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 73,159,900 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,670 4,680 4,470 4,470 -200 57,665,500 261,630,200,000 12,600 1,346.925 4,480 J 23,300 4,470 T/B 1,314,100 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 55 51 52 -1 59,000 3,059,700 10 10.400 52 T/J 2,000 51 B 109,000 54 BMTR Global Mediacom Tbk. --M9K--1 226 236 214 224 -2 49,416,200 11,281,577,800 1,762 182.321 224 T/J 2,193,200 222 B 1,508,700 55 BNBA Bank Bumi Arta Tbk. --U8---1 276 280 278 278 2 1,000 278,800 4 173.750 278 T/J 14,400 266 B 1,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 660 700 660 695 35 2,397,600 1,641,189,000 524 5.132 695 T/J 32,300 690 B 86,500 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 152 152 144 146 -6 678,000 99,789,600 137 1.740 150 J 47,600 146 T/B 33,300 58 BNLI Bank Permata Tbk. --M8K--1 1,110 1,230 1,110 1,230 120 41,892,500 50,230,339,500 1,559 13.392 1,230 T/J 64,100 1,225 B 40,400 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 82 79 82 -2 32,100 2,560,300 19 82.000 82 T/J 1,800 79 B 7,000 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 200 61 BRIS Bank BRIsyariah Tbk. --M8---1 193 212 192 200 7 27,688,500 5,627,172,000 2,099 39.216 202 J 450,800 200 T/B 262,700 62 BRPT Barito Pacific Tbk. --M3XX-1 945 950 895 905 -40 72,733,000 67,346,928,000 4,459 353.889 910 J 194,300 905 T/B 631,400 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 865 815 820 -25 14,360,200 12,041,236,000 2,177 160.625 825 J 71,600 820 T/B 70,200 64 BSIM Bank Sinarmas Tbk. --U8---1 494 494 474 494 0 1,900 922,600 4 336.928 494 T/J 15,900 480 B 200 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 1,890 1,950 1,890 1,905 15 17,000 32,298,000 35 368.784 1,905 T/J 50,700 1,890 B 1,200 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,940 2,940 2,740 2,740 -200 60,607,900 167,831,067,000 10,838 281.026 2,740 T/J 6,541,100 0 B 0 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 88 85 88 1 118,100 10,166,000 23 47.694 88 T/J 30,400 85 B 39,600 69 BULL Buana Lintas Lautan Tbk. --M7---1 155 169 153 156 1 70,492,000 11,057,241,700 557 15.255 158 J 70,600 156 T/B 700 70 BVIC Bank Victoria International Tbk. --U8---1 58 58 57 58 0 71,100 4,122,900 11 54.845 59 J 2,500 58 T/B 2,300 71 BWPT Eagle High Plantations Tbk. --U1---1 85 90 82 83 -2 33,477,700 2,872,245,100 1,763 18.153 84 J 574,800 83 T/B 433,700 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---1 189 190 184 186 -3 25,800 4,808,100 31 56.364 187 J 2,200 186 T/B 3,200 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 57 58 54 55 -2 2,983,700 163,448,100 130 31.429 56 J 50,400 55 T/B 8,300 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,275 1,400 1,300 1,315 40 140,500 183,000,500 55 271.694 1,320 J 100 1,315 T/B 900 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 189 184 184 1 101,100 18,761,000 26 14.398 189 J 100 184 T/B 14,200 77 CITY Natura City Developments Tbk. --U6---1 56 56 56 56 0 600 33,600 1 46.667 56 T/J 24,900 55 B 100 78 CLEO Sariguna Primatirta Tbk. --M5K--1 410 420 408 412 2 5,209,300 2,157,417,200 613 1,791.304 414 J 25,800 412 T/B 54,900 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,595 J 300 1,490 B 200 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 84,296,500 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,420 4,280 4,320 -50 6,816,800 29,490,792,000 3,581 19,674.819 4,330 J 3,800 4,320 T/B 6,200 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 1 45.455 50 T/J 204,220,300 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 370 0 0 370 0 0 0 0 186.713 370 J 1,000 0 B 0 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-1 615 640 590 615 0 37,617,100 23,442,232,500 3,835 137.695 615 T/J 117,300 610 B 148,100 86 DART Duta Anggada Realty Tbk. --U6---1 268 254 254 254 -14 2,500 635,000 2 46.955 290 J 300 250 B 500 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 2 16.496 50 T/J 159,124,800 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 22.222 50 T/J 13,770,000 0 B 0 89 DILD Intiland