List of Securities Quotation Main Board Date: Tuesday, 14 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 6,525 6,750 6,450 6,700 175 1,034,500 6,856,575,000 951 544.291 6,700 T/J 22,300 6,675 B 33,500 2 ABMM ABM Investama Tbk. --U9---1 1,395 1,485 1,485 1,485 90 100 148,500 1 39.600 1,470 J 2,300 1,310 B 200 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,195 1,235 1,185 1,220 25 16,541,600 20,106,572,000 9,754 1,487.805 1,220 T/J 11,100 1,215 B 17,700 4 ACST Acset Indonusa Tbk. --U6---1 290 290 278 286 -4 4,531,000 1,279,766,200 654 12.010 286 T/J 43,500 284 B 2,200 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 635 665 635 650 15 27,384,700 17,911,864,000 2,261 510.473 655 J 438,000 650 T/B 921,400 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,950 6,825 6,475 6,825 -125 1,535,500 10,138,715,000 1,755 293.548 6,850 J 7,500 6,825 T/B 34,600 7 ADMG Polychem Indonesia Tbk --U3---1 102 105 102 104 2 122,700 12,713,900 38 9.283 105 J 7,200 102 B 28,800 8 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,080 1,040 1,080 40 24,122,100 25,690,722,500 5,396 98.182 1,085 J 326,900 1,080 T/B 92,500 9 AGII Aneka Gas Industri Tbk. --M3---1 438 444 436 438 0 239,500 105,614,200 75 39.818 438 T/J 95,500 436 B 85,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 100 103 100 102 2 4,136,700 419,526,400 403 166.645 103 J 528,700 102 T/B 5,800 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 2,020 2,090 2,000 2,060 40 24,529,400 50,144,813,000 2,791 1,641.814 2,060 T/J 397,000 2,050 B 118,200 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 374 374 374 -26 5,500 2,057,000 4 186.854 372 J 5,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 224 224 210 210 -14 259,000 56,190,800 68 190.909 210 T/J 57,700 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,440 2,850 2,500 2,500 60 7,600 19,996,000 13 102.041 2,650 J 1,000 2,500 T/B 900 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 850 805 830 0 73,900 61,438,500 51 2,117.941 845 J 1,200 835 B 254,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 0 0 515 0 0 0 0 42.917 525 J 5,000 520 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 535 560 540 555 20 84,352,000 46,383,691,000 6,057 365.926 560 J 5,484,000 555 T/B 2,203,700 19 APLI Asiaplast Industries Tbk. --U3---1 130 125 121 121 -9 25,800 3,175,700 12 100.833 121 T/J 28,300 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 105 114 105 111 6 14,793,400 1,642,167,500 1,080 30.411 112 J 436,600 111 T/B 152,100 21 ARNA Arwana Citramulia Tbk. --M3---1 354 360 352 354 0 63,300 22,429,600 31 2,406.035 356 J 42,700 354 T/B 80,900 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 0 277.655 995 J 400 930 B 700 24 ASGR Astra Graphia Tbk. --U9---1 835 850 835 840 5 35,500 29,819,500 26 174.158 850 J 66,900 840 T/B 1,300 25 ASII Astra International Tbk. --M4BX-1 3,960 4,030 3,920 3,960 0 64,571,400 255,690,900,000 9,434 2,831.869 3,960 T/J 1,810,400 3,950 B 1,684,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,180 1,175 1,175 0 4,100 4,827,000 6 2,175.926 1,185 J 1,100 1,175 T/B 1,300 27 ASRI Alam Sutera Realty Tbk. --M6---1 115 126 114 125 10 31,745,600 3,845,191,700 2,064 119.048 125 T/J 670,000 124 B 636,000 28 ASSA Adi Sarana Armada Tbk. --M7K--1 318 328 310 318 0 7,249,200 2,300,600,200 370 81.538 322 J 43,000 318 T/B 18,600 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 770 J 100 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 820 840 820 835 15 438,200 364,940,000 142 755.178 835 T/J 289,200 830 B 67,900 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 51 J 900 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 610 615 580 615 5 7,600 4,463,000 10 7,976.654 615 T/J 4,400 585 B 100 33 BBCA Bank Central Asia Tbk. --M8B3-1 27,500 27,950 27,225 27,575 75 19,159,200 526,259,712,500 14,674 15,757.143 27,575 T/J 21,200 27,425 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 116 124 117 120 4 11,862,300 1,418,588,000 901 35.599 121 J 315,200 120 T/B 206,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 1,065 1,140 0 15,600 16,941,500 26 82.609 1,140 T/J 13,700 1,065 B 1,800 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,990 4,190 4,000 4,150 160 28,841,600 118,321,572,000 7,515 19.960 4,150 T/J 294,200 4,140 B 219,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,770 2,900 2,770 2,900 130 219,734,000 625,288,261,000 21,909 3,314.286 2,900 T/J 5,580,600 2,890 B 11,800 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 3,400 170,000 2 21.739 50 T/J 600,000 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 995 925 990 70 46,796,300 45,197,164,500 4,358 129.130 995 J 391,700 990 T/B 675,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 286 J 1,532,900 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 168 173 167 173 5 120,100 20,666,800 22 490.613 173 T/J 34,100 