List of Securities Quotation Main Board Date: Wednesday, 15 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 6,700 7,100 6,700 6,700 0 3,230,500 22,265,690,000 2,285 544.291 6,700 T/J 80,400 6,675 B 16,800 2 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,470 J 1,300 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,220 1,295 1,225 1,275 55 31,584,900 39,819,980,000 4,836 1,554.878 1,275 T/J 666,600 1,270 B 3,900 4 ACST Acset Indonusa Tbk. --U6---1 286 288 268 270 -16 3,615,500 989,239,800 690 11.338 272 J 5,500 270 T/B 609,400 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 650 670 625 630 -20 36,865,200 23,778,441,000 2,099 494.766 630 T/J 41,700 625 B 724,600 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,825 6,950 6,550 6,575 -250 484,700 3,238,915,000 844 282.796 6,600 J 1,500 6,575 T/B 100 7 ADMG Polychem Indonesia Tbk --U3---1 104 105 99 100 -4 256,800 26,042,600 79 8.926 102 J 42,100 100 T/B 107,700 8 ADRO Adaro Energy Tbk. --M2BX-1 1,080 1,100 1,010 1,045 -35 29,124,400 30,383,075,500 5,046 95.000 1,045 T/J 694,600 1,035 B 547,000 9 AGII Aneka Gas Industri Tbk. --M3---1 438 440 430 432 -6 316,500 138,312,800 92 39.273 432 T/J 41,700 430 B 8,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 102 105 99 99 -3 3,813,400 383,353,900 506 161.744 100 J 606,400 99 T/B 908,900 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 2,060 2,100 1,920 1,930 -130 18,731,300 37,891,754,000 2,273 1,538.204 1,940 J 15,800 1,930 T/B 52,600 13 ALTO Tri Banyan Tirta Tbk. --U5---1 374 400 398 398 24 400 159,400 2 198.845 396 J 5,100 348 B 200 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 210 220 208 212 2 73,300 15,662,600 50 192.727 212 T/J 631,500 208 B 200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,500 2,750 2,500 2,750 250 2,300 5,775,000 5 112.245 2,700 J 5,000 2,450 B 5,000 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 845 800 840 10 72,300 59,561,500 50 2,143.459 840 T/J 4,200 830 B 10,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 0 0 515 0 0 0 0 42.917 630 J 200 515 B 1,400 18 ANTM Aneka Tambang Tbk. --M2XX-1 555 565 525 525 -30 87,961,700 47,346,943,000 5,762 346.146 530 J 762,000 525 T/B 1,931,700 19 APLI Asiaplast Industries Tbk. --U3---1 121 121 121 121 0 400 48,400 3 100.833 121 T/J 10,100 120 B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 111 112 107 108 -3 9,760,300 1,063,460,100 594 29.589 109 J 158,900 108 T/B 3,700 21 ARNA Arwana Citramulia Tbk. --M3---1 354 396 352 384 30 446,200 164,778,200 178 2,609.937 384 T/J 100,700 360 B 1,200 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 500 24 ASGR Astra Graphia Tbk. --U9---1 840 865 840 840 0 6,800 5,747,500 14 174.158 850 J 71,900 840 T/B 3,900 25 ASII Astra International Tbk. --M4BX-1 3,960 4,000 3,800 3,820 -140 86,149,800 333,555,311,000 11,108 2,731.752 3,820 T/J 927,600 3,810 B 337,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,180 1,175 1,175 0 5,400 6,355,000 8 2,175.926 1,175 T/J 900 1,170 B 2,400 27 ASRI Alam Sutera Realty Tbk. --M6---1 125 128 117 118 -7 23,611,100 2,846,316,000 1,338 112.381 118 T/J 1,883,500 117 B 8,102,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 318 396 322 340 22 13,490,000 4,596,774,400 1,367 87.179 340 T/J 697,700 338 B 3,600 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 770 J 700 670 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 835 850 825 840 5 470,800 393,091,000 145 759.700 840 T/J 321,000 830 B 600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 795,800 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 0 0 615 0 0 0 0 7,976.654 600 J 600 585 B 200 33 BBCA Bank Central Asia Tbk. --M8B3-1 27,575 28,150 27,225 27,425 -150 19,068,400 527,002,192,500 16,640 15,671.429 27,450 J 36,800 27,425 T/B 2,900 34 BBKP Bank Bukopin Tbk. --M8---1 120 125 116 117 -3 10,341,500 1,219,204,800 712 34.709 118 J 358,600 117 T/B 363,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 1,140 1,140 0 2,500 2,850,000 2 82.609 1,140 T/J 13,600 1,075 B 1,500 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,150 4,230 3,990 4,200 50 37,601,800 155,027,705,000 7,595 20.201 4,200 T/J 8,436,300 4,160 B 165,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,900 2,990 2,730 2,760 -140 319,095,100 904,323,034,000 37,105 3,154.286 2,760 T/J 795,300 2,750 B 4,423,800 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 200,900 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 990 1,020 945 960 -30 50,394,800 49,707,860,500 4,406 125.217 960 T/J 574,100 955 B 238,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 280 266 280 -6 2,100 586,600 3 285.074 280 T/J 4,000 266 B 900 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 168 173 0 232,500 40,077,400 37 490.613 173 T/J 24,700 172 B 30,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,250 2,300 