List of Securities Quotation Main Board Date: Monday, 20 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 6,575 6,875 6,325 6,550 -25 2,862,300 18,891,705,000 1,660 532.105 6,550 T/J 141,500 6,525 B 200 2 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,475 J 5,300 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,340 1,360 1,310 1,310 -30 10,711,200 14,224,812,000 4,717 1,597.561 1,320 J 200 1,310 T/B 152,500 4 ACST Acset Indonusa Tbk. --U6---1 282 286 268 274 -8 1,595,400 443,097,000 314 11.506 276 J 226,900 274 T/B 146,900 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 635 650 615 615 -20 9,081,800 5,739,969,000 1,038 482.986 620 J 374,400 615 T/B 541,100 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,400 6,500 6,225 6,375 -25 206,900 1,318,732,500 371 274.194 6,375 T/J 400 6,350 B 14,000 7 ADMG Polychem Indonesia Tbk --U3---1 101 109 101 102 1 262,000 26,672,200 54 9.104 102 T/J 800 101 B 72,900 8 ADRO Adaro Energy Tbk. --M2BX-1 1,035 1,045 980 985 -50 31,892,700 31,852,005,000 6,402 89.545 985 T/J 223,000 980 B 1,186,200 9 AGII Aneka Gas Industri Tbk. --M3---1 404 424 404 416 12 97,800 40,071,200 65 37.818 416 T/J 2,400 414 B 1,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 103 111 102 102 -1 12,885,900 1,360,680,600 1,663 166.645 102 T/J 988,500 101 B 253,800 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 1,880 1,915 1,830 1,865 -15 20,178,400 38,048,400,500 1,559 1,486.399 1,870 J 20,000 1,865 T/B 5,800 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 396 J 5,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 208 208 194 206 -2 326,100 65,451,700 60 187.273 206 T/J 552,000 194 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,600 2,740 2,450 2,730 130 21,300 53,370,000 8 111.429 2,730 T/J 2,400 2,550 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 850 830 850 0 230,900 196,210,500 69 2,168.976 850 T/J 43,200 840 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 0 0 520 0 0 0 0 43.333 0 J 0 500 B 20,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 520 520 496 500 -20 80,546,300 40,748,656,100 6,702 329.663 500 T/J 1,343,000 498 B 4,890,100 19 APLI Asiaplast Industries Tbk. --U3---1 112 112 110 110 -2 2,400 264,200 5 91.667 112 J 5,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 108 108 104 104 -4 5,015,200 530,861,000 433 28.493 104 T/J 907,300 103 B 572,500 21 ARNA Arwana Citramulia Tbk. --M3---1 370 380 368 378 8 173,700 65,313,600 41 2,569.157 378 T/J 15,000 370 B 500 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---1 940 940 940 940 0 400 376,000 2 277.655 1,115 J 1,400 940 T/B 200 24 ASGR Astra Graphia Tbk. --U9---1 815 820 805 810 -5 3,900 3,161,000 13 167.938 810 T/J 1,500 805 B 17,400 25 ASII Astra International Tbk. --M4BX-1 3,800 3,830 3,710 3,720 -80 50,406,600 189,053,728,000 7,483 2,660.240 3,720 T/J 2,297,000 3,710 B 800,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,190 1,185 1,185 0 11,700 13,892,500 16 2,194.444 1,190 J 2,200 1,180 B 1,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 116 117 112 114 -2 5,914,400 680,703,900 542 108.571 115 J 47,800 114 T/B 571,900 28 ASSA Adi Sarana Armada Tbk. --M7K--1 360 370 336 354 -6 8,932,100 3,147,259,200 613 90.769 354 T/J 186,900 348 B 301,000 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 895 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 830 835 820 825 -5 125,100 103,234,500 83 746.134 825 T/J 126,300 820 B 45,200 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 52 50 50 0 15,300 771,300 29 33.333 50 T/J 491,200 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 625 615 615 0 3,400 2,092,000 2 7,976.654 615 T/J 1,700 590 B 200 33 BBCA Bank Central Asia Tbk. CDM8B3-1 27,125 27,500 26,650 26,775 -350 18,148,800 490,086,160,000 15,470 15,300.000 26,775 T/J 332,600 26,750 B 41,600 34 BBKP Bank Bukopin Tbk. --M8---1 119 120 113 118 -1 8,285,300 966,260,600 536 35.005 118 T/J 517,300 117 B 5,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,130 1,155 1,080 1,100 -30 1,520,900 1,659,909,000 40 79.710 1,100 T/J 99,800 1,075 B 1,600 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,160 4,240 4,070 4,100 -60 34,882,800 144,948,600,000 7,819 19.720 4,100 T/J 319,700 4,090 B 122,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,830 2,900 2,760 2,780 -50 222,008,500 629,110,690,000 25,261 3,177.143 2,780 T/J 5,702,200 2,770 B 2,298,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 150,700 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 960 965 905 915 -45 39,316,900 36,685,220,500 5,297 119.348 920 J 48,300 915 T/B 435,800 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 274 262 274 -6 66,500 17,641,000 23 278.966 274 T/J 13,000 272 B 30,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 177 173 175 2 252,500 44,169,300 23 496.285 175 T/J 224,100 174 