List of Securities Quotation Main Board Date: Wednesday, 22 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 6,100 5,900 5,675 5,675 -425 4,959,900 28,490,982,500 2,275 461.023 5,675 T/J 501,500 0 B 0 2 ABMM ABM Investama Tbk. --U9---1 1,485 1,475 1,420 1,470 -15 700 1,017,000 6 39.200 1,420 J 100 1,410 B 100 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,280 1,360 1,270 1,330 50 10,577,600 14,122,349,000 2,884 1,621.951 1,335 J 21,100 1,330 T/B 108,700 4 ACST Acset Indonusa Tbk. --U6---1 256 260 244 258 2 2,276,800 573,480,400 405 10.834 260 J 73,000 258 T/B 18,900 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 595 560 585 0 13,997,900 8,146,728,000 971 459.425 585 T/J 214,900 580 B 570,100 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,975 5,800 5,600 5,775 -200 618,300 3,533,355,000 697 248.387 5,775 T/J 100 5,750 B 14,500 7 ADMG Polychem Indonesia Tbk --U3---1 99 99 96 99 0 642,100 62,864,900 58 8.837 99 T/J 103,500 98 B 2,900 8 ADRO Adaro Energy Tbk. --M2BX-1 930 930 870 885 -45 64,670,900 57,233,932,000 7,808 80.455 890 J 232,600 885 T/B 612,700 9 AGII Aneka Gas Industri Tbk. --M3---1 416 444 408 422 6 494,900 209,370,000 120 38.364 422 T/J 224,700 416 B 3,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 100 93 99 0 3,700,200 363,852,700 339 161.744 100 J 124,300 99 T/B 19,000 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 1,775 2,070 1,695 2,070 295 37,717,400 71,702,824,000 4,882 1,649.784 2,080 J 243,700 2,070 T/B 2,038,200 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 388 J 5,100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 204 214 190 190 -14 957,100 189,783,600 116 172.727 190 T/J 715,000 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,730 2,740 2,600 2,740 10 3,600 9,662,000 11 111.837 2,740 T/J 1,800 2,600 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 870 800 870 20 212,700 182,076,000 56 2,220.011 870 T/J 145,200 845 B 1,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 24,200 12,100,000 4 41.667 500 T/J 131,100 488 B 1,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 482 496 466 492 10 74,583,700 36,130,262,400 6,058 324.388 494 J 780,000 492 T/B 5,800 19 APLI Asiaplast Industries Tbk. --U3---1 110 0 0 110 0 0 0 0 91.667 112 J 5,100 103 B 500 20 APLN Agung Podomoro Land Tbk. --M6K--1 98 110 93 99 1 8,758,200 877,085,600 986 27.123 100 J 92,700 99 T/B 1,034,500 21 ARNA Arwana Citramulia Tbk. --M3---1 378 392 372 392 14 279,100 105,836,600 65 2,664.310 394 J 5,900 392 T/B 146,500 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---1 920 0 0 920 0 0 0 0 271.747 1,120 J 200 915 B 100 24 ASGR Astra Graphia Tbk. --U9---1 790 810 780 810 20 13,800 10,812,000 16 167.938 810 T/J 1,900 795 B 100 25 ASII Astra International Tbk. --M4BX-1 3,640 3,660 3,450 3,640 0 76,750,500 277,021,176,000 10,155 2,603.031 3,640 T/J 1,802,000 3,630 B 635,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,180 1,165 1,180 5 16,400 19,264,000 19 2,185.185 1,185 J 1,600 1,180 T/B 1,500 27 ASRI Alam Sutera Realty Tbk. --M6---1 108 111 103 110 2 4,454,900 477,273,800 584 104.762 111 J 205,400 110 T/B 216,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 330 332 308 314 -16 9,032,500 2,820,337,200 408 80.513 314 T/J 44,800 310 B 143,500 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 795 J 10,700 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 800 800 765 795 -5 1,202,300 957,300,500 103 719.002 800 J 5,300 795 T/B 2,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 12,000 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 0 0 615 0 0 0 0 7,976.654 615 J 5,100 575 B 500 33 BBCA Bank Central Asia Tbk. --M8B3-1 25,800 26,175 25,225 25,725 -75 21,452,700 551,692,562,500 20,471 14,700.000 25,750 J 100 25,725 T/B 435,500 