2,160 2,160 -90 4,727,400 10,467,299,000 1,229 1.220 2,170 J 318,300 2,160 T/B 258,100 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 147 138 140 0 35,141,300 5,010,985,300 1,528 82.353 140 T/J 142,900 139 B 475,900 44 BHIT MNC Investama Tbk. --M9---1 51 53 51 52 1 9,492,300 492,508,600 201 152.069 52 T/J 1,844,100 51 B 3,372,200 45 BINA Bank Ina Perdana Tbk. --U8---1 970 980 945 980 10 471,100 460,255,500 39 553.685 980 T/J 300,000 945 B 9,200 46 BIRD Blue Bird Tbk. --M7---1 1,015 1,030 1,000 1,015 0 360,500 365,982,000 179 15.615 1,020 J 8,600 1,015 T/B 30,300 47 BISI BISI International Tbk. --U1---1 780 815 765 815 35 117,800 94,843,500 93 407.500 815 T/J 6,500 810 B 20,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 905 925 890 895 -10 6,709,300 6,062,649,500 1,061 149.167 895 T/J 779,500 890 B 348,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 565 545 545 0 10,620,100 5,874,780,000 1,181 126.744 550 J 202,500 545 T/B 9,900 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 229,900 11,495,000 26 3.455 50 T/J 118,960,000 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 77,227,900 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,570 4,690 4,400 4,400 -170 62,330,500 282,603,442,000 12,916 1,325.832 4,410 J 54,100 4,400 T/B 27,700 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 59 52 54 2 15,400 819,500 10 10.800 54 T/J 17,600 52 B 11,500 54 BMTR Global Mediacom Tbk. --M9K--1 226 256 224 240 14 214,254,000 49,520,560,000 4,931 195.344 240 T/J 2,051,100 238 B 800,700 55 BNBA Bank Bumi Arta Tbk. --U8---1 286 280 268 280 -6 3,400 913,400 5 175.000 280 T/J 6,200 272 B 500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 705 720 685 690 -15 3,051,200 2,129,290,000 693 5.095 690 T/J 382,200 685 B 357,600 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 152 147 147 -1 98,200 14,572,000 68 1.751 147 T/J 35,400 146 B 16,900 58 BNLI Bank Permata Tbk. --M8K--1 1,225 1,245 1,205 1,215 -10 20,738,600 25,357,762,000 958 13.229 1,215 T/J 413,900 1,210 B 130,900 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 81 86 79 85 4 1,100 90,900 5 85.000 84 J 500 79 B 2,900 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 2,000 61 BRIS Bank BRIsyariah Tbk. --M8---1 202 208 196 197 -5 11,853,200 2,371,660,500 1,079 38.627 198 J 80,600 197 T/B 335,700 62 BRPT Barito Pacific Tbk. --M3XX-1 985 1,050 975 995 10 130,985,400 132,952,311,000 8,103 389.082 1,000 J 203,100 995 T/B 3,025,100 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 840 870 805 845 5 22,649,000 18,941,121,500 2,312 165.522 845 T/J 2,416,600 825 B 2,762,800 64 BSIM Bank Sinarmas Tbk. --U8---1 500 0 0 500 0 0 0 0 341.020 496 J 10,200 482 B 1,300 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 1,805 1,885 1,800 1,800 -5 231,000 426,443,500 86 348.458 1,805 J 1,300 1,800 T/B 92,800 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,550 2,620 2,380 2,380 -170 27,327,800 66,679,082,000 8,617 244.103 2,380 T/J 24,998,900 0 B 0 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 90 88 88 0 181,600 16,001,800 21 47.694 88 T/J 900 87 B 99,000 69 BULL Buana Lintas Lautan Tbk. --M7---1 159 166 156 156 -3 68,441,500 11,011,654,800 244 15.255 157 J 2,000 156 T/B 587,800 70 BVIC Bank Victoria International Tbk. --U8---1 59 59 58 59 0 2,800 165,100 4 55.790 59 T/J 2,900 58 B 4,000 71 BWPT Eagle High Plantations Tbk. --U1---1 85 89 81 82 -3 27,573,100 2,338,493,700 951 17.934 82 T/J 203,400 81 B 2,715,200 72 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 14,500 14,500 0 300 4,350,000 1 250.000 14,500 T/J 28,700 14,000 B 2,500 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 193 197 190 196 3 143,600 27,722,400 100 59.394 195 J 5,000 190 B 100 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 56 58 53 53 -3 7,264,500 394,802,200 213 30.286 54 J 215,000 53 T/B 27,000 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,550 1,465 1,485 -15 72,300 109,073,000 63 306.818 1,525 J 5,000 1,485 T/B 3,000 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 186 198 182 182 -4 7,200 1,383,500 27 14.242 189 J 100 182 T/B 1,700 77 CITY Natura City Developments Tbk. --U6---1 56 55 55 55 -1 300 16,500 1 45.833 56 J 18,500 0 B 0 78 CLEO Sariguna Primatirta Tbk. --M5K--1 422 436 416 418 -4 8,368,200 3,586,556,600 820 1,817.391 418 T/J 73,200 416 B 46,000 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,700 J 72,500 1,495 B 1,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 101,907,700 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,640 4,780 4,430 4,450 -190 12,558,500 57,462,745,000 7,523 20,266.885 4,460 J 44,800 4,450 T/B 24,800 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,500 75,000 1 45.455 50 T/J 203,325,600 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 370 350 348 350 -20 15,100 5,284,800 2 176.620 370 J 