172 B 20,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,240 2,300 2,170 2,250 10 2,460,900 5,473,710,000 890 1.271 2,260 J 42,400 2,250 T/B 1,900 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 145 138 140 0 24,075,700 3,398,242,500 1,041 82.353 141 J 387,100 140 T/B 670,700 44 BHIT MNC Investama Tbk. --M9---1 52 53 51 51 -1 2,024,400 103,553,700 142 149.145 52 J 2,165,800 51 T/B 2,988,200 45 BINA Bank Ina Perdana Tbk. --U8---1 940 970 900 970 30 262,600 254,445,000 24 548.035 970 T/J 298,500 935 B 3,000 46 BIRD Blue Bird Tbk. --M7---1 1,015 1,030 1,000 1,015 0 417,500 424,375,500 187 15.615 1,015 T/J 126,700 1,010 B 20,200 47 BISI BISI International Tbk. --U1---1 740 835 735 780 40 134,400 104,019,000 67 390.000 815 J 34,000 785 B 400 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 845 910 845 905 60 9,945,600 8,790,559,000 1,822 150.833 910 J 308,200 905 T/B 3,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 515 550 515 545 30 9,371,100 5,038,083,000 1,226 126.744 550 J 954,300 545 T/B 537,900 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,455,100 122,755,000 64 3.455 50 T/J 74,663,600 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 76,191,200 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,470 4,640 4,400 4,570 100 66,424,000 301,953,077,000 11,617 1,377.058 4,580 J 7,500 4,570 T/B 56,200 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 52 51 52 0 148,000 7,610,300 12 10.400 52 T/J 24,300 51 B 114,400 54 BMTR Global Mediacom Tbk. --M9K--1 224 230 216 226 2 83,352,800 18,881,839,000 3,001 183.949 228 J 742,900 226 T/B 950,500 55 BNBA Bank Bumi Arta Tbk. --U8---1 278 286 262 286 8 55,600 15,103,600 28 178.750 276 J 10,000 270 B 500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 695 725 690 705 10 4,127,700 2,909,620,500 688 5.205 710 J 30,500 705 T/B 344,000 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 146 154 148 148 2 532,000 79,168,000 76 1.763 151 J 58,700 148 T/B 132,000 58 BNLI Bank Permata Tbk. --M8K--1 1,230 1,250 1,195 1,225 -5 34,221,600 41,612,321,000 1,648 13.338 1,230 J 115,700 1,225 T/B 16,500 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 87 77 81 -1 36,900 2,960,600 24 81.000 82 J 72,900 81 T/B 2,200 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 300 61 BRIS Bank BRIsyariah Tbk. --M8---1 200 212 200 202 2 26,254,600 5,382,126,400 1,497 39.608 204 J 354,300 202 T/B 2,490,400 62 BRPT Barito Pacific Tbk. --M3XX-1 905 985 905 985 80 105,883,000 100,473,479,500 7,697 385.172 990 J 540,600 985 T/B 187,100 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 820 840 810 840 20 12,208,300 10,180,363,000 2,441 164.543 845 J 164,900 840 T/B 19,500 64 BSIM Bank Sinarmas Tbk. --U8---1 494 500 500 500 6 100 50,000 1 341.020 494 J 10,000 476 B 5,000 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 1,905 1,905 1,800 1,805 -100 403,600 729,005,500 172 349.426 1,840 J 2,800 1,805 T/B 36,400 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,740 2,700 2,550 2,550 -190 26,842,900 69,484,556,000 6,656 261.538 2,550 T/J 3,156,300 0 B 0 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 86 88 0 1,041,000 91,604,400 44 47.694 89 J 10,100 88 T/B 99,100 69 BULL Buana Lintas Lautan Tbk. --M7---1 156 163 156 159 3 76,820,400 12,204,962,100 358 15.549 160 J 139,200 159 T/B 27,200 70 BVIC Bank Victoria International Tbk. --U8---1 58 59 58 59 1 20,100 1,185,600 8 55.790 59 T/J 45,400 58 B 6,900 71 BWPT Eagle High Plantations Tbk. --U1---1 83 88 83 85 2 15,405,400 1,313,757,200 481 18.590 86 J 950,000 85 T/B 2,265,300 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 32,600 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 186 196 184 193 7 116,000 22,102,100 81 58.485 194 J 4,000 193 T/B 36,800 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 55 58 54 56 1 897,600 50,695,500 93 32.000 57 J 340,300 56 T/B 12,900 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,315 1,500 1,400 1,500 185 406,300 591,742,000 179 309.917 1,500 T/J 22,100 1,495 B 600 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 184 192 180 186 2 141,400 25,695,500 36 14.555 187 J 100 186 T/B 200 77 CITY Natura City Developments Tbk. --U6---1 56 56 53 56 0 17,100 914,300 7 46.667 56 T/J 24,600 54 B 300 78 CLEO Sariguna Primatirta Tbk. --M5K--1 412 422 412 422 10 6,556,400 2,739,271,200 720 1,834.783 422 T/J 28,300 420 B 115,800 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,885 J 100 1,495 B 500 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 97,100 4,855,000 482 3.288 50 T/J 103,022,300 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,320 4,660 4,310 4,640 320 22,502,000 101,970,023,000 10,748 21,132.213 4,650 J 17,700 4,640 T/B 1,256,400 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 138,094,400 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 370 370 370 370 0 600 222,000 