34 BBKP Bank Bukopin Tbk. --M8---1 116 118 113 117 1 3,616,100 417,930,900 314 34.709 117 T/J 33,700 116 B 120,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,050 1,100 5 2,700,700 2,897,944,000 61 79.710 1,100 T/J 59,900 1,095 B 37,500 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,030 4,070 3,900 4,020 -10 52,828,200 210,732,898,000 10,117 19.335 4,030 J 185,000 4,020 T/B 820,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,720 2,830 2,650 2,790 70 179,543,300 494,779,345,000 17,642 3,188.571 2,800 J 80,800 2,790 T/B 4,775,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 231,800 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 880 900 855 900 20 25,308,100 22,364,949,500 2,539 117.391 900 T/J 769,300 895 B 300 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 256 262 240 262 6 370,400 94,325,000 128 266.748 262 T/J 6,000 260 B 50,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 174 175 173 174 0 24,100 4,192,000 18 493.449 174 T/J 35,100 173 B 5,900 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,230 2,300 2,180 2,290 60 2,450,400 5,544,025,000 998 1.293 2,290 T/J 25,300 2,280 B 26,200 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 147 145 137 137 -10 18,724,500 2,584,690,800 983 80.588 137 T/J 700,800 0 B 0 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 6,636,700 332,258,800 169 146.220 51 J 5,259,400 50 T/B 3,214,600 45 BINA Bank Ina Perdana Tbk. --U8---1 940 995 990 995 55 10,300 10,223,500 6 562.160 995 T/J 112,700 945 B 25,000 46 BIRD Blue Bird Tbk. --M7---1 1,000 1,000 975 995 -5 162,900 161,503,500 157 15.308 995 T/J 4,000 990 B 38,900 47 BISI BISI International Tbk. --U1---1 870 870 840 870 0 63,100 54,254,500 30 435.000 870 T/J 1,400 860 B 2,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 940 945 925 935 -5 11,510,500 10,773,405,500 1,469 155.833 940 J 498,500 935 T/B 4,918,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 550 535 545 5 3,919,800 2,127,574,000 597 126.744 545 T/J 223,000 540 B 607,200 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 355,900 17,795,000 16 3.455 50 T/J 133,359,300 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 88,965,200 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,350 4,500 4,250 4,490 140 63,393,400 280,123,810,000 11,878 1,352.952 4,490 T/J 1,209,200 4,480 B 22,400 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 51 51 51 0 100 5,100 1 10.200 53 J 100 51 T/B 10,900 54 BMTR Global Mediacom Tbk. --M9K--1 210 212 199 208 -2 9,091,700 1,880,115,800 661 169.298 210 J 461,700 208 T/B 622,900 55 BNBA Bank Bumi Arta Tbk. --U8---1 286 280 272 280 -6 120,000 33,200,000 12 175.000 282 J 50,000 280 T/B 50,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 665 655 625 645 -20 4,320,100 2,752,273,000 715 4.762 650 J 11,200 645 T/B 73,500 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 142 147 138 142 0 84,100 11,853,100 37 1.692 145 J 10,500 142 T/B 41,800 58 BNLI Bank Permata Tbk. --M8K--1 1,205 1,225 1,190 1,220 15 23,001,000 27,977,755,500 1,090 13.283 1,220 T/J 1,113,800 1,215 B 3,000 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 78 81 75 76 -2 2,700 207,900 12 76.000 81 J 61,800 75 B 3,300 60 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,690 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 192 196 185 195 3 7,218,900 1,386,783,700 860 38.235 196 J 134,500 195 T/B 27,800 62 BRPT Barito Pacific Tbk. --M3XX-1 1,015 1,265 1,000 1,210 195 237,101,500 276,748,407,500 25,472 473.155 1,215 J 353,400 1,210 T/B 9,608,900 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 725 660 685 -10 20,839,100 14,248,606,500 2,265 134.181 690 J 141,400 685 T/B 132,800 64 BSIM Bank Sinarmas Tbk. --U8---1 482 490 480 480 -2 3,600 1,734,000 6 327.379 480 T/J 3,400 456 B 