1,030,500 350 T/B 85,500 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-1 620 630 585 595 -25 44,704,900 27,317,320,500 3,041 133.217 600 J 224,700 595 T/B 63,900 86 DART Duta Anggada Realty Tbk. --U6---1 250 0 0 250 0 0 0 0 46.216 290 J 300 250 B 3,300 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300,000 15,000,000 1 16.496 50 T/J 260,704,200 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,015,900 0 B 0 89 DILD Intiland Development Tbk. --U6---1 240 240 234 240 0 145,100 34,735,600 40 41.822 240 T/J 4,967,100 238 B 50,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,710 4,800 0 85,800 411,791,000 16 28,692.689 4,800 T/J 68,900 4,720 B 2,900 91 DMAS Puradelta Lestari Tbk. --M6K--1 191 197 183 183 -8 143,195,600 27,132,164,700 4,350 87.143 183 T/J 1,477,800 182 B 826,100 92 DMND Diamond Food Indonesia Tbk. --U5---1 960 960 920 950 -10 12,400 11,562,500 35 103.825 960 J 400 950 T/B 900 93 DNAR Bank Oke Indonesia Tbk. --U8---1 284 300 300 300 16 100 30,000 1 272.727 294 J 2,800 292 B 100 94 DOID Delta Dunia Makmur Tbk. --M2---1 144 154 135 135 -9 38,321,200 5,527,828,400 2,519 182.768 136 J 21,000 135 T/B 900 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 186 0 0 186 0 0 0 0 60.433 200 J 200 189 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 80 82 76 79 -1 757,700 60,657,400 144 44.960 79 T/J 15,300 76 B 83,800 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 330 322 322 0 1,869,000 605,468,000 87 87.027 328 J 50,000 322 T/B 464,200 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,000 J 100 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 404 412 400 410 6 264,800 107,866,000 117 81.188 412 J 22,000 410 T/B 6,800 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,170 2,100 2,170 10 7,700 16,590,000 11 798.759 2,200 J 1,000 2,170 T/B 200 102 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 186,900 9,345,800 23 14.286 50 T/J 1,462,700 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 865 900 860 860 -5 86,400 74,818,000 56 2,183.184 865 J 2,000 855 B 700 104 ELSA Elnusa Tbk. --M2K--1 212 212 198 200 -12 81,148,800 16,486,908,600 4,350 50.000 200 T/J 749,600 199 B 895,600 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,600 80,000 3 10.308 50 T/J 576,673,400 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,150 4,950 4,950 4,950 -200 300 1,485,000 3 687.500 4,950 T/J 199,800 4,800 B 200 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,230 1,125 1,130 -75 20,235,100 23,568,844,000 4,614 113.000 1,135 J 197,800 1,130 T/B 930,900 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 152 158 148 148 -4 1,636,900 249,225,800 211 275.549 148 T/J 39,800 147 B 60,100 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 370,800 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 52 51 50 51 -1 176,700 8,835,900 15 4.200 51 T/J 89,100 50 B 44,700 111 EXCL XL Axiata Tbk. --M7BX-1 2,270 2,430 2,220 2,230 -40 17,678,000 40,192,910,000 3,607 113.174 2,260 J 3,800 2,230 T/B 96,400 112 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 6,850 6,850 0 1,500 10,275,000 2 1,569.805 7,000 J 500 6,850 T/B 1,000 113 FILM MD Pictures Tbk. --U9---1 147 153 140 145 -2 2,490,700 366,782,700 409 69.048 147 J 6,100 145 T/B 28,600 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 800 40,000 8 22.727 50 T/J 17,249,500 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 96 99 92 94 -2 66,004,000 6,294,416,500 3,365 5.222 94 T/J 845,200 93 B 2,113,300 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 8,862,600 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 1,695 1,330 1,465 55 18,700 27,665,500 6 1,172.000 1,560 J 100 1,465 T/B 1,000 118 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 47,850 48,250 46,850 47,600 -250 1,382,800 65,702,747,500 2,912 1,857.561 47,650 J 200 47,600 T/B 109,200 120 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--1 210 214 198 199 -11 20,969,100 4,284,338,700 1,679 26.751 200 J 74,600 199 T/B 1,117,300 122 GJTL Gajah Tunggal Tbk. --M4---1 358 360 342 342 -16 1,459,900 513,031,000 276 67.143 344 J 3,000 342 T/B 51,900 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 79 76 76 -3 1,976,300 152,157,800 167 19.000 77 J 2,100 76 T/B 342,700 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,185 1,165 1,165 0 113,900 134,204,500 136 90.661 1,170 J 1,700 1,165 T/B 13,500 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 9,400 470,000 5 21.568 50 T/J 2,032,700 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 98 100 93 93 -5 17,300 1,644,100 22 37.200 98 J 5,100 94 B 2,000 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 2,100 105,000 2 26.579 50 T/J 11,078,700 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 155 160 160 160 5 100 16,000 1 90.012 155 J 4,100 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 0 0 605 0 