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,250 2,310 2,170 2,240 -10 2,727,100 6,168,761,000 764 1.265 2,250 J 11,500 2,240 T/B 8,200 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 155 157 146 157 2 10,293,200 1,562,157,200 780 92.353 157 T/J 961,300 156 B 38,300 44 BHIT MNC Investama Tbk. --M9---1 52 53 51 52 0 2,977,600 153,476,800 66 152.069 52 T/J 3,101,100 51 B 2,375,600 45 BINA Bank Ina Perdana Tbk. --U8---1 995 995 970 970 -25 234,500 233,157,500 25 548.035 995 J 232,500 970 T/B 4,300 46 BIRD Blue Bird Tbk. --M7---1 990 1,015 970 975 -15 1,280,400 1,258,918,000 327 15.000 980 J 300 975 T/B 3,000 47 BISI BISI International Tbk. --U1---1 880 890 840 880 0 73,900 63,338,000 57 440.000 880 T/J 18,500 845 B 500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 930 950 915 935 5 10,717,200 10,025,523,000 1,400 155.833 940 J 103,400 935 T/B 550,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 550 535 540 -5 4,311,200 2,347,279,000 706 125.581 545 J 133,300 540 T/B 280,800 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,979,900 98,995,000 172 3.455 50 T/J 117,744,100 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 74,654,300 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,380 4,530 4,270 4,370 -10 60,336,000 266,494,464,000 12,814 1,316.793 4,370 T/J 46,900 4,360 B 117,900 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 55 52 52 -3 14,500 757,000 4 10.400 54 J 1,700 53 B 6,600 54 BMTR Global Mediacom Tbk. --M9K--1 232 236 220 224 -8 9,591,200 2,162,538,200 856 182.321 224 T/J 75,000 222 B 673,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 274 286 284 286 12 11,500 3,283,000 4 178.750 286 T/J 13,500 276 B 11,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 710 740 710 715 5 18,341,000 13,162,568,500 2,252 5.279 720 J 61,400 715 T/B 346,300 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 151 150 148 148 -3 102,400 15,214,200 34 1.763 148 T/J 24,100 146 B 10,000 58 BNLI Bank Permata Tbk. --M8K--1 1,225 1,275 1,225 1,255 30 30,419,900 38,238,337,500 1,487 13.664 1,260 J 2,000 1,255 T/B 21,155,100 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 84 77 83 1 64,600 5,178,300 25 83.000 83 T/J 18,800 79 B 60,000 60 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,760 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 202 204 196 196 -6 8,193,200 1,628,922,800 911 38.431 197 J 349,400 196 T/B 248,900 62 BRPT Barito Pacific Tbk. --M3XX-1 990 1,000 960 965 -25 63,880,100 62,819,750,500 3,589 377.351 970 J 343,700 960 B 252,400 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 795 805 740 745 -50 26,162,700 19,876,979,000 4,453 145.934 745 T/J 1,122,200 740 B 1,311,700 64 BSIM Bank Sinarmas Tbk. --U8---1 494 492 460 460 -34 76,000 35,880,200 24 313.738 460 T/J 1,500 0 B 0 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 1,845 1,900 1,840 1,855 10 90,900 169,094,500 91 359.105 1,850 J 56,500 1,840 B 1,800 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,310 2,390 2,160 2,200 -110 52,672,200 119,906,135,000 17,084 225.641 2,200 T/J 580,200 2,190 B 445,500 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 90 86 88 -1 92,100 7,955,600 25 47.694 90 J 22,000 86 B 38,600 69 BULL Buana Lintas Lautan Tbk. --M7---1 160 162 157 157 -3 86,678,300 13,885,895,100 207 15.353 158 J 200 157 T/B 407,000 70 BVIC Bank Victoria International Tbk. --U8---1 58 58 56 56 -2 156,400 8,779,600 39 52.954 57 J 426,800 56 T/B 124,500 71 BWPT Eagle High Plantations Tbk. --U1---1 81 85 77 80 -1 31,047,300 2,510,358,800 911 17.497 80 T/J 1,415,600 79 B 1,932,100 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 38,700 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 189 198 185 198 9 166,000 31,639,000 124 60.000 197 J 20,300 191 B 100 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 59 59 55 55 -4 9,782,300 540,667,400 316 31.429 55 T/J 3,843,800 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,485 1,530 1,480 1,525 40 87,000 130,987,500 62 315.083 1,520 J 8,200 1,495 B 4,900 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 182 189 183 183 1 26,100 4,776,900 8 14.320 190 J 15,500 182 B 6,200 77 CITY Natura City Developments Tbk. --U6---1 56 56 54 56 0 2,200 120,200 3 46.667 56 T/J 94,300 53 B 500 78 CLEO Sariguna Primatirta Tbk. --M5K--1 414 422 410 422 8 4,447,100 1,849,137,200 527 1,834.783 422 T/J 47,700 420 B 30,700 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 100 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 400 20,000 2 3.288 50 T/J 104,508,300 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,240 4,280 4,030 4,050 -190 12,748,800 52,644,048,000 6,520 18,445.143 4,050 T/J 357,300 4,040 B 137,700 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 202,530,100 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 370 J 1,013,800 330 B 800 