2,000 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 1,835 1,850 1,805 1,845 10 9,500 17,399,500 29 357.169 1,845 T/J 10,000 1,830 B 1,600 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,050 2,190 1,950 2,160 110 74,756,700 156,048,422,000 19,647 221.538 2,170 J 511,900 2,160 T/B 3,572,300 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 90 87 89 3 89,800 7,976,200 32 48.236 89 T/J 18,700 88 B 38,300 69 BULL Buana Lintas Lautan Tbk. --M7---1 154 157 150 155 1 98,197,300 15,102,583,600 438 15.157 155 T/J 132,800 154 B 10,800 70 BVIC Bank Victoria International Tbk. --U8---1 56 56 54 55 -1 63,200 3,471,200 12 52.008 56 J 4,300 55 T/B 62,200 71 BWPT Eagle High Plantations Tbk. --U1---1 78 77 73 75 -3 19,968,900 1,485,139,000 572 16.403 75 T/J 576,500 74 B 3,826,600 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 28,700 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 187 200 176 190 3 269,000 49,857,700 80 57.576 190 T/J 30,500 187 B 7,000 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 52 53 50 50 -2 41,526,900 2,089,915,100 625 28.571 50 T/J 3,050,400 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,450 1,495 1,400 1,460 10 16,700 24,775,500 17 301.653 1,490 J 21,200 1,460 T/B 8,200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 174 184 174 174 0 115,800 20,155,200 29 13.616 184 J 78,400 174 T/B 600 77 CITY Natura City Developments Tbk. --U6---1 56 55 53 55 -1 35,700 1,894,500 5 45.833 53 J 39,000 0 B 0 78 CLEO Sariguna Primatirta Tbk. --M5K--1 408 420 398 418 10 6,673,900 2,750,603,800 789 1,817.391 418 T/J 65,700 416 B 19,000 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,580 J 200 1,490 B 200 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 105,730,900 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,940 4,170 3,840 4,110 170 14,940,000 60,920,997,000 6,701 18,718.404 4,120 J 11,400 4,110 T/B 123,200 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,200 110,000 1 45.455 50 T/J 186,923,600 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 330 350 0 1,700 591,000 7 176.620 366 J 500 350 T/B 298,500 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-1 550 550 515 530 -20 73,985,300 39,362,541,000 3,566 118.664 530 T/J 655,600 525 B 320,300 86 DART Duta Anggada Realty Tbk. --U6---1 290 290 290 290 0 500 145,000 1 53.610 290 T/J 8,400 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 237,857,200 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.222 50 T/J 7,724,100 0 B 0 89 DILD Intiland Development Tbk. --U6---1 236 236 220 236 0 465,200 106,602,400 104 41.125 238 J 4,700 236 T/B 9,900 90 DLTA Delta Djakarta Tbk. --U5---1 4,660 4,620 4,600 4,600 -60 9,900 45,544,000 17 27,497.161 4,600 T/J 1,100 4,580 B 2,300 91 DMAS Puradelta Lestari Tbk. CDM6K--1 185 191 182 188 3 66,684,400 12,483,084,400 2,925 89.524 189 J 780,600 188 T/B 3,370,600 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 930 950 0 8,100 7,538,000 4 103.825 950 T/J 13,000 935 B 1,400 93 DNAR Bank Oke Indonesia Tbk. --U8---1 294 290 290 290 -4 1,000 290,000 2 263.636 290 T/J 11,900 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 147 144 137 137 -10 36,595,400 5,048,697,800 1,738 185.476 137 T/J 1,531,000 0 B 0 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 0 0 177 0 0 0 0 57.509 220 J 200 171 B 2,100 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 81 74 79 0 23,000 1,815,900 39 44.960 80 J 58,800 79 T/B 2,500 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 318 318 0 602,300 191,873,800 40 85.946 318 T/J 940,100 316 B 189,300 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 300 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 380 378 368 374 -6 81,400 30,420,000 41 74.059 374 T/J 8,800 372 B 20,600 