0 0 0 115.238 600 J 2,000 0 B 0 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 2,450 2,500 2,290 2,310 -140 1,334,700 3,093,524,000 695 62.432 2,310 T/J 172,500 2,300 B 5,000 133 HERO Hero Supermarket Tbk. --U9---1 795 790 785 785 -10 600 471,500 3 1,638.557 790 J 3,500 785 T/B 100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,400 2,420 2,350 2,350 -50 396,700 945,317,000 131 719.402 2,360 J 8,700 2,350 T/B 35,000 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 7,500 4,500,000 2 923.077 600 T/J 12,200 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 97 103 94 94 -3 9,503,100 934,257,600 903 40.870 95 J 18,700 94 T/B 360,500 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,690 1,700 1,585 1,610 -80 30,007,200 48,889,265,500 5,384 8,037.141 1,610 T/J 735,700 1,605 B 27,000 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 730 740 705 715 -15 15,951,100 11,493,566,500 1,027 230.645 715 T/J 88,900 710 B 45,700 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 85 85 80 80 -5 9,200 738,400 18 43.243 80 T/J 8,200 0 B 0 140 HRTA Hartadinata Abadi Tbk. --M5---1 254 256 244 252 -2 7,400 1,867,200 29 84.000 252 T/J 197,700 248 B 100 141 HRUM Harum Energy Tbk. --M2K--1 1,370 1,380 1,350 1,375 5 874,400 1,202,089,500 106 26.442 1,380 J 138,000 1,375 T/B 588,800 142 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 10,350 10,350 9,900 10,175 -175 3,361,900 34,218,885,000 3,849 377.201 10,175 T/J 19,200 10,075 B 1,000 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 161 176 153 158 -3 123,200 19,397,500 25 12.344 158 T/J 9,400 153 B 500 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 136 150 136 136 0 117,900 16,137,600 35 129.524 142 J 24,000 137 B 11,400 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 240 228 232 0 11,200 2,613,800 11 151.634 234 J 3,500 230 B 100 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 1 14.286 50 T/J 20,076,400 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 575 590 535 535 -40 711,500 392,303,000 171 71.824 535 T/J 10,500 0 B 0 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 165 167 158 166 1 68,900 11,266,300 39 33.200 166 T/J 15,200 158 B 25,500 150 INAF Indofarma (Persero) Tbk. --U5---1 1,185 1,205 1,105 1,110 -75 6,456,700 7,376,446,500 2,081 444.000 1,115 J 48,100 1,110 T/B 115,400 151 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 376 J 85,100 350 B 100 152 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,570 2,360 2,460 -50 14,492,700 35,852,791,000 2,965 1,004.082 2,460 T/J 517,100 2,450 B 1,500 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,450 6,550 6,375 6,425 -25 12,517,200 80,580,820,000 3,388 1,099.813 6,425 T/J 420,000 6,400 B 41,300 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,050 2,250 2,100 2,150 100 17,500 37,791,000 35 289.566 2,150 T/J 4,000 2,120 B 500 155 INDS Indospring Tbk. --M4---1 1,680 1,840 1,730 1,840 160 400 718,000 4 172.500 1,820 J 6,300 1,590 B 100 156 INDY Indika Energy Tbk. --M2K--1 795 820 770 775 -20 5,047,600 4,008,106,500 1,284 26.271 780 J 10,000 775 T/B 107,600 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,800 5,225 5,250 -350 10,688,000 57,980,832,500 5,461 270.525 5,250 T/J 328,300 5,225 B 33,400 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 102,200 5,110,000 6 0.286 50 T/J 858,300 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,625 11,925 11,525 11,550 -75 1,220,900 14,238,165,000 1,249 462.000 11,600 J 1,800 11,550 T/B 600 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 65 62 63 -1 56,800 3,585,400 10 30.000 63 T/J 15,000 62 B 23,100 161 IPTV MNC Vision Networks Tbk. --U9---1 400 402 396 400 0 7,205,900 2,881,496,800 9,945 166.667 402 J 331,900 398 B 227,400 162 ISAT Indosat Tbk. --M7K--1 2,070 2,130 1,970 1,985 -85 6,761,700 13,730,253,500 3,776 141.786 1,990 J 13,600 1,985 T/B 724,500 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 146 151 136 136 -10 9,114,100 1,310,467,200 850 46.102 137 J 44,300 136 T/B 53,200 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 8,100 7,700 7,900 -75 1,418,300 11,209,267,500 1,884 56.429 7,900 T/J 528,000 7,800 B 6,300 165 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 87 J 7,000 77 B 1,100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 406,100 418 B 200 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 1,050 945 945 -65 60,710,300 59,923,896,500 8,263 258.338 945 T/J 740,700 940 B 3,234,200 168 JRPT Jaya Real Property Tbk. --M6K--1 432 436 402 402 -30 1,541,000 633,229,200 425 386.538 416 J 500 410 B 50,000 169 JSKY Sky Energy Indonesia Tbk. --U4---1 104 112 101 102 -2 13,613,600 1,447,742,300 1,814 51.000 103 J 67,700 102 T/B 180,800 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,120 3,220 2,950 2,980 -140 11,409,200 35,072,794,000 3,020 175.728 2,980 T/J 297,500 2,970 B 78,400 