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 590 600 570 585 -5 21,283,300 12,432,162,000 2,019 130.978 585 T/J 2,689,200 580 B 1,100 86 DART Duta Anggada Realty Tbk. --U6---1 294 290 274 290 -4 200 56,400 2 53.610 290 T/J 9,900 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 2 16.496 50 T/J 142,822,500 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 9,821,400 0 B 0 89 DILD Intiland Development Tbk. --U6---1 238 240 234 240 2 44,200 10,535,400 21 41.822 240 T/J 4,997,700 238 B 12,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,710 4,750 -50 2,800 13,258,000 8 28,393.807 4,790 J 29,900 4,750 T/B 200 91 DMAS Puradelta Lestari Tbk. CDM6K--1 187 198 185 190 3 166,741,700 31,864,799,600 5,168 90.476 191 J 168,300 190 T/B 583,000 92 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 935 950 -5 6,400 6,010,000 17 103.825 950 T/J 1,000 935 B 5,600 93 DNAR Bank Oke Indonesia Tbk. --U8---1 294 294 274 294 0 700 193,800 2 267.273 288 J 2,300 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 139 171 143 157 18 332,959,300 52,779,651,800 14,875 212.553 158 J 628,600 157 T/B 3,458,000 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 186 0 0 186 0 0 0 0 60.433 220 J 200 187 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 81 75 75 -5 158,900 12,254,200 70 42.684 79 J 100 75 T/B 74,400 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 324 318 320 2 1,944,800 619,825,600 64 86.486 318 J 581,100 316 B 134,400 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 19,775 J 300 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 390 420 392 400 10 265,500 107,055,800 73 79.208 400 T/J 13,700 394 B 10,600 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,260 2,160 2,160 0 2,900 6,286,000 11 795.078 2,160 T/J 2,000 2,150 B 800 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 2,200 110,000 3 14.286 50 T/J 2,095,500 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 850 870 840 870 20 144,800 122,634,000 67 2,208.570 870 T/J 100 855 B 31,300 104 ELSA Elnusa Tbk. --M2K--1 196 204 190 194 -2 59,459,900 11,773,003,500 2,940 48.500 195 J 98,500 194 T/B 2,511,800 105 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 574,794,600 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,950 4,770 4,790 -110 16,500 80,976,000 17 665.278 4,800 J 29,900 4,760 B 200 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,275 1,175 1,225 -30 31,345,300 38,945,922,000 6,900 122.500 1,225 T/J 281,900 1,220 B 127,200 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 139 146 134 137 -2 2,765,600 388,613,500 287 255.069 137 T/J 31,700 136 B 20,000 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 510,300 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 600 30,000 2 4.118 50 T/J 134,100 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,480 2,300 2,350 -50 14,988,800 35,767,835,000 4,921 119.264 2,350 T/J 148,800 2,340 B 44,700 112 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,250 J 100 6,400 B 100 113 FILM MD Pictures Tbk. --U9---1 143 146 133 135 -8 8,479,200 1,155,750,100 1,038 64.286 135 T/J 25,500 134 B 38,000 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,229,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 93 104 91 99 6 408,760,800 40,395,546,100 10,669 5.500 100 J 7,380,900 99 T/B 5,186,700 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 10,346,600 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,535 1,610 1,580 1,580 45 200 319,000 2 1,264.000 1,575 J 500 1,470 B 100 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3-1 46,000 46,500 44,450 44,600 -1,400 994,400 44,856,062,500 3,361 1,740.488 44,600 T/J 34,800 44,575 B 7,400 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,530 0 0 1,530 0 0 0 0 130.769 1,490 J 2,800 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 197 198 191 193 -4 15,161,400 2,942,186,100 950 25.944 194 J 248,300 193 T/B 168,700 122 GJTL Gajah Tunggal Tbk. --M4---1 340 348 330 334 -6 1,184,500 401,164,400 207 65.572 334 T/J 157,100 332 B 12,200 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 79 74 77 -2 4,507,900 348,623,700 195 19.250 78 J 522,200 77 T/B 1,457,500 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,170 1,165 1,170 0 85,600 100,102,500 55 91.051 1,170 T/J 4,400 1,165 B 11,500 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 45,500 2,275,000 8 21.568 50 T/J 1,912,000 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 99 100 95 100 1 900 89,200 4 40.000 104 J 100 95 B 13,400 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,366,300 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 159 159 159 10 100 15,900 1 89.449 157 J 5,100 140 B 100 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 0 0 605 0 0 0 0 115.238 600 J 52,000 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 2,300 2,490 2,330 2,430 130 1,038,900 2,523,225,000 