Development Tbk. --U6---1 250 244 240 240 -10 82,600 19,838,400 30 41.822 240 T/J 5,224,600 238 B 23,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,830 4,850 4,800 4,800 -30 4,500 21,609,000 8 28,692.689 4,800 T/J 46,300 4,760 B 1,200 91 DMAS Puradelta Lestari Tbk. --M6K--1 172 192 170 183 11 148,938,900 27,066,799,200 7,736 87.143 184 J 575,100 183 T/B 3,349,200 92 DMND Diamond Food Indonesia Tbk. --U5---1 935 970 935 940 5 3,800 3,573,500 9 102.732 960 J 500 935 B 2,100 93 DNAR Bank Oke Indonesia Tbk. --U8---1 282 302 264 264 -18 500 139,200 4 240.000 264 T/J 2,800 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 124 138 116 130 6 24,475,900 3,197,967,500 1,331 175.999 131 J 387,400 130 T/B 547,800 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 193 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 79 81 76 80 1 29,600 2,368,000 26 45.530 81 J 41,500 80 T/B 200 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 328 328 322 322 -6 581,400 189,453,000 69 87.027 322 T/J 381,300 320 B 93,700 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---1 390 418 364 404 14 991,900 388,580,400 450 80.000 406 J 12,100 404 T/B 400 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,140 2,150 2,100 2,140 0 4,800 10,132,000 10 787.716 2,140 T/J 200 2,110 B 2,500 102 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 130,100 6,507,100 18 14.286 50 T/J 494,200 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 840 855 835 845 5 69,200 58,785,500 39 2,145.106 850 J 100 845 T/B 7,800 104 ELSA Elnusa Tbk. --M2K--1 226 230 212 214 -12 100,868,800 21,935,985,600 5,935 53.500 214 T/J 11,462,300 212 B 12,061,200 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 101,000 5,050,000 9 10.308 50 T/J 591,250,700 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 4,970 4,970 4,970 -30 300 1,491,000 1 690.278 4,970 T/J 106,800 4,700 B 200 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,095 1,105 1,045 1,060 -35 11,518,800 12,330,004,500 2,842 106.000 1,060 T/J 131,500 1,055 B 146,000 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 151 155 150 150 -1 2,237,000 337,604,800 179 279.272 152 J 22,300 150 T/B 29,300 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 1,000 50,000 2 20.080 50 T/J 88,900 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 55 50 54 4 104,600 5,231,300 7 4.447 54 T/J 16,600 50 B 7,700 111 EXCL XL Axiata Tbk. --M7BX-1 2,150 2,200 2,120 2,170 20 6,483,900 14,074,114,000 2,301 110.129 2,180 J 20,200 2,170 T/B 152,300 112 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 300 6,850 B 100 113 FILM MD Pictures Tbk. --U9---1 149 152 140 147 -2 863,700 129,063,600 205 70.000 148 J 12,700 147 T/B 26,100 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 1 22.727 50 T/J 16,346,800 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 92 102 89 98 6 376,819,100 36,608,331,900 11,461 5.444 98 T/J 206,800 97 B 1,134,000 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,648,100 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 0 0 1,410 0 0 0 0 1,128.000 1,750 J 200 1,375 B 500 118 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 47,825 49,400 46,500 48,600 775 1,021,600 49,396,927,500 3,584 1,896.585 48,750 J 2,300 48,600 T/B 1,900 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 1,540 1,540 1,540 0 100 154,000 1 131.624 1,435 J 3,000 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 216 202 208 -2 7,143,000 1,502,013,000 1,024 27.961 210 J 358,900 208 T/B 30,000 122 GJTL Gajah Tunggal Tbk. --M4---1 346 362 336 360 14 1,007,300 359,981,200 214 70.677 362 J 10,000 360 T/B 6,900 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 78 74 77 1 1,611,600 122,789,300 193 19.250 77 T/J 413,500 76 B 351,700 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,170 1,140 1,155 -15 51,300 59,603,500 64 89.883 1,150 J 1,000 1,145 B 100 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 1,165,300 58,265,000 21 21.568 50 T/J 1,881,000 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 87 99 84 99 12 6,500 564,500 13 39.600 99 T/J 