171 KAEF Kimia Farma Tbk. --M5---1 1,375 1,410 1,280 1,300 -75 12,773,800 16,905,675,500 3,500 1,300.000 1,300 T/J 83,100 1,295 B 267,200 172 KBLI KMI Wire & Cable Tbk. --M4K--1 418 434 392 396 -22 3,520,600 1,424,992,000 756 48.117 398 J 6,500 396 T/B 65,200 173 KEEN Kencana Energi Lestari Tbk. --M7---1 350 370 340 366 16 160,600 56,207,600 30 92.424 366 T/J 151,600 346 B 200 174 KICI Kedaung Indah Can Tbk --U5---1 182 0 0 182 0 0 0 0 38.640 220 J 12,000 183 B 2,300 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 137 149 136 139 2 3,390,100 478,519,500 378 4.823 139 T/J 110,200 138 B 43,100 176 KINO Kino Indonesia Tbk. --M5---1 2,460 2,650 2,400 2,570 110 3,381,000 8,525,459,000 1,210 67.632 2,580 J 2,100 2,570 T/B 101,800 177 KKGI Resource Alam Indonesia Tbk. --U2---1 175 197 169 196 21 1,300 241,700 5 687.719 190 J 22,500 168 B 2,100 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,185 1,245 1,185 1,210 25 50,981,100 61,812,891,500 7,422 11,801.424 1,210 T/J 216,500 1,205 B 24,800 179 KOBX Kobexindo Tractors Tbk. --U9---1 82 85 80 81 -1 345,800 28,134,700 117 20.250 82 J 44,900 81 T/B 145,400 180 KOTA DMS Propertindo Tbk. --U6---1 486 500 486 486 0 6,900 3,359,400 5 243.000 500 J 26,600 482 B 300 181 KPAL Steadfast Marine Tbk. --U4---1 108 108 104 106 -2 784,400 83,030,000 113 92.174 106 T/J 97,100 105 B 10,700 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 180 182 170 171 -9 4,104,400 718,155,500 519 21.259 171 T/J 254,500 170 B 339,100 183 KREN Kresna Graha Investama Tbk. --U9---1 200 202 186 186 -14 3,133,500 583,280,300 542 1,935.081 186 T/J 1,082,500 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 16,427,400 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,025 J 100 0 B 0 186 LINK Link Net Tbk. --M9---1 2,700 2,900 2,620 2,800 100 1,016,100 2,842,399,000 1,193 175.000 2,830 J 500 2,800 T/B 547,500 187 LION Lion Metal Works Tbk. --U3---1 254 260 238 260 6 13,300 3,359,600 33 162.837 260 T/J 200 238 B 48,000 188 LPCK Lippo Cikarang Tbk --U6---1 620 670 620 650 30 2,038,900 1,317,078,000 311 73.285 655 J 1,400 650 T/B 30,700 189 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--1 150 153 145 148 -2 9,793,900 1,464,496,100 977 47.792 149 J 40,000 148 T/B 270,900 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,360 1,445 1,305 1,355 -5 31,906,900 43,923,480,000 6,438 30.704 1,360 J 5,000 1,355 T/B 2,541,600 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 855 770 775 -45 17,556,700 14,304,533,000 2,053 200.000 780 J 6,000 775 T/B 364,600 193 LTLS Lautan Luas Tbk. --U9---1 398 432 398 400 2 181,200 73,302,400 161 141.399 408 J 1,800 400 T/B 14,900 194 MAIN Malindo Feedmill Tbk. --M3K--1 605 650 565 565 -40 36,828,300 22,239,719,500 5,517 321.023 565 T/J 76,000 0 B 0 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,100 105,000 6 6.835 50 T/J 1,270,553,700 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--1 530 630 555 605 75 36,520,200 22,096,553,000 3,807 970.874 610 J 62,700 605 T/B 670,200 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 352 340 342 -2 695,900 237,262,800 75 684.000 344 J 21,400 342 T/B 8,900 199 MASA Multistrada Arah Sarana Tbk. --U4---1 420 420 392 392 -28 35,800 14,191,400 7 278.726 428 J 500 394 B 1,000 200 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---1 356 362 344 344 -12 860,000 300,594,000 178 21.500 344 T/J 29,700 342 B 46,200 202 MBTO Martina Berto Tbk. --U5---1 79 89 78 83 4 500 41,600 5 11.216 83 T/J 5,300 77 B 1,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 87 88 85 85 -2 513,000 43,943,900 62 76.239 86 J 10,000 85 T/B 43,300 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 51,100 2,555,000 3 36.232 50 T/J 7,637,700 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 97 98 92 95 -2 84,529,800 8,069,861,100 2,237 28.194 95 T/J 4,977,600 94 B 264,600 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 39,606,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 488 492 454 456 -32 75,566,100 35,577,902,600 4,111 803.142 456 T/J 1,389,900 454 B 3,050,500 208 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,050 6,450 0 600 3,830,000 3 4,701.577 6,450 T/J 3,000 6,050 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 106 106 104 105 -1 3,492,000 368,794,900 81 31.811 106 J 101,600 103 B 176,500 210 MGRO Mahkota Group Tbk. --M1K--1 640 645 625 635 -5 587,900 375,649,500 73 282.222 635 T/J 47,000 625 B 20,200 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,950 1,975 1,820 1,850 -100 3,359,300 6,242,685,000 1,819 108.921 1,860 J 6,000 1,850 T/B 1,300 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,200 11,225 11,100 11,100 -100 68,800 767,315,000 22 70,700.637 11,200 J 11,700 11,000 B 1,100 213 MLPL Multipolar Tbk. --M9---1 53 55 51 51 -2 3,786,100 197,250,000 117 5.850 52 J 110,400 51 T/B 1,313,500 214 MLPT Multipolar