4 186.713 370 T/J 12,100 350 B 100,500 84 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,450 J 100 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 615 640 615 620 5 52,614,000 32,763,181,000 2,595 138.815 620 T/J 2,996,400 615 B 867,100 86 DART Duta Anggada Realty Tbk. --U6---1 254 250 250 250 -4 9,800 2,450,000 1 46.216 280 J 5,000 252 B 5,100 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,000 250,000 1 16.496 50 T/J 208,226,600 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 11,344,300 0 B 0 89 DILD Intiland Development Tbk. --U6---1 240 240 234 240 0 40,900 9,756,400 21 41.822 240 T/J 5,079,800 238 B 42,500 90 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,800 4,800 0 6,100 29,280,000 5 28,692.689 4,800 T/J 94,400 4,790 B 300 91 DMAS Puradelta Lestari Tbk. --M6K--1 183 197 179 191 8 84,452,400 16,002,162,700 5,356 90.952 192 J 2,346,100 191 T/B 4,190,400 92 DMND Diamond Food Indonesia Tbk. --U5---1 940 960 930 960 20 22,000 20,947,000 28 104.918 960 T/J 2,500 945 B 2,900 93 DNAR Bank Oke Indonesia Tbk. --U8---1 264 284 264 284 20 300 83,200 3 258.182 284 T/J 25,400 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 130 149 126 144 14 45,053,000 6,315,037,500 2,225 194.953 145 J 629,000 144 T/B 1,074,100 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 186 186 186 -8 100 18,600 1 60.433 220 J 200 187 B 1,000 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 80 81 76 80 0 382,500 30,064,400 36 45.530 80 T/J 68,600 79 B 200 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 324 318 322 0 1,208,000 387,802,200 88 87.027 322 T/J 331,100 320 B 1,200 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,700 J 100 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 404 416 390 404 0 179,200 72,234,400 127 80.000 406 J 6,200 404 T/B 5,400 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,140 2,170 2,070 2,160 20 6,500 13,883,000 15 795.078 2,160 T/J 18,900 2,140 B 100 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 126,400 6,320,000 19 14.286 50 T/J 52,500 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 845 875 840 865 20 23,400 20,271,000 21 2,195.877 875 J 56,000 865 T/B 14,700 104 ELSA Elnusa Tbk. --M2K--1 214 218 210 212 -2 53,217,800 11,353,670,200 2,696 53.000 212 T/J 1,923,000 210 B 3,984,300 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 900 45,000 5 10.308 50 T/J 585,907,700 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,970 5,150 5,150 5,150 180 100 515,000 1 715.278 5,300 J 200,000 5,150 T/B 100 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,060 1,230 1,060 1,205 145 67,815,400 80,251,299,000 9,245 120.500 1,205 T/J 8,700 1,200 B 73,400 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 153 150 152 2 831,100 125,459,000 122 282.996 152 T/J 128,300 150 B 64,400 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 90,200 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 54 55 52 52 -2 11,300 599,000 4 4.282 52 T/J 4,900 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,170 2,330 2,170 2,270 100 14,478,900 32,721,696,000 4,976 115.204 2,280 J 300 2,270 T/B 203,000 112 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 6,850 6,850 0 600 4,110,000 4 1,569.805 7,000 J 200 6,800 B 500 113 FILM MD Pictures Tbk. --U9---1 147 151 145 147 0 474,400 69,707,100 217 70.000 149 J 138,400 147 T/B 108,500 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 16,522,700 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 98 102 95 96 -2 124,416,300 12,151,049,700 4,764 5.333 97 J 5,527,400 96 T/B 3,274,800 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 8,047,500 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 100 1,380 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 48,600 48,925 47,200 47,850 -750 862,200 41,248,162,500 2,851 1,867.317 47,900 J 500 47,850 T/B 4,100 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 0 0 1,540 0 0 0 0 131.624 1,435 J 3,100 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 208 214 206 210 2 27,340,100 5,735,351,800 1,375 28.230 210 T/J 3,480,400 208 B 1,217,700 122 GJTL Gajah Tunggal Tbk. --M4---1 360 372 350 358 -2 1,693,800 606,455,600 314 70.284 358 T/J 101,000 356 B 66,200 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 79 76 79 2 1,395,900 107,929,400 154 19.750 79 T/J 1,035,100 78 B 345,200 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,155 1,170 1,145 1,165 10 70,900 82,243,500 50 90.661 1,165 T/J 2,200 1,160 B 2,300 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 134,400 6,720,000 9 21.568 50 T/J 2,902,900 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 99 98 93 98 -1 12,300 1,179,100 25 39.200 98 T/J 200 97 B 700 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 11,189,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 155 155 -5 1,000 155,500 2 87.199 155 T/J 3,900 