903 65.676 2,430 T/J 90,100 2,400 B 600 133 HERO Hero Supermarket Tbk. --U9---1 810 805 800 800 -10 200 160,500 2 1,669.867 800 T/J 1,100 765 B 100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,390 2,480 2,400 2,440 50 53,800 131,198,000 123 746.954 2,440 T/J 17,200 2,410 B 1,400 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,500 1,500,000 1 923.077 600 T/J 15,300 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 92 112 86 87 -5 94,736,200 9,201,001,800 6,624 37.826 87 T/J 746,100 86 B 351,700 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,635 1,660 1,580 1,590 -45 22,169,400 35,715,975,000 4,173 7,937.300 1,590 T/J 1,332,600 1,585 B 65,300 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 735 735 705 720 -15 12,001,400 8,645,758,000 805 232.258 720 T/J 70,400 715 B 5,700 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 75 75 70 75 0 6,600 462,600 16 40.541 75 T/J 3,700 70 B 6,600 140 HRTA Hartadinata Abadi Tbk. --M5---1 246 250 230 250 4 4,400 1,088,400 11 83.333 250 T/J 6,700 234 B 900 141 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,375 1,375 0 226,100 310,929,500 52 26.442 1,380 J 46,900 1,375 T/B 385,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,900 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,200 10,300 10,025 10,075 -125 5,211,200 53,116,590,000 5,846 373.494 10,100 J 500 10,075 T/B 15,600 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 148 166 150 150 2 24,100 3,998,300 13 11.719 166 J 26,700 150 T/B 400 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 142 139 136 136 -6 3,200 437,800 4 129.524 138 J 4,900 134 B 700 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 240 232 232 -6 61,900 14,740,600 12 151.634 238 J 12,400 232 T/B 400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 8,300 415,000 4 14.286 50 T/J 20,088,000 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 520 540 505 505 -15 762,200 391,245,000 153 67.797 515 J 26,700 505 T/B 2,100 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 161 162 156 156 -5 800 128,300 5 31.200 161 J 100 156 T/B 34,000 150 INAF Indofarma (Persero) Tbk. --U5---1 1,100 1,125 1,070 1,085 -15 2,283,700 2,513,124,000 1,024 434.000 1,085 T/J 34,500 1,080 B 172,200 151 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 376 J 28,000 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,500 2,660 2,460 2,510 10 33,597,900 86,556,068,000 7,281 1,024.490 2,510 T/J 410,800 2,500 B 331,800 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,250 6,425 6,175 6,225 -25 8,954,400 56,334,997,500 6,015 1,065.578 6,225 T/J 256,600 6,200 B 35,000 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,190 2,010 2,160 0 13,600 28,861,000 31 290.913 2,160 T/J 2,400 2,020 B 1,500 155 INDS Indospring Tbk. --M4---1 1,820 1,820 1,695 1,785 -35 1,000 1,773,500 9 167.344 1,785 T/J 1,500 0 B 0 156 INDY Indika Energy Tbk. --M2K--1 775 865 760 795 20 27,241,400 22,253,108,000 5,062 26.949 795 T/J 16,100 790 B 212,800 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,200 5,400 4,960 5,075 -125 6,117,300 31,413,851,500 3,177 261.508 5,075 T/J 46,700 5,050 B 39,400 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 1,503,100 75,155,100 24 0.291 51 T/J 53,900 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,975 11,600 10,625 10,950 -25 4,904,600 54,565,335,000 4,022 438.000 11,000 J 6,100 10,950 T/B 800 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 64 62 62 1 15,900 1,012,100 13 29.524 63 J 3,300 61 B 14,000 161 IPTV MNC Vision Networks Tbk. --U9---1 398 400 394 398 0 12,984,700 5,167,652,200 16,918 165.833 398 T/J 154,600 396 B 202,000 162 ISAT Indosat Tbk. --M7K--1 2,040 2,080 1,955 1,965 -75 6,599,000 13,212,242,000 2,821 140.357 1,970 J 21,300 1,965 T/B 26,300 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 144 133 136 0 4,572,900 634,204,700 519 46.102 136 T/J 17,900 135 B 28,900 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,700 7,800 7,475 7,500 -200 1,090,100 8,254,242,500 1,348 53.571 7,525 J 500 7,500 T/B 9,100 165 JAWA Jaya Agra Wattie Tbk. --U1---1 72 82 67 67 -5 123,800 8,352,400 28 13.400 71 J 200 0 B 0 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 406,100 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 950 905 915 -15 21,439,400 19,884,599,500 3,578 250.137 920 J 8,000 915 T/B 24,700 168 JRPT Jaya Real Property Tbk. --M6K--1 382 386 374 376 -6 2,568,600 973,271,600 572 361.538 376 T/J 724,200 374 B 193,300 169 JSKY Sky Energy Indonesia Tbk. --U4---1 102 108 95 97 -5 5,976,200 590,955,000 530 48.500 98 J 294,900 97 T/B 218,600 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,920 2,950 2,800 2,800 -120 8,280,400 23,489,945,000 4,245 165.114 2,810 J 5,000 2,800 T/B 873,200 171 KAEF Kimia Farma Tbk. --M5---1 1,255 1,285 1,215 1,265 10 7,488,300 9,439,474,000 2,400 1,265.000 1,270 J 168,300 