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 2,180 2,180 0 400 872,000 4 802.440 2,180 T/J 1,100 2,160 B 1,300 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 515,100 25,755,000 4 14.286 50 T/J 1,732,900 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 870 865 830 840 -30 50,200 42,351,500 63 2,132.413 850 J 2,000 840 T/B 200 104 ELSA Elnusa Tbk. --M2K--1 183 184 172 183 0 28,391,800 5,040,779,000 1,896 45.750 183 T/J 561,600 182 B 289,700 105 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 553,586,800 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,840 4,950 4,950 4,950 110 500 2,475,000 3 687.500 4,950 T/J 194,500 4,600 B 100 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,190 1,235 1,140 1,200 10 19,339,900 23,044,412,500 3,552 120.000 1,205 J 75,800 1,200 T/B 100 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 131 139 129 136 5 714,300 95,254,300 208 253.207 137 J 36,400 136 T/B 31,900 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 542,900 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 10,000 500,000 2 4.118 50 T/J 30,300 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,300 2,670 2,240 2,560 260 22,452,100 56,466,338,000 6,094 129.922 2,560 T/J 364,900 2,550 B 118,300 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 6,850 6,850 0 4,400 30,140,000 1 1,569.805 7,100 J 300 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 126 128 118 123 -3 6,468,400 779,086,400 702 58.571 123 T/J 459,500 122 B 60,200 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,434,500 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 101 109 98 108 7 286,620,100 29,897,937,000 11,896 6.000 109 J 4,360,300 108 T/B 6,608,400 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,305,500 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,620 1,570 1,510 1,510 -110 900 1,365,000 6 1,208.000 1,600 J 1,500 1,510 T/B 2,500 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3-1 43,200 44,700 42,300 44,300 1,100 1,118,300 49,042,687,500 3,703 1,728.780 44,325 J 4,400 44,300 T/B 2,900 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,530 1,500 1,470 1,470 -60 1,000,500 1,500,735,000 2 125.641 1,470 T/J 2,500 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 183 183 177 182 -1 8,551,600 1,541,096,300 1,103 24.466 182 T/J 727,600 181 B 556,800 122 GJTL Gajah Tunggal Tbk. --M4---1 316 332 314 326 10 854,800 273,593,400 161 64.002 326 T/J 200 324 B 10,200 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 76 71 74 0 1,251,100 90,264,700 125 18.500 75 J 130,200 74 T/B 907,600 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,200 1,250 1,205 1,240 40 20,700 25,520,000 46 96.498 1,240 T/J 50,300 1,235 B 5,700 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 19,200 960,000 5 21.568 50 T/J 887,900 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 94 94 92 92 -2 5,500 507,200 7 36.800 100 J 1,000 92 T/B 200 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 900 45,000 1 26.579 50 T/J 13,162,600 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 155 159 159 159 4 100 15,900 1 89.449 158 J 36,000 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 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 2,390 2,460 2,360 2,400 10 135,000 323,283,000 227 64.865 2,400 T/J 10,500 2,380 B 1,900 133 HERO Hero Supermarket Tbk. --U9---1 790 790 740 740 -50 8,900 6,612,000 14 1,544.627 760 J 2,100 740 T/B 300 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,330 2,370 2,300 2,360 30 40,800 95,332,000 67 722.464 2,360 T/J 1,100 2,350 B 4,800 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,100 1,260,000 1 923.077 600 T/J 15,600 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 82 84 77 84 2 9,956,600 801,214,200 701 36.522 84 T/J 1,247,500 83 B 38,900 