6,200 86 B 18,600 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 2 26.579 50 T/J 10,354,500 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 156 160 160 160 4 100 16,000 1 90.012 157 J 9,800 147 B 200 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 0 0 605 0 0 0 0 115.238 600 J 5,100 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 2,470 2,500 2,340 2,400 -70 101,400 243,848,000 61 64.865 2,400 T/J 3,900 2,390 B 1,500 133 HERO Hero Supermarket Tbk. --U9---1 805 805 800 800 -5 3,300 2,640,500 6 1,669.867 800 T/J 2,800 770 B 8,000 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,260 2,300 2,240 2,290 30 410,800 925,917,000 161 701.035 2,300 J 100 2,290 T/B 11,100 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 3,100 1,860,000 2 923.077 600 T/J 16,200 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 102 108 95 95 -7 10,544,500 1,022,425,100 638 41.304 95 T/J 332,500 0 B 0 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,680 1,610 1,645 -15 20,674,700 34,020,559,000 4,951 8,211.861 1,645 T/J 66,500 1,640 B 7,300 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 720 705 710 -10 12,868,600 9,141,020,000 691 229.032 710 T/J 141,600 705 B 99,600 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 83 85 78 85 2 3,200 251,000 5 45.946 85 T/J 3,800 78 B 2,700 140 HRTA Hartadinata Abadi Tbk. --M5---1 256 258 240 250 -6 12,400 3,069,200 33 83.333 250 T/J 1,000 240 B 800 141 HRUM Harum Energy Tbk. --M2K--1 1,360 1,370 1,340 1,370 10 124,300 169,285,000 44 26.346 1,370 T/J 18,600 1,365 B 453,800 142 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 10,100 10,300 10,050 10,200 100 3,225,000 32,877,302,500 3,335 378.128 10,275 J 17,500 10,200 T/B 25,200 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 186 180 173 173 -13 167,100 29,528,600 7 13.516 196 J 100 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 140 139 131 133 -7 700 95,100 4 126.667 138 J 55,500 133 T/B 1,200 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 230 228 230 0 9,500 2,184,000 7 150.327 230 T/J 23,200 228 B 100 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 21,370,100 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 540 550 525 545 5 278,100 151,587,500 143 73.167 550 J 289,000 545 T/B 28,300 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 166 174 166 166 0 15,700 2,647,100 11 33.200 166 T/J 18,100 158 B 10,000 150 INAF Indofarma (Persero) Tbk. --U5---1 1,205 1,240 1,155 1,165 -40 6,287,700 7,488,301,000 2,338 466.000 1,170 J 6,200 1,165 T/B 400 151 INCI Intanwijaya Internasional Tbk --U3---1 376 376 376 376 0 3,000 1,128,000 3 40.667 376 T/J 9,300 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,270 2,370 2,220 2,370 100 5,787,100 13,513,132,000 2,152 967.347 2,370 T/J 186,800 2,360 B 33,800 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,375 6,475 6,300 6,400 25 6,005,200 38,319,207,500 3,350 1,095.534 6,400 T/J 47,500 6,375 B 415,400 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,130 2,130 1,985 1,985 -145 6,700 13,699,000 23 267.344 2,080 J 2,000 1,985 T/B 18,800 155 INDS Indospring Tbk. --M4---1 1,700 1,700 1,585 1,585 -115 5,900 9,372,500 5 148.594 1,695 J 100 1,590 B 5,200 156 INDY Indika Energy Tbk. --M2K--1 750 770 745 760 10 1,893,600 1,435,208,000 482 25.763 765 J 37,200 760 T/B 99,200 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,910 4,990 4,690 4,860 -50 1,782,600 8,671,519,000 2,134 250.429 4,860 T/J 26,700 4,850 B 342,000 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 23,500 1,175,100 7 0.286 50 T/J 141,800 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,600 11,700 11,275 11,425 -175 658,400 7,546,205,000 1,641 457.000 11,425 T/J 6,800 11,400 B 7,000 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 65 61 62 0 18,900 1,192,100 18 29.524 62 T/J 42,500 61 B 49,900 161 IPTV MNC Vision Networks Tbk. --U9---1 402 406 396 400 -2 658,000 263,007,000 99 166.667 402 J 534,300 398 B 306,500 162 ISAT Indosat Tbk. --M7K--1 1,955 2,030 1,860 1,990 35 3,213,600 6,342,265,500 1,937 142.143 1,990 T/J 