1,265 T/B 38,400 172 KBLI KMI Wire & Cable Tbk. --M4K--1 398 400 384 384 -14 723,400 282,310,400 264 46.659 386 J 5,000 384 T/B 18,200 173 KEEN Kencana Energi Lestari Tbk. --M7---1 350 350 340 348 -2 93,200 32,247,400 28 87.879 348 T/J 2,800 340 B 600 174 KICI Kedaung Indah Can Tbk --U5---1 175 171 170 170 -5 50,000 8,502,600 3 36.092 218 J 3,000 171 B 2,300 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 141 131 135 -4 2,799,100 375,665,700 363 4.684 136 J 70,000 135 T/B 4,739,900 176 KINO Kino Indonesia Tbk. --M5---1 2,850 2,890 2,690 2,770 -80 643,100 1,775,675,000 573 72.895 2,770 T/J 85,600 2,750 B 200 177 KKGI Resource Alam Indonesia Tbk. --U2---1 198 202 186 198 0 6,600 1,230,600 4 694.737 190 J 30,000 185 B 22,300 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,195 1,235 1,185 1,200 5 44,882,900 54,052,846,000 5,631 11,703.892 1,200 T/J 1,110,000 1,195 B 21,900 179 KOBX Kobexindo Tractors Tbk. --U9---1 86 101 86 87 1 2,295,000 208,767,300 341 21.750 88 J 11,000 87 T/B 1,900 180 KOTA DMS Propertindo Tbk. --U6---1 500 520 500 515 15 30,200 15,177,000 9 257.500 515 T/J 8,800 466 B 12,800 181 KPAL Steadfast Marine Tbk. --U4---1 102 110 95 95 -7 6,233,300 617,509,100 703 82.609 95 T/J 305,200 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 170 173 160 166 -4 2,601,100 440,002,600 217 20.637 167 J 55,000 166 T/B 156,600 183 KREN Kresna Graha Investama Tbk. --U9---1 208 208 194 194 -14 2,819,600 547,537,200 406 2,018.310 194 T/J 8,693,400 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 300 15,000 2 7.806 50 T/J 19,936,200 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,100 0 B 0 186 LINK Link Net Tbk. --M9---1 2,550 2,910 2,520 2,700 150 441,300 1,204,632,000 775 168.750 2,740 J 400 2,700 T/B 89,000 187 LION Lion Metal Works Tbk. --U3---1 238 258 238 238 0 7,600 1,813,200 6 149.058 238 T/J 4,900 230 B 5,000 188 LPCK Lippo Cikarang Tbk --U6---1 715 750 715 745 30 1,629,700 1,192,613,000 367 83.996 745 T/J 59,700 730 B 4,400 189 LPGI Lippo General Insurance Tbk. --U8---1 3,720 0 0 3,720 0 0 0 0 167.191 3,940 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 142 145 138 140 -2 4,645,800 653,326,100 577 45.208 141 J 205,000 140 T/B 1,223,600 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,530 1,400 1,500 20 23,882,100 35,582,631,000 5,921 33.990 1,500 T/J 775,400 1,495 B 56,600 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 755 780 735 740 -15 10,022,700 7,587,670,500 2,062 190.968 745 J 600 740 T/B 175,400 193 LTLS Lautan Luas Tbk. --U9---1 406 416 400 408 2 96,400 39,535,200 54 144.227 406 J 1,000 402 B 9,400 194 MAIN Malindo Feedmill Tbk. --M3K--1 550 575 525 540 -10 7,299,500 4,027,095,000 1,314 306.818 540 T/J 299,100 535 B 63,700 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,300 115,000 5 6.835 50 T/J 376,989,400 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--1 650 695 605 640 -10 29,593,700 18,888,321,000 3,054 1,027.040 640 T/J 594,900 635 B 200 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 346 340 340 -4 1,238,500 422,365,600 127 680.000 342 J 37,300 340 T/B 985,900 199 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 392 392 0 52,600 20,619,200 5 278.726 446 J 1,300 390 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,000 6,000 6,000 -400 100 600,000 1 2,728.054 6,875 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 318 344 302 310 -8 4,325,400 1,411,476,000 600 19.375 310 T/J 122,600 308 B 43,000 202 MBTO Martina Berto Tbk. --U5---1 73 73 73 73 0 600 43,800 1 9.865 79 J 40,000 70 B 500 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 119 109 112 -5 3,973,600 449,154,900 780 100.456 112 T/J 1,000 111 B 95,100 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 7,415,200 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 92 95 87 87 -5 85,914,200 7,811,409,500 2,405 25.819 88 J 751,800 87 T/B 1,036,700 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 38,760,700 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 446 454 434 438 -8 52,155,100 23,307,023,200 2,289 771.439 440 J 129,700 438 T/B 137,600 208 MEGA Bank Mega Tbk. --U8---1 6,450 6,125 6,000 6,100 -350 25,600 154,177,500 25 4,446.453 6,100 T/J 900 6,000 B 4,300 209 META Nusantara Infrastructure Tbk. --U7---1 101 101 99 99 -2 7,115,700 708,977,000 140 29.993 100 J 50,000 99 T/B 10,000 210 MGRO Mahkota Group Tbk. --M1K--1 655 660 650 660 5 1,660,500 1,090,688,500 191 293.333 660 T/J 208,800 650 B 38,400 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,830 1,865 1,775 1,850 20 3,285,000 6,024,513,000 1,307 108.921 1,855 J 2,500 1,845 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,300 11,200 10,900 11,200 -100 67,700 757,117,500 32 71,337.580 11,375 J 100 11,100 B 200 213 MLPL Multipolar Tbk. --M9---1 52 54 51 52 0 841,800 43,813,300 72 5.964 53 J 420,000 52 T/B 104,200 214 MLPT Multipolar