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 0 0 605 0 0 0 0 115.238 600 J 17,800 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 2,400 2,500 2,350 2,450 50 114,200 279,191,000 42 66.216 2,450 T/J 6,000 2,340 B 10,500 133 HERO Hero Supermarket Tbk. --U9---1 800 800 795 795 -5 4,200 3,354,000 4 1,659.431 795 T/J 1,800 790 B 200 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,290 2,400 2,260 2,400 110 470,500 1,097,712,000 169 734.709 2,400 T/J 200 2,380 B 600 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,500 1,500,000 1 923.077 600 T/J 18,000 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 95 102 91 97 2 3,138,800 305,263,500 379 42.174 97 T/J 117,700 96 B 204,500 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,645 1,690 1,625 1,690 45 20,450,200 33,862,698,500 4,112 8,436.502 1,695 J 187,900 1,690 T/B 149,300 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 710 730 705 730 20 18,610,400 13,358,851,500 898 235.484 730 T/J 43,300 725 B 116,600 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 85 0 0 85 0 0 0 0 45.946 85 J 16,100 82 B 2,000 140 HRTA Hartadinata Abadi Tbk. --M5---1 250 260 236 254 4 113,300 27,705,000 77 84.667 254 T/J 28,200 240 B 200 141 HRUM Harum Energy Tbk. --M2K--1 1,370 1,375 1,365 1,370 0 207,800 284,199,500 148 26.346 1,375 J 40,000 1,370 T/B 604,100 142 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 10,200 10,350 10,100 10,350 150 4,600,800 47,527,647,500 3,308 383.689 10,350 T/J 3,390,200 10,325 B 1,600 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 173 180 161 161 -12 298,300 48,815,000 31 12.578 179 J 2,100 161 T/B 15,300 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 133 137 132 136 3 44,400 6,027,300 35 129.524 137 J 6,700 133 B 20,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 234 230 232 2 39,700 9,146,800 9 151.634 232 T/J 92,700 230 B 64,700 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 19,098,600 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 545 590 540 575 30 1,246,500 703,677,000 195 77.194 575 T/J 65,700 570 B 55,000 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 166 172 162 165 -1 121,300 19,972,100 68 33.000 166 J 21,700 165 T/B 10,600 150 INAF Indofarma (Persero) Tbk. --U5---1 1,165 1,190 1,150 1,185 20 3,983,600 4,665,635,500 1,413 474.000 1,190 J 274,700 1,185 T/B 48,200 151 INCI Intanwijaya Internasional Tbk --U3---1 376 376 376 376 0 200 75,200 1 40.667 376 T/J 19,800 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,370 2,530 2,370 2,510 140 10,435,700 25,785,589,000 2,908 1,024.490 2,510 T/J 109,900 2,500 B 21,000 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,400 6,550 6,400 6,450 50 7,463,700 48,140,412,500 4,329 1,104.093 6,475 J 4,000 6,450 T/B 42,000 154 INDR Indo-Rama Synthetics Tbk. --U4---1 1,985 2,050 1,985 2,050 65 7,000 14,064,500 20 276.098 2,150 J 500 2,050 T/B 1,700 155 INDS Indospring Tbk. --M4---1 1,585 1,685 1,535 1,680 95 9,600 15,988,000 19 157.500 1,695 J 100 1,550 B 500 156 INDY Indika Energy Tbk. --M2K--1 760 795 755 795 35 4,963,700 3,874,204,000 1,313 26.949 800 J 607,000 795 T/B 141,600 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,860 5,600 4,900 5,600 740 9,838,800 52,243,504,000 5,048 288.560 5,625 J 25,400 5,600 T/B 169,200 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 2,186,500 109,325,200 33 0.286 51 J 65,500 50 T/B 3,000 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,425 11,700 11,500 11,625 200 2,173,500 25,213,015,000 2,903 465.000 11,625 T/J 79,600 11,600 B 700 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 65 63 64 2 74,300 4,808,200 23 30.476 65 J 46,500 64 T/B 1,700 161 IPTV MNC Vision Networks Tbk. --U9---1 400 402 398 400 0 494,200 197,634,000 66 166.667 402 J 360,000 398 B 228,000 162 ISAT Indosat Tbk. --M7K--1 1,990 2,080 1,970 2,070 80 7,220,800 14,653,383,500 3,103 147.857 2,080 J 57,700 2,070 T/B 3,700 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 143 148 143 146 3 6,409,400 929,343,700 903 49.492 146 T/J 625,200 144 B 112,800 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,750 8,000 7,725 7,975 225 1,540,700 12,236,567,500 2,037 56.964 7,975 T/J 81,500 7,950 B 11,100 165 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 82 J 100 0 B 0 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 408,300 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 880 1,010 890 1,010 130 86,105,100 82,688,710,500 10,603 276.107 1,015 J 1,693,200 1,010 T/B 1,976,400 168 JRPT Jaya Real Property Tbk. --M6K--1 420 434 420 432 12 269,300 115,325,200 126 415.385 432 T/J 38,200 430 B 40,700 169 JSKY Sky Energy Indonesia Tbk. --U4---1 104 107 101 104 0 9,083,900 943,893,500 694 52.000 105 J 356,500 104 T/B 505,400 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,050 3,130 2,980 3,120 70 11,963,400 36,551,374,000 4,060 183.984 3,120 T/J 208,800 3,090 