263,800 1,965 B 8,300 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 133 146 133 143 10 12,724,700 1,790,796,000 1,315 48.475 143 T/J 120,400 142 B 70,700 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,725 7,825 7,700 7,750 25 1,080,400 8,391,347,500 1,473 55.357 7,750 T/J 41,300 7,725 B 14,100 165 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 87 J 700 77 B 18,200 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 406,100 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 930 875 880 -40 35,126,500 31,383,977,500 4,746 240.569 885 J 18,600 880 T/B 733,200 168 JRPT Jaya Real Property Tbk. --M6K--1 418 422 418 420 2 38,600 16,154,200 41 403.846 420 T/J 63,800 418 B 27,800 169 JSKY Sky Energy Indonesia Tbk. --U4---1 107 110 102 104 -3 17,749,600 1,883,565,700 1,614 52.000 104 T/J 4,500 103 B 724,400 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,840 3,090 2,760 3,050 210 12,276,900 36,597,560,000 4,194 179.856 3,060 J 90,700 3,050 T/B 22,800 171 KAEF Kimia Farma Tbk. --M5---1 1,370 1,410 1,320 1,340 -30 13,635,100 18,651,978,500 3,160 1,340.000 1,340 T/J 68,600 1,335 B 531,600 172 KBLI KMI Wire & Cable Tbk. --M4K--1 398 402 380 390 -8 1,016,700 397,880,200 232 47.388 392 J 88,000 390 T/B 48,300 173 KEEN Kencana Energi Lestari Tbk. --M7---1 368 370 344 362 -6 139,400 48,644,800 30 91.414 364 J 900 362 T/B 100 174 KICI Kedaung Indah Can Tbk --U5---1 192 182 182 182 -10 100 18,200 1 38.640 248 J 3,900 182 T/B 4,200 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 129 135 126 132 3 2,468,800 323,094,200 424 4.580 134 J 10,700 132 T/B 169,200 176 KINO Kino Indonesia Tbk. --M5---1 2,000 2,320 2,000 2,310 310 4,592,200 10,160,135,000 1,698 60.789 2,320 J 23,200 2,310 T/B 18,800 177 KKGI Resource Alam Indonesia Tbk. --U2---1 156 160 146 151 -5 244,800 36,550,000 38 529.825 159 J 3,000 151 T/B 8,900 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,140 1,165 1,100 1,100 -40 39,794,600 44,552,374,000 5,614 10,728.567 1,105 J 15,800 1,100 T/B 1,420,200 179 KOBX Kobexindo Tractors Tbk. --U9---1 84 84 79 79 -5 467,700 37,291,500 110 19.750 80 J 40,400 79 T/B 132,100 180 KOTA DMS Propertindo Tbk. --U6---1 520 488 484 486 -34 2,500 1,217,200 4 243.000 510 J 100 486 T/B 7,600 181 KPAL Steadfast Marine Tbk. --U4---1 107 110 107 107 0 57,500 6,202,900 30 93.043 107 T/J 200 106 B 14,300 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 173 175 163 171 -2 1,563,300 269,483,300 209 21.259 171 T/J 8,600 170 B 46,700 183 KREN Kresna Graha Investama Tbk. --U9---1 230 230 214 214 -16 484,500 104,033,600 302 2,226.384 214 T/J 641,400 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 16,336,800 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,750 J 900 0 B 0 186 LINK Link Net Tbk. --M9---1 2,350 2,580 2,350 2,510 160 437,800 1,086,738,000 738 156.875 2,540 J 20,900 2,510 T/B 7,200 187 LION Lion Metal Works Tbk. --U3---1 260 274 242 272 12 65,300 16,216,600 28 170.352 272 T/J 5,000 242 B 2,900 188 LPCK Lippo Cikarang Tbk --U6---1 590 610 560 605 15 281,800 167,700,500 93 68.212 600 J 6,400 595 B 26,000 189 LPGI Lippo General Insurance Tbk. --U8---1 4,000 0 0 4,000 0 0 0 0 179.775 3,990 J 200 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 147 150 141 141 -6 9,922,500 1,436,639,400 819 45.531 145 J 156,700 141 T/B 308,100 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,230 1,240 1,145 1,155 -75 12,695,600 14,816,024,000 4,164 26.172 1,160 J 3,700 1,155 T/B 1,400 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 850 850 805 825 -25 3,505,900 2,904,615,000 870 212.903 825 T/J 199,500 820 B 202,700 193 LTLS Lautan Luas Tbk. --U9---1 396 406 380 390 -6 196,300 76,585,400 118 137.864 394 J 100 390 T/B 400 194 MAIN Malindo Feedmill Tbk. --M3K--1 480 510 480 486 6 3,958,400 1,951,577,100 849 276.136 488 J 3,000 486 T/B 15,900 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 32,200 1,610,000 11 6.835 50 T/J 1,278,333,400 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--1 545 555 510 530 -15 10,798,500 5,748,101,000 2,025 850.518 530 T/J 82,000 525 