Technology Tbk. --U9---1 368 380 350 366 -2 31,100 11,271,000 28 76.250 366 T/J 200 358 B 100 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,060 1,010 1,020 -30 34,628,500 35,852,287,500 6,505 113.333 1,020 T/J 1,599,200 1,015 B 148,400 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 525 555 498 505 -20 1,709,300 879,529,800 682 33.667 510 J 500 505 T/B 37,700 217 MPPA Matahari Putra Prima Tbk. --U9---1 115 118 112 115 0 1,950,100 223,775,700 120 48.350 115 T/J 231,800 114 B 200 218 MRAT Mustika Ratu Tbk. --U5---1 132 135 125 133 1 33,700 4,466,700 12 20.462 133 T/J 7,400 125 B 1,700 219 MSKY MNC Sky Vision Tbk. --U9---1 1,150 1,165 1,070 1,110 -40 33,400 36,406,000 28 73.026 1,110 T/J 100 1,105 B 2,500 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,030 1,075 980 1,005 -25 1,278,000 1,304,563,000 710 1,809.246 1,010 J 100 1,005 T/B 15,400 221 MTLA Metropolitan Land Tbk. --U6---1 376 376 350 350 -26 1,700 614,200 5 147.151 374 J 50,300 350 T/B 200 222 MYOH Samindo Resources Tbk. --U2---1 1,200 1,260 1,200 1,260 60 80,100 100,920,000 10 150.076 1,260 T/J 1,031,200 1,150 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 2,040 2,110 1,965 2,070 30 3,922,500 8,114,426,000 1,673 10,355.178 2,080 J 189,200 2,070 T/B 7,200 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 60 50 50 0 46,000 2,327,500 9 7.516 54 J 45,000 50 T/B 100 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 432 452 428 430 -2 2,098,000 922,250,800 759 132.308 432 J 1,300 430 T/B 3,300 226 NISP Bank OCBC NISP Tbk. --U8---1 745 770 700 725 -20 31,400 22,691,500 35 878.532 765 J 600 725 T/B 35,400 227 NOBU Bank Nationalnobu Tbk. --U8---1 995 0 0 995 0 0 0 0 265.333 980 J 45,000 0 B 0 228 NRCA Nusa Raya Cipta Tbk. --U6---1 278 286 278 278 0 64,500 17,949,400 8 32.706 284 J 49,600 278 T/B 445,700 229 NZIA Nusantara Almazia Tbk. --U6---1 175 197 175 189 14 10,100 1,785,600 15 85.909 182 J 700 165 B 100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 1,855,700 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 81 82 77 80 -1 1,301,700 104,016,200 264 80.000 81 J 110,600 80 T/B 45,700 232 PANR Panorama Sentrawisata Tbk. --U9---1 62 77 58 58 -4 9,984,100 600,116,200 407 34.799 59 J 10,600 58 T/B 102,500 233 PANS Panin Sekuritas Tbk. --U8---1 825 855 840 840 15 11,000 9,359,500 16 610.909 840 T/J 800 825 B 100 234 PBID Panca Budi Idaman Tbk. --U3---1 905 910 905 905 0 2,300 2,082,000 4 106.471 905 T/J 2,500 895 B 2,900 235 PBRX Pan Brothers Tbk. --M4---1 200 204 198 198 -2 536,900 106,917,200 106 350.442 200 J 27,300 198 T/B 36,700 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 845 800 805 -30 114,845,000 94,073,732,500 7,728 268.333 810 J 473,800 805 T/B 226,800 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 496 500 462 462 -34 658,300 307,531,400 125 90.146 462 T/J 69,700 0 B 0 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,600 2,650 2,600 2,640 40 2,000 5,221,000 9 1,095.481 2,640 T/J 1,400 2,600 B 1,300 240 PNBN Bank Pan Indonesia Tbk --M8K--1 795 810 765 780 -15 1,198,200 941,472,000 234 1,298.701 790 J 196,500 780 T/B 57,700 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,300 65,000 4 50.000 50 T/J 3,906,500 0 B 0 242 PNIN Paninvest Tbk. --U8---1 720 755 700 720 0 226,600 165,320,500 111 765.632 720 T/J 152,400 715 B 13,000 243 PNLF Panin Financial Tbk. --M8K--1 197 199 189 189 -8 9,678,600 1,856,867,000 624 204.280 189 T/J 60,400 188 B 648,400 244 POLL Pollux Properti Indonesia Tbk. --U6---1 7,250 7,500 6,825 6,825 -425 168,300 1,211,462,500 143 1,109.756 7,000 J 200 6,825 T/B 600 245 PPRE PP Presisi Tbk. --U7---1 135 138 130 133 -2 18,323,200 2,472,864,100 2,459 30.930 133 T/J 20,300 132 B 10,400 246 PPRO PP Properti Tbk. --U6K--1 51 52 50 50 -1 78,080,500 3,955,449,500 1,045 108.108 51 J 14,185,100 50 T/B 86,914,100 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 158 140 140 -10 400 59,700 4 78.816 149 J 3,700 140 T/B 1,900 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,190 3,220 3,130 3,220 30 5,800 18,379,000 21 49.538 3,220 T/J 300 3,200 B 300 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 132 139 133 136 4 13,000 1,800,700 15 100.741 137 J 5,000 136 T/B 400 250 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,020 1,935 1,935 -45 7,323,100 14,369,242,500 3,406 1,682.609 1,940 J 104,100 1,935 T/B 334,400 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 65 B 5,000 252 PTPP PP (Persero) Tbk. --M6XX-1 715 725 680 685 -30 34,623,700 24,145,958,000 2,833 128.759 685 T/J 1,214,200 680 B 1,515,200 253 PTRO Petrosea Tbk. --M2---1 1,425 1,460 1,425 1,435 10 1,666,100 2,400,441,000 736 1,148.000 1,435 T/J 87,400 1,430 B 106,900 254 PTSN Sat Nusapersada Tbk --M4---1 181 183 175 175 -6 653,400 116,444,700 119 90.517 176 J 9,200 175 T/B 3,600 255 PUDP Pudjiadi Prestige Tbk. --U9---1 208 0 0 208 0 0 0 0 