B 285,000 171 KAEF Kimia Farma Tbk. --M5---1 1,340 1,375 1,325 1,375 35 8,412,000 11,371,152,500 2,229 1,375.000 1,380 J 150,100 1,375 T/B 182,600 172 KBLI KMI Wire & Cable Tbk. --M4K--1 390 428 396 418 28 4,644,400 1,922,950,400 986 50.790 418 T/J 260,100 416 B 8,300 173 KEEN Kencana Energi Lestari Tbk. --M7---1 362 370 340 350 -12 41,800 14,625,000 42 88.384 350 T/J 153,400 344 B 400 174 KICI Kedaung Indah Can Tbk --U5---1 182 182 182 182 0 100 18,200 1 38.640 220 J 13,000 184 B 1,000 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 137 131 137 5 2,278,300 307,423,900 328 4.753 138 J 110,300 137 T/B 58,700 176 KINO Kino Indonesia Tbk. --M5---1 2,310 2,570 2,320 2,460 150 3,578,100 8,753,281,000 1,838 64.737 2,470 J 22,000 2,460 T/B 54,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 151 175 156 175 24 111,000 18,875,700 27 614.035 170 J 22,500 157 B 500 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,100 1,190 1,110 1,185 85 42,772,000 49,631,018,000 6,796 11,557.593 1,190 J 1,084,100 1,185 T/B 512,900 179 KOBX Kobexindo Tractors Tbk. --U9---1 79 86 80 82 3 891,000 73,622,000 175 20.500 83 J 11,500 82 T/B 2,500 180 KOTA DMS Propertindo Tbk. --U6---1 486 496 486 486 0 3,200 1,556,200 3 243.000 486 T/J 7,000 482 B 300 181 KPAL Steadfast Marine Tbk. --U4---1 107 111 105 108 1 520,300 55,735,600 63 93.913 108 T/J 16,300 107 B 22,200 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 180 169 180 9 11,265,900 1,950,709,400 801 22.378 180 T/J 255,600 179 B 64,800 183 KREN Kresna Graha Investama Tbk. --U9---1 214 214 200 200 -14 440,900 88,342,600 170 2,080.732 200 T/J 2,355,100 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 16,614,200 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 5,500 5,500 0 100 550,000 1 90.909 6,025 J 100 0 B 0 186 LINK Link Net Tbk. --M9---1 2,510 2,700 2,520 2,700 190 1,146,800 3,034,092,000 1,485 168.750 2,710 J 2,500 2,700 T/B 116,500 187 LION Lion Metal Works Tbk. --U3---1 272 292 254 254 -18 90,400 23,271,800 43 159.079 254 T/J 13,900 0 B 0 188 LPCK Lippo Cikarang Tbk --U6---1 605 630 600 620 15 448,700 276,839,000 280 69.903 625 J 10,100 620 T/B 633,900 189 LPGI Lippo General Insurance Tbk. --U8---1 4,000 0 0 4,000 0 0 0 0 179.775 3,990 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 141 153 140 150 9 8,862,100 1,318,588,600 1,300 48.438 150 T/J 206,200 149 B 41,900 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,155 1,380 1,155 1,360 205 38,198,400 48,684,709,500 8,414 30.817 1,365 J 18,200 1,360 T/B 3,072,900 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 835 805 820 -5 10,009,800 8,221,528,500 1,612 211.613 825 J 32,400 820 T/B 327,300 193 LTLS Lautan Luas Tbk. --U9---1 390 414 390 398 8 27,800 11,186,200 84 140.692 408 J 700 398 T/B 89,300 194 MAIN Malindo Feedmill Tbk. --M3K--1 486 605 490 605 119 45,182,400 25,641,423,900 4,753 343.750 0 J 0 605 T/B 2,041,200 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,000 200,000 9 6.835 50 T/J 1,281,327,900 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--1 530 640 530 530 0 57,333,200 31,901,474,500 4,598 850.518 615 J 500 530 T/B 31,275,200 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 354 340 344 0 903,400 310,661,400 131 688.000 350 J 8,100 344 T/B 1,500 199 MASA Multistrada Arah Sarana Tbk. --U4---1 448 448 420 420 -28 64,900 27,340,600 12 298.635 480 J 2,800 422 B 1,100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,100 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 350 360 344 356 6 1,045,900 366,553,800 135 22.250 354 J 20,000 350 B 15,300 202 MBTO Martina Berto Tbk. --U5---1 80 90 75 79 -1 2,400 189,000 9 10.676 79 T/J 5,100 76 B 100 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 86 87 82 87 1 542,800 46,432,300 51 78.033 88 J 84,500 87 T/B 100 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,405,100 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 95 102 95 97 2 241,088,500 23,639,414,700 6,779 28.787 98 J 7,504,900 97 T/B 10,817,400 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 7,300 365,000 2 8.039 50 T/J 43,990,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 488 496 486 488 0 56,037,300 27,566,884,200 2,733 859.503 488 T/J 856,500 486 B 831,000 208 MEGA Bank Mega Tbk. XDU8---1 6,450 0 0 6,450 0 0 0 0 4,701.577 6,400 J 100 6,050 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 107 107 105 106 -1 5,284,500 560,544,600 69 32.114 107 J 200,600 106 T/B 100 210 MGRO Mahkota Group Tbk. --M1K--1 635 640 615 640 5 1,043,500 663,148,500 88 284.444 645 J 111,200 640 T/B 9,800 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,980 2,000 1,935 1,950 -30 1,531,300 2,983,683,000 963 114.808 1,950 T/J 1,000 1,945 B 13,800 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,175 11,200 11,100 11,200 25 47,800 535,052,500 20 71,337.580 11,375 J 500 11,000 B 100 213 MLPL Multipolar