B 206,000 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 352 340 344 -4 1,483,600 508,565,000 149 688.000 344 T/J 5,000 342 B 14,300 199 MASA Multistrada Arah Sarana Tbk. --U4---1 480 490 448 448 -32 129,000 58,408,000 33 318.544 448 T/J 42,600 0 B 0 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,400 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 346 370 340 350 4 838,000 298,712,800 177 21.875 350 T/J 303,400 348 B 20,000 202 MBTO Martina Berto Tbk. --U5---1 69 80 66 80 11 226,700 14,986,800 14 10.811 80 T/J 9,000 69 B 2,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 86 84 86 1 308,100 26,095,700 35 77.136 86 T/J 185,900 84 B 23,800 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,200 60,000 3 36.232 50 T/J 7,069,800 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 79 98 81 95 16 306,369,900 28,109,414,800 6,790 28.194 96 J 3,422,400 95 T/B 46,845,400 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 51,215,800 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 515 525 486 488 -27 76,970,300 38,384,947,800 4,508 859.503 488 T/J 1,151,100 486 B 1,512,900 208 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,450 6,450 0 500 3,225,000 3 4,701.577 6,450 T/J 2,500 6,050 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 111 113 107 107 -4 2,488,200 271,832,100 66 32.417 108 J 100,000 107 T/B 5,000 210 MGRO Mahkota Group Tbk. --M1K--1 640 635 620 635 -5 562,300 354,094,500 86 282.222 635 T/J 37,000 630 B 5,200 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,990 1,900 1,980 70 348,100 681,850,000 513 116.575 1,980 T/J 45,400 1,940 B 19,200 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,125 11,500 11,175 11,175 50 9,000 101,112,500 14 71,178.344 11,175 T/J 17,800 11,125 B 100 213 MLPL Multipolar Tbk. --M9---1 50 51 50 51 1 359,400 18,054,300 34 5.850 51 T/J 1,108,800 50 B 2,045,500 214 MLPT Multipolar Technology Tbk. --U9---1 336 336 314 332 -4 361,700 114,113,600 63 69.167 332 T/J 3,700 318 B 10,000 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,120 1,140 1,065 1,105 -15 34,371,100 38,069,088,500 27,395 122.778 1,105 T/J 1,513,700 1,100 B 525,800 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 540 565 515 550 10 845,600 449,613,000 147 36.667 550 T/J 8,100 540 B 200 217 MPPA Matahari Putra Prima Tbk. --U9---1 107 112 102 108 1 3,040,400 327,902,600 376 45.407 108 T/J 288,800 107 B 53,000 218 MRAT Mustika Ratu Tbk. --U5---1 125 130 124 130 5 135,500 17,487,900 11 20.000 135 J 200,000 130 T/B 800 219 MSKY MNC Sky Vision Tbk. --U9---1 1,195 1,200 1,195 1,195 0 1,500 1,797,500 2 78.618 1,195 T/J 21,100 1,190 B 600 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,190 1,220 1,190 1,195 5 110,000 133,380,000 63 2,151.293 1,215 J 3,400 1,195 T/B 4,500 221 MTLA Metropolitan Land Tbk. --U6---1 384 382 358 382 -2 12,900 4,635,200 10 160.605 382 T/J 40,200 358 B 1,000 222 MYOH Samindo Resources Tbk. --U2---1 1,175 1,205 1,175 1,175 0 15,800 18,571,000 6 139.952 1,175 T/J 32,600 1,135 B 2,000 223 MYOR Mayora Indah Tbk. --M5KB-1 1,920 1,935 1,900 1,925 5 1,690,600 3,250,893,500 654 9,629.815 1,925 T/J 372,000 1,920 B 29,600 224 MYTX Asia Pacific Investama Tbk. --U4---1 53 63 50 55 2 44,200 2,282,100 10 8.267 54 J 20,000 53 B 100 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 446 424 438 14 3,389,000 1,478,652,800 871 134.769 438 T/J 16,800 436 B 59,600 226 NISP Bank OCBC NISP Tbk. --U8---1 750 770 745 755 5 4,100 3,119,500 6 914.885 775 J 500 750 B 1,300 227 NOBU Bank Nationalnobu Tbk. --U8---1 855 860 860 860 5 100 86,000 1 229.333 910 J 100 860 T/B 1,200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 278 270 260 262 -16 549,600 144,096,800 63 30.824 268 J 5,000 262 T/B 12,800 229 NZIA Nusantara Almazia Tbk. --U6---1 206 206 192 206 0 1,800 356,800 5 93.636 206 T/J 6,100 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 17,000 850,000 3 98.922 50 T/J 2,490,500 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 82 90 83 84 2 6,571,700 563,627,300 866 84.000 85 J 114,900 84 T/B 1,800 232 PANR Panorama