25.943 252 J 900 199 B 2,300 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 105 108 98 102 -3 1,024,200 104,813,900 180 34.000 104 J 4,000 102 T/B 204,300 257 PWON Pakuwon Jati Tbk. --M6B3-1 424 430 400 400 -24 76,766,400 31,667,769,400 4,354 1,542.079 400 T/J 114,500 398 B 1,041,300 258 PZZA Sarimelati Kencana Tbk. --U9---1 600 750 600 635 35 7,991,300 5,533,734,500 2,167 57.727 640 J 2,300 635 T/B 3,176,000 259 RAJA Rukun Raharja Tbk. --M7---1 97 102 91 93 -4 25,911,800 2,440,815,800 1,539 319.456 93 T/J 2,811,600 92 B 187,100 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 600 565 580 5 10,560,100 6,209,310,000 1,196 362.500 580 T/J 75,100 575 B 281,400 261 RANC Supra Boga Lestari Tbk. --U9---1 310 330 310 320 10 323,300 102,552,600 38 64.000 322 J 200 320 T/B 16,400 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 15.994 50 T/J 5,524,700 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,790 J 39,000 4,500 B 500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 1,500 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 117 117 109 117 0 600 66,200 4 18.582 116 J 500 111 B 100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 276 240 240 -12 16,200 4,344,800 14 1,877.934 276 J 20,300 240 T/B 2,900 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,270 1,250 1,250 0 3,164,200 3,955,875,000 283 490.196 1,250 T/J 779,500 1,240 B 2,100 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 372 382 366 366 -6 843,400 316,785,200 130 305.000 374 J 13,100 366 T/B 2,800 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 100 920,000 1 5,935.484 9,150 J 10,000 8,600 B 5,500 270 SCMA Surya Citra Media Tbk. --M9XX-1 855 855 825 835 -20 32,628,100 27,432,675,000 2,015 377.737 840 J 121,700 835 T/B 655,000 271 SDPC Millennium Pharmacon International Tbk. --U9---1 88 92 87 89 1 71,800 6,450,400 22 59.409 89 T/J 400 88 B 3,000 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,045 1,300 980 1,200 155 5,600 6,829,000 13 1,342.207 1,215 J 100 1,200 T/B 1,900 273 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,520 2,470 2,510 10 23,800 59,584,000 31 107.265 2,510 T/J 15,100 2,500 B 1,300 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,190 1,220 1,170 1,215 25 10,426,500 12,587,434,500 2,058 209.483 1,215 T/J 14,900 1,210 B 11,500 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 5,100 4,830 5,000 0 278,900 1,392,704,000 253 56.787 5,000 T/J 100,400 4,950 B 10,000 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 238 228 230 -4 2,714,900 632,039,400 246 20.909 230 T/J 66,800 228 B 186,700 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 290 328 288 292 2 34,183,700 10,674,480,200 4,175 52.143 294 J 114,400 292 T/B 350,200 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 850 865 850 860 10 4,100 3,507,500 8 1,038.647 865 J 400 855 B 400 279 SMDR Samudera Indonesia Tbk. --U7---1 145 146 141 143 -2 184,700 26,781,000 25 573.882 145 J 2,000 143 T/B 6,600 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,475 6,725 6,275 6,300 -175 16,179,800 104,841,215,000 7,885 2,192.219 6,300 T/J 308,800 6,275 B 75,600 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 175 180 0 2,000 355,000 2 93.264 180 T/J 9,000 175 B 4,000 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,250 J 56,100 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 496 505 476 476 -20 36,976,300 17,887,947,500 3,468 782.123 476 T/J 404,700 474 B 266,900 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,310 1,320 1,285 1,285 -25 2,052,200 2,674,745,000 499 3,432.250 1,290 J 100 1,285 T/B 100 285 SOCI Soechi Lines Tbk. --M7---1 119 119 111 112 -7 12,027,600 1,368,065,800 788 20.364 112 T/J 224,100 111 B 3,469,700 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 100 0 B 0 287 SPMA Suparma Tbk. --U3---1 262 280 276 276 14 5,300 1,471,000 8 123.722 276 T/J 20,800 264 B 800 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 170 174 160 160 -10 156,000 25,442,200 101 170.756 162 J 81,600 159 B 33,700 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 163 166 160 160 -3 10,770,900 1,744,590,900 1,024 66.667 161 J 411,400 160 T/B 970,600 290 SRSN Indo Acidatama Tbk --U3---1 61 62 57 57 -4 3,607,400 207,939,500 177 10.382 57 T/J 61,600 0 B 0 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 344 350 320 320 -24 48,513,700 16,155,131,800 1,600 131.282 320 T/J 4,194,900 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 955 960 930 930 -25 9,001,400 8,565,218,500 209 138.806 930 T/J 192,200 925 B 3,500 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 133 138 0 100,500 13,868,600 6 135.294 138 T/J 200 129 B 200,100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,831,100 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 0 0 50 0 0 0 0 8.929 50 J 42,654,200 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,065 1,125 