Tbk. --M9---1 51 55 50 53 2 17,834,900 944,015,700 600 6.079 54 J 1,379,000 53 T/B 331,200 214 MLPT Multipolar Technology Tbk. --U9---1 332 340 318 328 -4 28,100 9,077,800 28 68.333 336 J 600 328 T/B 200 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,105 1,105 1,075 1,085 -20 52,608,800 57,392,550,000 13,836 120.556 1,090 J 1,101,200 1,085 T/B 31,000 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 575 545 550 0 1,788,500 987,642,000 214 36.667 550 T/J 862,100 545 B 600 217 MPPA Matahari Putra Prima Tbk. --U9---1 108 119 108 117 9 4,995,100 567,046,300 478 49.191 117 T/J 30,200 115 B 85,000 218 MRAT Mustika Ratu Tbk. --U5---1 130 128 123 128 -2 5,200 647,400 13 19.692 128 T/J 500 125 B 1,200 219 MSKY MNC Sky Vision Tbk. --U9---1 1,195 1,200 1,185 1,185 -10 1,400 1,662,000 6 77.961 1,200 J 6,500 1,180 B 700 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,195 1,200 1,150 1,180 -15 384,700 453,612,500 493 2,124.289 1,190 J 22,800 1,180 T/B 360,400 221 MTLA Metropolitan Land Tbk. --U6---1 382 380 380 380 -2 200 76,000 2 159.764 380 T/J 200,000 356 B 4,300 222 MYOH Samindo Resources Tbk. --U2---1 1,175 1,180 1,130 1,180 5 22,500 26,533,000 13 140.547 1,180 T/J 219,900 1,175 B 300 223 MYOR Mayora Indah Tbk. --M5KB-1 1,925 1,955 1,920 1,945 20 1,627,400 3,139,697,500 579 9,729.865 1,945 T/J 119,500 1,940 B 1,000 224 MYTX Asia Pacific Investama Tbk. --U4---1 55 55 55 55 0 100 5,500 1 8.267 54 J 100 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 438 482 424 482 44 9,344,500 4,308,612,000 2,189 148.308 484 J 56,700 482 T/B 176,600 226 NISP Bank OCBC NISP Tbk. --U8---1 755 770 750 755 0 300 227,500 3 914.885 770 J 20,800 755 T/B 300 227 NOBU Bank Nationalnobu Tbk. --U8---1 860 0 0 860 0 0 0 0 229.333 910 J 100 860 B 1,200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 262 270 262 270 8 29,400 7,849,800 28 31.765 270 T/J 700 268 B 3,300 229 NZIA Nusantara Almazia Tbk. --U6---1 206 256 192 195 -11 121,400 24,027,000 34 88.636 200 J 10,000 195 T/B 7,100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 172,100 8,605,000 24 98.922 50 T/J 1,837,600 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 84 91 80 90 6 13,267,200 1,173,113,900 1,276 90.000 90 T/J 57,400 89 B 152,700 232 PANR Panorama Sentrawisata Tbk. --U9---1 71 74 67 68 -3 1,675,700 113,855,300 134 40.799 67 J 143,400 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 900 930 870 900 0 127,600 117,367,500 25 654.545 900 T/J 500 885 B 1,000 234 PBID Panca Budi Idaman Tbk. --U3---1 910 920 895 915 5 2,900 2,600,000 4 107.647 915 T/J 15,500 895 B 600 235 PBRX Pan Brothers Tbk. --M4---1 206 220 202 204 -2 8,362,300 1,737,184,800 964 361.062 206 J 813,800 204 T/B 600 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 830 900 835 900 70 219,176,300 192,241,344,500 11,176 300.000 905 J 2,440,900 900 T/B 20,223,100 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 580 580 540 540 -40 106,900 58,003,500 115 105.366 550 J 400 0 B 0 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,560 2,600 2,450 2,590 30 1,800 4,513,000 18 1,074.733 2,590 T/J 500 2,450 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 755 770 750 755 0 738,100 559,421,000 146 1,257.076 760 J 2,000 755 T/B 222,000 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 6,100 305,000 7 50.000 50 T/J 3,178,800 0 B 0 242 PNIN Paninvest Tbk. --U8---1 695 725 690 720 25 364,200 253,488,500 32 765.632 720 T/J 800 695 B 500 243 PNLF Panin Financial Tbk. --M8K--1 194 196 190 194 0 14,954,700 2,884,597,400 1,519 209.684 195 J 171,300 194 T/B 541,700 244 POLL Pollux Properti Indonesia Tbk. --U6---1 7,850 8,350 7,325 7,325 -525 145,100 1,065,200,000 128 1,191.057 7,325 T/J 197,400 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 127 133 127 131 4 21,650,700 2,817,203,400 1,745 30.465 131 T/J 1,134,000 130 B 590,800 246 PPRO PP Properti Tbk. --U6K--1 52 53 52 53 1 51,179,100 2,689,550,600 1,233 114.595 53 T/J 5,506,300 52 B 41,177,100 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 152 158 156 156 4 2,000 314,000 2 87.823 156 T/J 1,300 143 B 500 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,550 3,350 3,310 3,310 -240 102,000 341,357,000 31 50.923 3,310 T/J 1,700 0 B 0 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 144 144 142 144 0 7,200 1,027,300 15 106.667 144 T/J 26,800 143 B 100 250 PTBA Bukit Asam Tbk. --M2BX-1 2,000 2,100 2,010 2,080 80 15,932,800 32,954,537,000 3,144 1,808.696 2,090 J 70,900 2,080 T/B 556,300 251 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-1 730 780 730 775 45 89,194,000 67,556,054,500 6,212 145.677 780 J 2,020,700 775 T/B 358,600 253 PTRO Petrosea Tbk. --M2---1 1,440 1,460 1,380 1,425 -15 987,900 1,390,731,000 466 1,140.000 1,425 T/J 56,600 1,420 B 22,600 254 PTSN Sat Nusapersada Tbk --M4---1 174 202 178 186 12 9,391,000 1,802,671,500 1,262 96.207 187 J 