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,570 1,590 1,530 1,575 5 30,641,900 48,030,539,000 3,073 7,862.420 1,575 T/J 150,300 1,570 B 4,900 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 715 670 700 10 28,013,500 19,472,978,500 1,384 225.806 705 J 315,500 700 T/B 12,200 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 75 76 70 76 1 2,400 171,100 8 41.081 76 T/J 3,700 70 B 800 140 HRTA Hartadinata Abadi Tbk. --M5---1 244 244 228 238 -6 103,400 23,969,200 61 79.333 242 J 5,800 228 B 100 141 HRUM Harum Energy Tbk. --M2K--1 1,330 1,310 1,300 1,305 -25 83,500 108,673,000 46 25.096 1,305 T/J 3,400 1,300 B 204,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 500 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,975 10,175 9,975 10,025 50 4,752,000 47,683,045,000 3,445 371.640 10,025 T/J 68,200 10,000 B 76,400 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 140 152 131 133 -7 2,471,800 353,008,800 43 10.391 134 J 500 133 T/B 18,300 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 133 134 124 124 -9 80,700 10,162,300 37 118.095 130 J 500 124 T/B 18,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 236 220 234 -2 100,800 22,674,800 10 152.941 234 T/J 4,400 232 B 100 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 8,300 415,000 4 14.286 50 T/J 18,275,800 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 486 488 478 480 -6 976,900 470,402,600 153 64.440 484 J 6,000 480 T/B 211,600 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 150 146 147 0 60,600 8,959,700 10 29.400 150 J 97,600 147 T/B 1,000 150 INAF Indofarma (Persero) Tbk. --U5---1 1,040 1,195 1,030 1,160 120 18,060,100 20,643,931,000 6,243 464.000 1,165 J 243,100 1,160 T/B 276,800 151 INCI Intanwijaya Internasional Tbk --U3---1 376 376 376 376 0 100 37,600 1 40.667 376 T/J 27,900 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,430 2,410 2,330 2,390 -40 11,924,400 28,296,018,000 3,818 975.510 2,390 T/J 522,900 2,380 B 43,200 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,275 6,450 6,175 6,300 25 9,006,400 57,149,990,000 5,582 1,078.416 6,325 J 1,000 6,300 T/B 257,700 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,140 2,140 2,010 2,140 0 3,000 6,177,000 17 288.219 2,140 T/J 1,500 2,020 B 100 155 INDS Indospring Tbk. --M4---1 1,750 1,830 1,745 1,750 0 1,400 2,462,500 5 164.062 1,775 J 100 1,630 B 5,000 156 INDY Indika Energy Tbk. --M2K--1 740 740 690 715 -25 5,070,100 3,618,541,000 1,064 24.237 715 T/J 495,800 710 B 167,000 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,990 5,175 4,870 5,100 110 5,080,100 25,729,164,500 2,396 262.796 5,125 J 300 5,100 T/B 56,100 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 82,200 4,110,100 14 0.286 50 T/J 371,300 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,700 11,750 10,500 11,400 700 5,688,700 64,331,847,500 4,616 456.000 11,400 T/J 382,000 11,375 B 1,100 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 62 62 0 3,600 223,200 6 29.524 62 T/J 10,000 61 B 100 161 IPTV MNC Vision Networks Tbk. --U9---1 390 396 386 390 0 8,475,300 3,305,528,200 10,943 162.500 390 T/J 9,900 388 B 10,000 162 ISAT Indosat Tbk. --M7K--1 1,905 2,180 1,880 2,110 205 15,745,000 32,413,961,500 5,681 150.714 2,120 J 138,600 2,110 T/B 112,100 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 128 132 120 128 0 6,191,200 776,692,400 556 43.390 129 J 320,500 128 T/B 5,000,000 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,150 7,075 6,800 6,925 -225 1,840,800 12,816,065,000 2,212 49.464 6,950 J 1,000 6,925 T/B 72,100 165 JAWA Jaya Agra Wattie Tbk. --U1---1 68 78 64 67 -1 59,100 3,970,000 22 13.400 67 T/J 300 64 B 4,900 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 410 J 405,800 390 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 865 925 