1,030 1,035 -30 57,244,900 62,349,971,500 3,800 255.556 1,040 J 50,000 1,035 T/B 277,400 298 TBLA Tunas Baru Lampung Tbk. --M5---1 525 580 520 530 5 1,921,500 1,038,109,000 240 120.688 530 T/J 35,300 525 B 209,300 299 TCID Mandom Indonesia Tbk. --U5---1 9,400 9,300 9,200 9,300 -100 800 7,400,000 8 912.194 9,300 T/J 700 9,200 B 1,000 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 135 137 130 134 -1 857,200 116,014,900 92 58.772 135 J 3,000 131 B 200 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 145 149 141 141 -4 31,048,600 4,483,045,100 1,924 45.484 142 J 220,700 141 T/B 318,400 302 TGRA Terregra Asia Energy Tbk. --U7---1 75 78 70 71 -4 4,445,800 321,615,900 443 35.500 72 J 21,500 71 T/B 1,149,800 303 TINS Timah Tbk. --M2K--1 490 492 476 478 -12 12,497,300 6,025,519,800 1,173 244.255 480 J 241,400 478 T/B 104,600 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 53 55 0 500,400 27,521,800 6 25.143 56 J 100 55 T/B 100,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,350 4,980 5,000 -275 3,961,300 20,204,946,000 2,923 309.141 5,025 J 2,200 5,000 T/B 28,600 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,230 3,270 3,120 3,120 -110 77,306,900 245,010,507,000 9,493 1,639.646 3,120 T/J 1,690,600 3,110 B 4,885,600 307 TMAS Temas Tbk. --M7---1 97 100 91 96 -1 1,648,700 159,089,600 155 220.801 97 J 87,500 96 T/B 367,900 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 342 332 332 -24 737,500 245,389,000 53 70.060 332 T/J 10,293,600 0 B 0 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,000 200,000 11 80.475 50 T/J 12,375,200 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 292 294 284 290 -2 56,100 16,254,800 69 104.232 290 T/J 14,400 288 B 143,200 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 895 850 890 10 124,691,600 109,977,990,500 9,489 4,239.508 890 T/J 63,100 885 B 6,100 312 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---1 124 128 119 122 -2 10,500 1,265,300 16 122.940 122 T/J 2,700 119 B 1,500 314 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---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,195 1,195 1,170 1,170 -25 7,800 9,197,000 16 208.720 1,190 J 900 1,170 T/B 4,800 317 TURI Tunas Ridean Tbk. --U9---1 1,370 0 0 1,370 0 0 0 0 3,044.444 1,350 J 1,000 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,285 1,330 1,225 1,300 15 317,200 407,259,000 434 86.667 1,300 T/J 2,600 1,295 B 6,600 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,400 1,390 1,390 -5 140,500 195,895,000 160 2,695.052 1,395 J 2,700 1,385 B 61,700 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,280 3,000 3,280 280 2,100 6,378,000 6 121.478 3,280 T/J 7,600 2,810 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 55 59 55 56 1 105,900 6,012,200 24 2.659 56 T/J 91,300 55 B 13,200 322 UNTR United Tractors Tbk. --M9BX-1 17,325 17,600 17,150 17,300 -25 1,674,700 29,040,740,000 1,849 20,595.238 17,350 J 1,100 17,300 T/B 615,000 323 UNVR Unilever Indonesia Tbk. --M5BX-1 6,875 7,075 6,875 7,000 125 13,853,300 97,001,167,500 6,920 179,211.470 7,025 J 63,700 7,000 T/B 204,400 324 VICO Victoria Investama Tbk. --U8---1 96 96 96 96 0 200 19,200 1 76.800 96 T/J 92,000 90 B 32,200 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,300 65,000 4 16.667 50 T/J 89,556,500 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 268 268 254 268 0 20,300 5,221,800 6 118.550 266 J 200 254 B 800 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 171 177 167 174 3 23,779,900 4,139,244,300 1,641 60.000 175 J 719,200 174 T/B 66,100 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 86 84 86 0 637,500 54,202,500 125 37.542 86 T/J 124,900 85 B 2,000 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 124 126 116 119 -5 6,773,900 802,593,000 727 18.308 120 J 244,500 119 T/B 91,500 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,075 1,090 1,010 1,010 -65 50,910,800 52,701,353,500 6,653 259.605 1,015 J 54,000 1,010 T/B 30,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 83 83 78 78 -5 385,600 30,322,100 8 21.094 79 J 2,200 78 T/B 1,300 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 198 204 195 196 -2 134,400 26,690,100 49 29.714 198 J 49,100 196 T/B 1,100 333 WOOD Integra Indocabinet Tbk. --M5K--1 300 300 280 286 -14 1,691,600 487,285,800 308 110.000 286 T/J 376,100 284 B 35,500 334 WSBP Waskita Beton Precast Tbk. --M3K--1 159 165 150 151 -8 70,145,600 10,931,318,000 4,284 30.816 151 T/J 895,800 150 B 2,007,700 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 625 635 600 605 -20 37,220,600 22,811,380,500 3,019 163.293 605 T/J 147,700 600 B 3,310,000 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 242 248 236 238 -4 6,996,700 1,689,845,800 926 40.339 238 T/J 730,800 236 B 670,700 Total 3,884,122,000 4,279,839,537,400 430,653 1,998,308,300 186,051,100 Jakarta, 20 April 2020 Trading Division