1,100 186 T/B 150,900 255 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 210 B 3,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 110 113 107 111 1 3,510,700 388,359,500 420 37.000 112 J 165,600 111 T/B 100,000 257 PWON Pakuwon Jati Tbk. --M6B3-1 392 410 396 406 14 58,576,900 23,640,429,800 3,750 1,565.211 406 T/J 1,663,300 404 B 453,200 258 PZZA Sarimelati Kencana Tbk. --U9---1 565 580 560 570 5 699,400 397,863,500 272 51.818 575 J 3,400 570 T/B 157,200 259 RAJA Rukun Raharja Tbk. --M7---1 115 117 107 109 -6 37,879,400 4,198,858,400 3,007 374.416 110 J 40,800 109 T/B 488,900 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 630 580 605 10 12,599,500 7,594,248,500 2,207 378.125 610 J 1,000 605 T/B 2,000 261 RANC Supra Boga Lestari Tbk. --U9---1 300 310 296 300 0 275,400 83,292,000 19 60.000 304 J 1,200 298 B 15,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 41,400 2,070,000 4 15.994 50 T/J 4,790,200 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,870 J 3,000 4,700 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,500 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 117 116 109 114 -3 166,800 18,229,700 34 18.106 114 T/J 16,400 113 B 200 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 222 242 210 226 4 2,600 592,400 8 1,768.388 258 J 200 226 T/B 14,800 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,270 1,210 1,250 -25 337,700 421,475,500 83 490.196 1,250 T/J 245,200 1,240 B 200 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 364 368 358 368 4 399,000 145,483,200 63 306.667 368 T/J 2,700 366 B 3,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,975 9,075 9,075 9,075 100 500 4,537,500 1 5,854.839 9,075 T/J 900 8,500 B 1,500 270 SCMA Surya Citra Media Tbk. --M9XX-1 810 840 810 820 10 35,961,100 29,577,462,500 2,784 370.952 825 J 132,000 820 T/B 90,800 271 SDPC Millennium Pharmacon International Tbk. --U9---1 79 84 79 79 0 15,500 1,231,900 5 52.734 81 J 1,900 79 T/B 26,500 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 900 J 500 750 B 1,200 273 SGRO Sampoerna Agro Tbk. --U1---1 2,470 2,490 2,460 2,490 20 14,700 36,522,000 16 106.410 2,490 T/J 1,000 2,470 B 2,000 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,255 1,215 1,245 10 5,431,700 6,691,527,000 2,006 214.655 1,245 T/J 161,400 1,240 B 123,100 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,525 5,525 5,250 5,350 -175 32,700 174,980,000 130 60.762 5,400 J 700 5,350 T/B 500 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 248 252 238 248 0 3,957,300 977,400,400 408 22.545 250 J 362,800 248 T/B 2,300 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 246 306 246 306 60 64,398,100 18,651,988,000 5,493 54.643 0 J 0 306 T/B 11,048,900 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 825 915 815 915 90 10,500 9,366,500 51 1,105.072 915 T/J 1,400 905 B 400 279 SMDR Samudera Indonesia Tbk. --U7---1 142 146 138 144 2 28,400 4,070,700 20 577.895 144 T/J 20,500 142 B 15,200 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,700 7,800 7,350 7,650 -50 8,020,400 60,264,767,500 3,356 2,661.981 7,650 T/J 144,300 7,600 B 194,700 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 184 184 0 200 36,800 1 95.337 184 T/J 25,000 180 B 2,500 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,550 J 26,100 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 486 545 486 540 54 31,870,900 16,471,795,900 2,679 887.282 540 T/J 27,500 535 B 26,600 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,190 1,245 1,175 1,210 20 3,341,500 4,052,482,000 1,133 3,231.924 1,230 J 5,300 1,210 T/B 266,600 285 SOCI Soechi Lines Tbk. --M7---1 112 133 115 130 18 100,241,500 12,707,440,600 5,640 23.636 131 J 445,400 130 T/B 18,500 286 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---1 288 290 270 280 -8 3,700 1,017,000 5 125.516 280 T/J 13,300 272 B 2,000 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 177 187 165 177 0 254,500 43,671,100 47 188.899 170 J 800 168 B 28,700 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 162 167 161 165 3 22,279,400 3,654,878,800 1,582 68.750 166 J 292,100 165 T/B 1,514,100 290 SRSN Indo Acidatama Tbk --U3---1 66 67 64 65 -1 2,900,600 189,103,300 84 11.839 65 T/J 3,285,700 64 B 282,900 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 382 362 376 16 37,223,000 13,794,015,800 1,557 154.256 378 J 751,200 376 T/B 327,600 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,000 1,015 985 990 -10 8,960,700 8,892,923,500 290 147.761 990 T/J 18,900 985 B 18,800 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 140 137 138 0 19,400 2,675,500 15 135.294 138 T/J 78,500 137 B 500 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,971,700 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 3,000 150,000 2 8.929 50 T/J 111,918,900 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 940 1,000 910 975 35 