830 900 35 34,162,900 30,690,456,000 4,960 246.036 905 J 2,240,000 900 T/B 252,400 168 JRPT Jaya Real Property Tbk. --M6K--1 380 384 374 384 4 113,300 43,104,400 118 369.231 386 J 18,000 384 T/B 54,300 169 JSKY Sky Energy Indonesia Tbk. --U4---1 94 97 88 96 2 4,504,800 428,651,600 479 48.000 97 J 114,600 96 T/B 656,900 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,690 2,550 2,640 0 14,430,700 38,112,762,000 4,233 155.679 2,640 T/J 1,190,400 2,630 B 324,600 171 KAEF Kimia Farma Tbk. --M5---1 1,205 1,330 1,185 1,310 105 30,260,000 39,200,920,000 7,218 1,310.000 1,315 J 112,500 1,310 T/B 106,300 172 KBLI KMI Wire & Cable Tbk. --M4K--1 384 388 364 388 4 796,400 300,788,000 243 47.145 388 T/J 28,800 378 B 7,300 173 KEEN Kencana Energi Lestari Tbk. --M7---1 350 350 330 348 -2 29,300 9,774,800 15 87.879 348 T/J 196,400 336 B 1,800 174 KICI Kedaung Indah Can Tbk --U5---1 161 200 150 152 -9 40,300 6,931,200 18 32.271 153 J 100 152 T/B 500 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 134 127 131 -3 2,092,400 271,975,700 277 4.545 132 J 5,000 131 T/B 142,900 176 KINO Kino Indonesia Tbk. --M5---1 2,630 2,650 2,500 2,620 -10 482,800 1,246,803,000 361 68.947 2,630 J 6,100 2,620 T/B 1,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 195 200 182 200 5 16,500 3,004,800 3 701.754 186 J 24,500 182 B 24,500 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,210 1,290 1,180 1,250 40 66,130,900 82,632,665,500 9,544 12,191.554 1,255 J 250,000 1,250 T/B 1,506,000 179 KOBX Kobexindo Tractors Tbk. --U9---1 86 86 80 82 -4 577,400 47,011,500 139 20.500 82 T/J 30,000 81 B 18,000 180 KOTA DMS Propertindo Tbk. --U6---1 515 500 500 500 -15 500 250,000 1 250.000 498 J 100 480 B 200 181 KPAL Steadfast Marine Tbk. --U4---1 89 95 83 90 1 1,640,600 143,115,000 295 78.261 90 T/J 99,500 88 B 100,200 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 164 150 163 3 1,830,800 286,195,000 187 20.265 164 J 168,000 163 T/B 54,900 183 KREN Kresna Graha Investama Tbk. --U9---1 181 175 169 169 -12 3,755,900 634,878,100 285 1,758.219 169 T/J 7,536,200 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 19,616,100 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 600 0 B 0 186 LINK Link Net Tbk. --M9---1 2,840 2,840 2,700 2,740 -100 400,200 1,094,586,000 528 171.250 2,740 T/J 13,300 2,730 B 8,400 187 LION Lion Metal Works Tbk. --U3---1 238 238 222 222 -16 110,800 25,395,800 31 139.038 238 J 5,400 222 T/B 2,200 188 LPCK Lippo Cikarang Tbk --U6---1 695 695 650 680 -15 767,600 518,454,500 155 76.668 690 J 10,200 680 T/B 224,900 189 LPGI Lippo General Insurance Tbk. --U8---1 3,710 3,650 3,460 3,650 -60 1,300 4,647,000 9 164.045 3,650 T/J 500 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 131 133 123 130 -1 6,512,100 844,426,100 757 41.979 130 T/J 2,968,300 129 B 230,400 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,395 1,365 1,300 1,340 -55 11,887,000 15,759,839,500 3,461 30.364 1,340 T/J 12,200 1,335 B 129,700 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 675 645 645 -45 20,836,800 13,553,830,000 1,833 166.452 645 T/J 4,244,000 0 B 0 193 LTLS Lautan Luas Tbk. --U9---1 380 400 354 358 -22 1,863,400 668,298,000 218 126.552 360 J 9,200 356 B 33,800 194 MAIN Malindo Feedmill Tbk. --M3K--1 505 550 482 550 45 17,581,000 9,292,042,200 2,410 312.500 555 J 293,000 550 T/B 3,384,400 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 500 25,000 1 6.835 50 T/J 405,410,100 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--1 610 645 575 645 35 23,859,200 14,431,025,000 2,181 1,035.064 645 T/J 1,063,800 630 B 1,000 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 346 340 342 -2 1,171,000 399,258,200 108 684.000 344 J 55,800 340 B 1,150,900 199 MASA Multistrada Arah Sarana Tbk. --U4---1 374 376 374 374 