Sentrawisata Tbk. --U9---1 75 76 70 71 -4 539,700 40,323,900 129 42.599 71 T/J 8,000 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 905 905 845 900 -5 62,000 54,285,000 30 654.545 880 J 884,300 855 B 10,000 234 PBID Panca Budi Idaman Tbk. --U3---1 915 920 900 910 -5 600 547,000 5 107.059 905 J 5,400 900 B 900 235 PBRX Pan Brothers Tbk. --M4---1 202 212 202 206 4 257,700 52,868,200 94 364.602 208 J 300 206 T/B 19,700 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 725 J 40,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 800 830 -5 92,693,600 77,606,857,500 5,742 276.667 835 J 1,865,500 830 T/B 598,500 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 585 595 545 580 -5 8,300 4,624,000 25 113.171 575 J 2,400 570 B 100 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,590 2,370 2,560 160 1,900 4,664,000 18 1,062.285 2,570 J 700 2,430 B 1,100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 750 765 725 755 5 647,200 487,921,000 122 1,257.076 755 T/J 33,700 750 B 60,500 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,900 245,000 13 50.000 50 T/J 3,231,100 0 B 0 242 PNIN Paninvest Tbk. --U8---1 690 700 690 695 5 139,300 96,875,000 23 739.047 695 T/J 93,200 690 B 4,800 243 PNLF Panin Financial Tbk. --M8K--1 192 195 187 194 2 1,791,900 342,698,300 547 209.684 194 T/J 177,900 192 B 63,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 8,425 8,650 7,850 7,850 -575 52,200 411,965,000 73 1,276.423 7,850 T/J 3,100 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 124 133 122 127 3 11,900,500 1,520,032,800 1,536 29.535 127 T/J 22,400 126 B 93,600 246 PPRO PP Properti Tbk. --U6K--1 52 54 50 52 0 100,334,800 5,252,098,700 2,023 112.432 53 J 7,324,100 52 T/B 112,900 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 163 173 152 152 -11 65,500 10,021,200 23 85.571 152 T/J 38,700 0 B 0 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,550 3,550 3,310 3,550 0 65,400 229,799,000 40 54.615 3,550 T/J 80,200 3,320 B 4,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 136 144 134 144 8 8,100 1,124,400 9 106.667 144 T/J 42,100 143 B 100 250 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,030 1,955 2,000 20 5,783,600 11,573,046,000 2,342 1,739.130 2,010 J 57,600 2,000 T/B 200,200 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 10,000 252 PTPP PP (Persero) Tbk. --M6XX-1 695 760 665 730 35 87,493,900 63,800,509,500 6,975 137.218 730 T/J 812,900 725 B 422,700 253 PTRO Petrosea Tbk. --M2---1 1,365 1,480 1,365 1,440 75 1,605,000 2,309,471,000 709 1,152.000 1,445 J 6,200 1,440 T/B 2,600 254 PTSN Sat Nusapersada Tbk --M4---1 171 177 171 174 3 1,372,700 238,541,700 226 90.000 176 J 58,500 173 B 32,200 255 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---1 107 114 108 110 3 5,702,800 633,373,300 656 36.667 111 J 150,800 110 T/B 101,500 257 PWON Pakuwon Jati Tbk. --M6B3-1 404 406 386 392 -12 34,744,400 13,849,827,800 2,835 1,511.238 394 J 25,900 392 T/B 523,400 258 PZZA Sarimelati Kencana Tbk. --U9---1 550 580 540 565 15 1,223,400 686,903,000 323 51.364 570 J 58,100 565 T/B 213,300 259 RAJA Rukun Raharja Tbk. --M7---1 97 124 97 115 18 166,304,500 19,335,453,400 10,091 395.026 116 J 514,600 115 T/B 97,800 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 610 580 595 -10 7,515,600 4,474,263,500 1,164 371.875 595 T/J 208,400 590 B 60,500 261 RANC Supra Boga Lestari Tbk. --U9---1 286 300 286 300 14 186,400 55,321,000 16 60.000 300 T/J 72,000 294 B 500 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 5,359,700 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,890 4,800 4,800 4,800 -90 300 1,440,000 2 252.872 4,870 J 3,000 4,600 B 100 264 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---1 119 118 111 117 -2 101,400 11,261,400 23 18.582 117 T/J 10,200 111 B 8,600 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 222 222 222 222 0 100 22,200 1 1,737.089 262 J 1,000 224 B 7,300 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,195 1,275 0 2,704,900 3,413,216,500 124 500.000 1,275 T/J 202,500 1,250 B 1,200 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 