74,900,600 73,018,746,000 1,959 240.741 980 J 3,000 975 T/B 1,075,800 298 TBLA Tunas Baru Lampung Tbk. --M5---1 515 545 510 530 15 3,023,600 1,604,946,500 657 120.688 535 J 124,600 530 T/B 223,500 299 TCID Mandom Indonesia Tbk. --U5---1 9,350 9,350 9,250 9,250 -100 300 2,790,000 3 907.290 9,450 J 2,400 9,275 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 149 159 140 140 -9 88,200 12,550,100 52 61.404 140 T/J 449,400 139 B 110,600 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 139 156 139 152 13 154,684,600 23,083,704,300 7,308 49.032 152 T/J 363,800 151 B 764,600 302 TGRA Terregra Asia Energy Tbk. --U7---1 65 65 62 64 -1 541,600 34,455,100 75 32.000 65 J 94,300 64 T/B 28,200 303 TINS Timah Tbk. --M2K--1 515 540 520 535 20 13,000,600 6,922,355,000 1,472 273.382 540 J 1,024,600 535 T/B 1,376,900 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 57 55 55 0 300,800 16,544,400 20 25.143 56 J 14,500 55 T/B 49,500 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,900 5,400 4,950 5,400 500 5,615,600 29,169,083,000 4,038 333.873 5,425 J 66,100 5,400 T/B 199,200 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,180 3,250 3,160 3,240 60 79,114,600 253,851,692,000 8,889 1,702.709 3,240 T/J 2,208,600 3,230 B 192,600 307 TMAS Temas Tbk. --M7---1 85 98 86 96 11 10,283,500 976,001,700 671 220.801 97 J 389,800 96 T/B 22,900 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 356 356 356 2 200 71,200 1 75.124 356 T/J 220,600 330 B 6,300 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 44,400 2,220,000 16 80.475 50 T/J 13,281,000 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 294 298 290 296 2 1,279,100 378,040,600 154 106.388 296 T/J 13,500 294 B 15,100 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 740 800 740 795 55 74,304,200 58,515,913,000 5,855 3,786.977 795 T/J 4,414,500 790 B 82,300 312 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---1 117 124 109 124 7 11,900 1,401,900 15 124.956 124 T/J 28,000 117 B 2,300 314 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 0 208.781 390 J 22,500 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,175 1,230 1,175 1,210 35 71,200 85,659,000 45 215.856 1,225 J 1,500 1,210 T/B 13,000 317 TURI Tunas Ridean Tbk. --U9---1 1,320 0 0 1,320 0 0 0 0 2,933.333 1,315 J 100 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,120 1,190 1,130 1,185 65 930,000 1,087,831,500 446 79.000 1,185 T/J 3,700 1,180 B 6,600 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,415 1,380 1,380 -15 777,500 1,076,217,000 248 2,675.663 1,380 T/J 445,800 1,375 B 5,700 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 0 0 2,800 0 0 0 0 103.701 3,100 J 100 2,900 B 200 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 53 62 54 55 2 3,594,200 208,723,100 139 2.612 55 T/J 16,500 54 B 417,600 322 UNTR United Tractors Tbk. --M9BX-1 17,550 18,250 17,550 18,250 700 2,417,300 43,562,322,500 4,281 21,726.190 18,250 T/J 62,800 18,150 B 1,500 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,100 7,150 7,025 7,150 50 6,534,300 46,381,592,500 4,434 183,051.715 7,150 T/J 407,600 7,100 B 21,800 324 VICO Victoria Investama Tbk. --U8---1 102 102 95 102 0 12,400 1,201,300 15 81.600 100 J 2,000 95 B 5,000 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 700 35,000 3 16.667 50 T/J 88,661,600 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 268 278 262 272 4 12,900 3,472,800 20 120.320 272 T/J 26,200 264 B 300 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 182 188 181 184 2 37,170,200 6,851,888,300 1,682 63.448 185 J 532,300 184 T/B 432,700 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 84 86 84 86 2 783,700 66,603,100 129 37.542 86 T/J 74,000 85 B 1,500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 103 107 103 104 1 582,600 60,928,600 101 16.000 104 T/J 14,500 103 B 20,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,075 1,145 1,075 1,130 55 48,883,800 54,304,160,000 4,724 290.449 1,135 J 723,800 1,130 T/B 201,800 331 WINS Wintermar Offshore Marine Tbk. --U7---1 89 90 84 89 0 56,500 5,021,600 9 24.069 92 J 13,700 88 B 1,200 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 198 202 196 202 4 391,400 77,907,200 76 30.624 202 T/J 23,200 200 B 78,200 333 WOOD Integra Indocabinet Tbk. --M5K--1 270 296 268 286 16 2,264,900 649,651,200 473 110.000 288 J 23,600 284 B 3,700 334 WSBP Waskita Beton Precast Tbk. --M3K--1 164 171 164 169 5 48,474,600 8,141,934,700 2,328 34.490 170 J 829,100 169 T/B 1,924,600 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 670 635 660 30 83,561,200 54,589,558,000 5,114 178.138 665 J 4,090,900 660 T/B 1,699,700 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 258 268 254 266 8 17,140,000 4,515,368,600 1,037 45.085 268 J 648,100 266 T/B 351,700 Total 4,051,089,400 4,610,114,064,400 422,437 2,958,136,400 180,269,400 Jakarta, 14 April 2020 Trading Division