Technology Tbk. --U9---1 328 340 330 330 2 110,700 36,580,400 20 68.750 338 J 600 330 T/B 5,300 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,085 1,145 1,045 1,100 15 59,058,900 65,305,639,000 41,713 122.222 1,100 T/J 2,401,400 1,095 B 321,700 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 570 530 535 -15 411,400 224,352,500 200 35.667 545 J 8,000 535 T/B 8,000 217 MPPA Matahari Putra Prima Tbk. --U9---1 117 125 116 118 1 4,639,600 551,735,700 359 49.611 119 J 5,000 118 T/B 475,000 218 MRAT Mustika Ratu Tbk. --U5---1 128 130 120 120 -8 6,900 876,600 16 18.462 130 J 25,500 120 T/B 10,400 219 MSKY MNC Sky Vision Tbk. --U9---1 1,185 1,200 1,180 1,180 -5 3,600 4,250,000 6 77.632 1,180 T/J 7,500 1,175 B 600 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,200 1,115 1,120 -60 612,300 706,106,500 538 2,016.274 1,130 J 5,000 1,120 T/B 399,600 221 MTLA Metropolitan Land Tbk. --U6---1 380 380 354 354 -26 7,400 2,640,600 14 148.833 360 J 100 356 B 100 222 MYOH Samindo Resources Tbk. --U2---1 1,180 1,180 1,170 1,170 -10 21,700 25,392,000 10 139.356 1,170 T/J 26,300 1,125 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 1,945 1,960 1,905 1,925 -20 1,294,900 2,487,231,000 808 9,629.815 1,925 T/J 1,694,700 1,920 B 2,600 224 MYTX Asia Pacific Investama Tbk. --U4---1 55 65 54 54 -1 5,400 294,700 3 8.117 53 J 23,500 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 500 450 450 -32 7,108,800 3,315,263,200 1,851 138.462 450 T/J 60,900 0 B 0 226 NISP Bank OCBC NISP Tbk. --U8---1 755 765 710 745 -10 41,400 30,354,500 25 902.768 745 T/J 5,500 715 B 30,000 227 NOBU Bank Nationalnobu Tbk. --U8---1 860 860 860 860 0 1,000 860,000 1 229.333 910 J 100 850 B 1,000 228 NRCA Nusa Raya Cipta Tbk. --U6---1 270 272 270 272 2 401,300 108,359,200 29 32.000 272 T/J 5,800 270 B 104,600 229 NZIA Nusantara Almazia Tbk. --U6---1 195 250 182 189 -6 95,900 18,195,400 87 85.909 195 J 8,500 189 T/B 18,700 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 30,400 1,520,000 11 98.922 50 T/J 1,983,000 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 90 91 84 86 -4 4,827,100 415,323,800 547 86.000 86 T/J 194,000 85 B 26,300 232 PANR Panorama Sentrawisata Tbk. --U9---1 68 70 64 64 -4 821,500 53,411,800 99 38.399 64 T/J 2,378,800 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 900 900 840 840 -60 177,100 152,556,500 84 610.909 865 J 140,400 840 T/B 200 234 PBID Panca Budi Idaman Tbk. --U3---1 915 910 875 905 -10 24,200 21,372,500 11 106.471 905 T/J 9,800 875 B 800 235 PBRX Pan Brothers Tbk. --M4---1 204 210 196 198 -6 6,083,600 1,233,078,300 507 350.442 200 J 136,500 198 T/B 4,700 236 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-1 900 920 840 840 -60 285,125,800 247,780,861,000 15,083 280.000 840 T/J 3,899,200 0 B 0 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 540 560 535 535 -5 131,600 71,198,500 44 104.390 540 J 74,500 535 T/B 3,100 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,590 2,590 2,580 2,590 0 1,900 4,920,000 5 1,074.733 2,590 T/J 900 2,470 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 755 765 735 765 10 3,117,700 2,365,555,500 230 1,273.726 765 T/J 56,500 755 B 126,600 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 200 10,000 2 50.000 50 T/J 3,939,400 0 B 0 242 PNIN Paninvest Tbk. --U8---1 720 780 705 705 -15 162,200 117,976,500 45 749.681 740 J 1,800 720 B 3,000 243 PNLF Panin Financial Tbk. --M8K--1 194 196 185 192 -2 20,127,300 3,833,892,400 1,471 207.523 192 T/J 411,500 190 B 104,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 7,325 7,000 6,825 6,825 -500 9,000 61,442,500 22 1,109.756 6,825 T/J 86,200 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 131 133 127 130 -1 24,727,700 3,183,834,800 2,604 30.233 130 T/J 1,842,100 129 B 53,200 246 PPRO PP Properti Tbk. --U6K--1 53 54 51 52 -1 56,053,000 2,931,800,900 1,212 112.432 52 T/J 3,211,200 51 B 30,333,700 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 156 150 146 150 -6 39,700 5,797,400 14 84.445 146 J 3,700 0 B 0 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,310 3,350 3,340 3,350 40 3,600 12,046,000 8 51.538 3,490 J 6,700 3,210 B 200 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 144 145 140 140 -4 14,700 2,095,100 18 103.704 140 T/J 1,900 139 B 200 250 PTBA Bukit Asam Tbk. --M2BX-1 2,080 2,120 1,960 1,960 -120 19,782,000 39,648,023,500 4,336 1,704.348 1,980 J 35,100 1,960 T/B 420,600 251 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-1 775 810 740 740 -35 85,232,300 65,554,073,000 5,995 139.098 745 J 261,100 740 T/B 499,800 253 PTRO Petrosea Tbk. --M2---1 1,425 1,445 1,375 1,385 -40 1,122,600 1,576,789,500 428 1,108.000 1,385 T/J 16,500 1,380 B 14,400 254 PTSN Sat Nusapersada Tbk --M4---1 186 192 186 189 3 1,448,100 272,018,900 216 97.759 190 J 6,000 189 T/B 400 255 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---1 