364 374 358 364 0 262,200 96,193,800 75 303.333 360 J 19,300 358 B 7,200 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 8,975 8,975 8,975 -25 2,400 21,540,000 3 5,790.323 9,000 J 1,000 8,575 B 900 270 SCMA Surya Citra Media Tbk. --M9XX-1 830 835 800 810 -20 14,312,700 11,668,128,500 2,603 366.428 815 J 104,300 810 T/B 43,200 271 SDPC Millennium Pharmacon International Tbk. --U9---1 77 81 78 79 2 27,300 2,154,000 17 52.734 81 J 900 79 T/B 27,500 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 800 800 50 2,000 1,600,000 3 894.805 800 T/J 10,000 750 B 100 273 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,490 2,410 2,470 -10 34,600 85,124,000 29 105.556 2,470 T/J 1,300 2,460 B 1,500 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,250 1,220 1,235 0 1,138,500 1,403,327,000 619 212.931 1,235 T/J 40,200 1,230 B 14,400 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,325 5,600 5,100 5,525 200 67,100 368,047,500 86 62.750 5,525 T/J 163,200 5,500 B 1,000 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 248 230 248 14 5,374,200 1,310,810,000 337 22.545 248 T/J 220,400 242 B 45,700 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 240 250 238 246 6 2,748,200 675,366,400 438 43.929 246 T/J 160,900 244 B 44,200 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 820 860 825 825 5 1,700 1,440,500 4 996.377 845 J 100 825 T/B 2,000 279 SMDR Samudera Indonesia Tbk. --U7---1 140 142 135 142 2 28,300 3,874,600 24 569.869 142 T/J 15,200 138 B 32,900 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 8,100 7,700 7,700 -400 2,716,200 21,126,897,500 1,987 2,679.379 7,725 J 3,700 7,700 T/B 195,300 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 184 184 0 400 73,600 1 95.337 188 J 20,000 184 T/B 100 282 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--1 500 520 470 486 -14 29,610,300 14,792,664,400 2,480 798.554 488 J 222,100 486 T/B 505,700 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,150 1,195 1,155 1,190 40 2,448,000 2,888,293,000 529 3,178.504 1,190 T/J 1,000 1,180 B 1,000 285 SOCI Soechi Lines Tbk. --M7---1 104 113 102 112 8 15,809,800 1,715,020,800 836 20.364 112 T/J 77,500 111 B 350,100 286 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---1 274 290 276 288 14 17,900 5,143,800 13 129.102 288 T/J 68,000 284 B 1,000 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 171 179 160 177 6 133,100 21,757,600 51 188.899 177 T/J 13,200 162 B 1,000 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 164 165 159 162 -2 13,440,900 2,170,748,700 1,009 67.500 162 T/J 568,200 161 B 1,161,700 290 SRSN Indo Acidatama Tbk --U3---1 65 67 65 66 1 404,100 26,583,300 48 12.021 67 J 880,400 66 T/B 376,500 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 378 360 360 0 30,022,300 11,012,342,200 1,088 147.692 360 T/J 804,600 358 B 47,500 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,000 1,050 1,000 1,000 0 11,818,600 11,999,579,500 189 149.254 1,000 T/J 10,100 995 B 25,700 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 135 138 0 49,500 6,773,500 14 135.294 139 J 5,000 136 B 1,000 294 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 200 10,000 1 0.714 50 T/J 10,091,600 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 0 0 50 0 0 0 0 8.929 50 J 44,548,300 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 950 980 920 940 -10 61,669,800 59,760,612,500 2,031 232.099 940 T/J 486,600 935 B 252,200 298 TBLA Tunas Baru Lampung Tbk. --M5---1 520 530 492 515 -5 1,491,400 760,069,600 436 117.272 515 T/J 109,600 510 B 500 299 TCID Mandom Indonesia Tbk. --U5---1 9,350 0 0 9,350 0 0 0 0 917.098 9,450 J 2,400 9,025 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 149 150 141 149 0 15,900 2,363,800 9 65.351 149 T/J 2,000 141 B 800 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 132 140 123 139 7 38,150,500 5,113,815,100 2,093 44.839 140 J 447,800 139 T/B 54,700 302 TGRA Terregra Asia Energy Tbk. --U7---1 63 65 59 65 2 628,900 39,170,700 51 32.500 65 T/J 242,700 61 B 50,000 303 TINS Timah Tbk. --M2K--1 500 