111 114 104 107 -4 4,127,500 451,184,200 414 35.667 108 J 113,800 107 T/B 83,100 257 PWON Pakuwon Jati Tbk. --M6B3-1 406 420 388 414 8 77,957,900 31,805,088,600 3,707 1,596.052 414 T/J 495,600 406 B 3,640,600 258 PZZA Sarimelati Kencana Tbk. --U9---1 570 590 560 580 10 1,985,900 1,148,600,000 350 52.727 585 J 9,600 580 T/B 129,300 259 RAJA Rukun Raharja Tbk. --M7---1 109 112 102 102 -7 18,249,500 1,943,235,300 1,593 350.371 102 T/J 9,548,900 0 B 0 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 620 565 570 -35 9,199,800 5,390,088,500 1,243 356.250 570 T/J 40,700 565 B 688,100 261 RANC Supra Boga Lestari Tbk. --U9---1 300 300 292 292 -8 110,900 32,818,000 18 58.400 292 T/J 1,000 290 B 400 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 57,743,700 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,800 4,800 0 600 2,880,000 3 252.872 4,800 T/J 58,000 4,730 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 220 J 10,000 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 114 119 107 114 0 177,800 19,081,900 29 18.106 110 J 7,600 107 B 2,100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 226 276 220 270 44 18,100 4,582,200 14 2,112.676 272 J 5,900 254 B 100 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,275 1,230 1,255 5 246,200 308,929,500 42 492.157 1,255 T/J 500,500 1,230 B 1,900 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 368 372 362 370 2 790,800 290,316,200 128 308.333 370 T/J 82,500 368 B 11,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,075 9,075 9,075 0 100 907,500 1 5,854.839 9,050 J 900 8,550 B 1,000 270 SCMA Surya Citra Media Tbk. --M9XX-1 820 895 815 840 20 86,871,500 74,616,488,500 5,982 379.999 840 T/J 2,780,700 835 B 241,000 271 SDPC Millennium Pharmacon International Tbk. --U9---1 79 84 76 80 1 11,900 981,900 10 53.401 82 J 1,900 80 T/B 200 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 750 745 745 -55 1,400 1,049,000 3 833.287 745 T/J 15,000 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,480 2,500 10 19,700 49,169,000 20 106.838 2,500 T/J 7,600 2,480 B 2,200 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,260 1,220 1,220 -25 6,169,200 7,631,736,500 2,068 210.345 1,225 J 40,400 1,220 T/B 382,200 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,350 5,350 5,100 5,100 -250 21,900 114,627,500 80 57.923 5,100 T/J 3,500 5,075 B 900 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 248 252 240 242 -6 4,015,300 994,013,600 261 22.000 244 J 286,600 242 T/B 72,300 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 340 292 294 -12 70,457,000 22,673,692,200 7,840 52.500 294 T/J 573,300 292 B 239,400 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 915 915 865 890 -25 5,200 4,710,500 9 1,074.879 895 J 100 880 B 100 279 SMDR Samudera Indonesia Tbk. --U7---1 144 146 140 140 -4 116,100 16,658,500 19 561.843 144 J 15,200 140 T/B 3,600 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,650 7,725 7,125 7,125 -525 8,354,700 60,813,242,500 4,477 2,479.296 7,150 J 8,100 7,125 T/B 127,000 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 172 172 -12 4,900 871,500 7 89.119 194 J 2,500 172 T/B 1,800 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,550 J 20,100 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 540 575 505 505 -35 27,433,200 14,409,277,000 2,342 829.773 505 T/J 523,400 0 B 0 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,210 1,275 1,210 1,235 25 2,867,500 3,571,103,500 533 3,298.699 1,240 J 25,200 1,230 B 2,100 285 SOCI Soechi Lines Tbk. --M7---1 130 132 121 121 -9 31,126,200 3,823,429,200 1,702 22.000 121 T/J 2,583,900 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 600 0 B 0 287 SPMA Suparma Tbk. --U3---1 280 280 280 280 0 900 252,000 4 125.516 280 T/J 9,100 266 B 1,000 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 177 176 165 165 -12 213,000 35,351,300 40 176.092 170 J 500 165 T/B 12,468,700 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 165 171 162 163 -2 35,026,400 5,850,184,900 2,083 67.917 164 J 115,600 163 T/B 399,500 290 SRSN Indo Acidatama Tbk --U3---1 65 66 62 65 0 6,962,600 443,216,100 146 11.839 65 T/J 99,700 63 B 14,000 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 376 392 358 360 -16 41,281,700 15,562,810,800 1,860 147.692 360 T/J 1,962,900 358 B 287,000 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 990 1,000 975 975 -15 8,804,300 8,776,897,000 145 145.522 975 T/J 287,400 970 B 19,400 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 137 137 -1 301,200 41,264,600 6 134.314 137 T/J 21,500 136 B 300 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,021,100 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 0 600 30,000 2 8.929 50 T/J 44,304,200 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 975 1,185 965 1,025 50 87,144,600 91,859,727,000 3,328 253.086 1,025 T/J 297,600 1,020 B 142,700 298 TBLA Tunas Baru Lampung Tbk. --M5---1 530 560 510 520 -10 2,371,500 1,261,795,500 459 118.411 520 T/J 32,800 515 B 111,700 299 TCID Mandom Indonesia Tbk. --U5---1 9,250 0 0 9,250 0 0 0 0 907.290 9,250 J 1,900 9,000 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 140 147 131 132 -8 408,000 54,977,700 84 57.895 140 J 73,800 132 T/B 21,100 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 152 155 142 143 -9 73,030,800 10,685,026,400 4,270 46.129 143 T/J 347,800 142 B 583,800 302 TGRA Terregra Asia Energy Tbk. --U7---1 64 86 60 86 22 20,443,600 1,690,572,700 1,396 43.000 0 J 0 86 T/B 3,255,200 303 TINS Timah Tbk. --M2K--1 535 550 510 515 -20 15,130,900 8,019,740,000 1,407 263.162 515 T/J 263,900 510 B 425,800 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 57 J 30,000 55 B 200,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,400 5,600 5,075 5,125 -275 6,521,000 34,808,510,000 3,956 316.870 5,150 J 41,300 5,125 T/B 54,200 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,240 3,300 3,090 3,110 -130 69,832,000 220,251,822,000 12,520 1,634.391 3,120 J 14,900 3,110 T/B 575,600 307 TMAS Temas Tbk. --M7---1 96 98 93 94 -2 5,070,200 479,728,500 276 216.201 95 J 201,500 94 T/B 164,100 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 0 0 356 0 0 0 0 75.124 356 J 200 332 B 8,300 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,200 210,000 6 80.475 50 T/J 12,147,500 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 296 300 292 296 0 1,982,500 586,595,800 108 106.388 296 T/J 544,600 294 B 3,000 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 795 840 785 805 10 84,480,800 68,781,318,500 8,331 3,834.612 810 J 26,100 805 T/B 98,800 312 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---1 124 124 116 122 -2 9,100 1,094,800 9 122.940 123 J 4,400 122 T/B 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---1 350 352 352 352 2 2,500 880,000 1 209.974 390 J 22,500 352 T/B 7,500 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,210 1,200 1,185 1,185 -25 120,500 143,325,000 29 211.396 1,190 J 600 1,180 B 14,200 317 TURI Tunas Ridean Tbk. --U9---1 1,320 0 0 1,320 0 0 0 0 2,933.333 1,320 J 23,000 1,240 B 100 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,185 1,240 1,160 1,215 30 5,274,400 6,410,027,000 578 81.000 1,215 T/J 809,700 1,205 B 1,100 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,380 1,500 1,380 1,500 120 1,601,000 2,332,417,000 294 2,908.329 1,500 T/J 1,137,800 1,480 B 100 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 2,900 2,900 2,900 100 300 870,000 2 107.405 3,300 J 700 2,710 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 55 58 54 57 2 369,300 20,185,500 47 2.707 57 T/J 57,700 55 B 2,700 322 UNTR United Tractors Tbk. --M9BX-1 18,250 18,400 17,400 17,725 -525 2,841,900 50,546,267,500 2,224 21,101.190 17,725 T/J 269,400 17,700 B 1,100 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,150 7,200 6,925 6,975 -175 11,877,300 83,243,782,500 6,231 178,571.429 6,975 T/J 77,900 6,950 B 123,700 324 VICO Victoria Investama Tbk. --U8---1 102 102 95 96 -6 15,200 1,455,000 16 76.800 98 J 2,400 95 B 1,100 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 600 30,000 3 16.667 50 T/J 79,214,900 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 272 280 258 272 0 51,300 14,299,400 17 120.320 272 T/J 24,000 270 B 900 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 184 190 173 174 -10 31,918,600 5,759,230,000 3,142 60.000 175 J 131,200 174 T/B 6,200 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 86 85 85 -1 783,000 66,565,000 133 37.106 85 T/J 11,000 84 B 5,000 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 104 113 104 104 0 2,014,600 218,542,000 218 16.000 105 J 2,500 104 T/B 16,900 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,130 1,180 1,075 1,140 10 62,441,700 70,873,075,000 5,667 293.019 1,140 T/J 3,182,400 1,100 B 3,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 89 89 89 89 0 51,300 4,565,700 5 24.069 91 J 1,000 86 B 1,000 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 202 212 200 200 -2 320,400 65,661,200 78 30.321 202 J 31,700 198 B 2,700 333 WOOD Integra Indocabinet Tbk. --M5K--1 286 296 280 290 4 1,018,700 295,760,600 259 111.538 290 T/J 1,783,400 282 B 3,800 334 WSBP Waskita Beton Precast Tbk. --M3K--1 169 173 158 160 -9 50,447,500 8,286,942,700 2,816 32.653 161 J 540,100 160 T/B 102,200 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 660 680 625 630 -30 72,801,700 47,359,976,500 5,464 170.040 635 J 379,400 630 T/B 450,400 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 266 274 248 248 -18 31,036,800 7,938,400,800 2,538 42.034 250 J 315,800 248 T/B 132,300 Total 4,202,196,200 5,194,033,315,000 477,942 3,083,861,600 116,335,100 Jakarta, 15 April 2020 Trading Division