525 496 515 15 16,135,100 8,282,400,400 1,571 263.162 515 T/J 1,607,300 510 B 503,400 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 57 J 24,500 55 B 200,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,930 5,025 4,790 4,900 -30 1,427,500 7,004,071,500 1,606 302.959 4,910 J 1,800 4,900 T/B 7,600 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,120 3,230 3,130 3,180 60 45,469,500 144,827,577,000 8,075 1,671.177 3,190 J 833,900 3,180 T/B 1,407,600 307 TMAS Temas Tbk. --M7---1 87 87 83 85 -2 950,300 81,080,000 97 195.501 86 J 55,500 85 T/B 40,000 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 348 354 -2 12,700 4,510,400 5 74.702 356 J 100 348 B 600 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 33,700 1,685,000 15 80.475 50 T/J 10,661,500 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 290 294 290 294 4 231,800 67,627,200 76 105.669 294 T/J 100,800 292 B 201,800 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 700 750 670 740 40 52,642,800 38,154,352,500 5,380 3,524.985 745 J 73,800 740 T/B 699,100 312 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---1 125 117 117 117 -8 9,800 1,146,600 7 117.902 117 T/J 91,100 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---1 350 0 0 350 0 0 0 0 208.781 380 J 100 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,130 1,180 1,130 1,175 45 60,000 70,082,000 52 209.612 1,175 T/J 200 1,170 B 200 317 TURI Tunas Ridean Tbk. --U9---1 1,320 0 0 1,320 0 0 0 0 2,933.333 1,300 J 193,600 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,090 1,125 1,080 1,120 30 119,100 131,889,500 206 74.667 1,125 J 27,700 1,120 T/B 72,600 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,385 1,400 1,380 1,395 10 95,300 132,863,000 127 2,704.746 1,395 T/J 6,500 1,390 B 100 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 2,800 2,800 2,800 100 100 280,000 1 103.701 3,200 J 200 2,750 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 57 51 53 1 1,035,500 55,310,000 64 2.517 53 T/J 11,900 52 B 40,200 322 UNTR United Tractors Tbk. --M9BX-1 17,125 17,750 16,800 17,550 425 2,175,200 37,951,957,500 4,410 20,892.857 17,550 T/J 1,100 17,525 B 500 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,250 7,250 7,050 7,100 -150 4,282,500 30,528,890,000 3,352 181,771.633 7,125 J 28,700 7,100 T/B 69,300 324 VICO Victoria Investama Tbk. --U8---1 103 105 96 102 -1 20,800 2,011,500 15 81.600 102 T/J 7,100 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 11,200 560,000 4 16.667 50 T/J 88,874,400 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 264 270 260 268 4 8,900 2,354,400 14 118.550 266 J 4,600 262 B 3,800 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 188 193 180 182 -6 40,779,900 7,625,906,700 2,415 62.759 183 J 120,000 182 T/B 386,300 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 86 83 84 -3 289,400 24,569,500 62 36.669 84 T/J 4,900 82 B 7,000 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 105 110 101 103 -2 1,640,400 170,680,500 120 15.846 103 T/J 432,700 102 B 63,400 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,090 1,155 1,030 1,075 -15 66,365,900 73,451,141,000 8,083 276.312 1,080 J 209,400 1,075 T/B 503,400 331 WINS Wintermar Offshore Marine Tbk. --U7---1 85 91 85 89 4 3,300 294,100 7 24.069 89 T/J 1,300 85 B 49,900 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 196 199 194 198 2 40,300 7,969,700 26 30.018 198 T/J 120,600 196 B 3,200 333 WOOD Integra Indocabinet Tbk. --M5K--1 274 280 256 270 -4 899,300 240,328,400 209 103.846 270 T/J 30,700 268 B 13,200 334 WSBP Waskita Beton Precast Tbk. --M3K--1 158 168 154 164 6 60,793,400 9,964,256,800 2,887 33.469 164 T/J 1,275,000 163 B 411,000 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 660 585 630 20 93,417,900 59,317,989,000 6,999 170.040 635 J 231,000 630 T/B 1,315,800 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 248 272 238 258 10 27,688,000 7,241,975,200 2,264 43.729 260 J 6,700 258 T/B 2,149,600 Total 3,523,812,100 3,106,915,228,600 364,651 2,842,699,400 111,193,500 Jakarta, 13 April 2020 Trading Division