0 1,700 636,800 4 265.927 444 J 300 374 T/B 1,400 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,150 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 294 310 292 308 14 1,014,100 304,924,600 216 19.250 308 T/J 90,800 294 B 39,100 202 MBTO Martina Berto Tbk. --U5---1 69 79 73 73 4 800 61,500 3 9.865 71 J 25,500 67 B 2,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 107 100 103 -2 3,454,800 356,781,700 242 92.383 104 J 11,200 103 T/B 1,300 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 7,441,600 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 82 88 80 84 2 65,724,100 5,503,234,900 3,794 24.929 85 J 1,481,300 84 T/B 3,180,500 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 4,400 220,000 2 8.039 50 T/J 56,812,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 408 404 386 396 -12 47,109,800 18,641,886,800 2,360 697.466 398 J 156,000 396 T/B 143,800 208 MEGA Bank Mega Tbk. --U8---1 6,200 6,300 6,300 6,300 100 700 4,410,000 4 4,592.238 6,300 T/J 9,900 5,950 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 98 98 97 97 -1 2,993,600 292,718,700 75 29.387 98 J 574,800 97 T/B 393,500 210 MGRO Mahkota Group Tbk. --M1K--1 645 670 625 655 10 1,883,900 1,223,838,500 193 291.111 655 T/J 2,700 650 B 6,600 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,870 1,950 1,835 1,950 80 3,943,000 7,462,559,500 1,802 114.808 1,950 T/J 98,700 1,920 B 2,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,075 11,075 11,000 11,075 0 173,000 1,915,750,000 11 70,541.401 11,075 T/J 65,000 11,000 B 500 213 MLPL Multipolar Tbk. --M9---1 51 51 50 51 0 2,298,600 116,059,500 67 5.850 51 T/J 698,000 50 B 5,309,400 214 MLPT Multipolar Technology Tbk. --U9---1 342 352 330 338 -4 12,400 4,257,000 11 70.417 350 J 1,900 338 T/B 1,000 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 955 885 930 -20 52,150,800 48,162,088,000 4,976 103.333 935 J 100,600 930 T/B 539,600 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 488 515 482 500 12 701,200 349,853,200 468 33.333 510 J 76,800 500 T/B 50,800 217 MPPA Matahari Putra Prima Tbk. --U9---1 107 111 100 105 -2 2,416,800 251,660,000 236 44.145 105 T/J 44,500 104 B 126,700 218 MRAT Mustika Ratu Tbk. --U5---1 130 132 124 124 -6 1,800 235,600 6 19.077 131 J 50,000 124 T/B 10,000 219 MSKY MNC Sky Vision Tbk. --U9---1 1,080 1,080 1,010 1,070 -10 13,700 14,464,000 14 70.395 1,070 T/J 2,300 0 B 0 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,005 1,040 940 1,005 0 469,400 471,905,500 357 1,809.246 1,020 J 2,900 1,005 T/B 50,000 221 MTLA Metropolitan Land Tbk. --U6---1 350 0 0 350 0 0 0 0 147.151 376 J 48,000 326 B 16,600 222 MYOH Samindo Resources Tbk. --U2---1 1,235 1,240 1,165 1,240 5 126,700 155,965,500 48 147.694 1,240 T/J 25,400 1,165 B 7,800 223 MYOR Mayora Indah Tbk. --M5KB-1 2,080 2,110 2,020 2,070 -10 5,025,800 10,369,996,000 1,219 10,355.178 2,080 J 170,900 2,070 T/B 1,100 224 MYTX Asia Pacific Investama Tbk. --U4---1 53 56 51 51 -2 47,800 2,493,300 7 7.666 51 T/J 300 50 B 30,100 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 406 434 390 414 8 3,658,300 1,532,529,600 1,236 127.385 416 J 10,900 414 T/B 19,700 226 NISP Bank OCBC NISP Tbk. --U8---1 725 725 705 705 -20 200 143,000 2 854.297 735 J 1,000 720 B 1,100 227 NOBU Bank Nationalnobu Tbk. --U8---1 995 1,240 930 1,200 205 11,700 13,667,500 12 320.000 1,140 J 1,000 1,135 B 100 228 NRCA Nusa Raya Cipta Tbk. --U6---1 278 282 278 280 2 1,240,300 345,074,600 24 32.941 282 J 700 280 T/B 7,500 229 NZIA Nusantara Almazia Tbk. --U6---1 176 176 164 164 -12 13,800 2,281,200 8 74.545 164 T/J 11,100 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 300 15,000 2 98.922 50 T/J 2,167,800 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 75 75 70 70 -5 4,135,000 290,439,400 293 70.000 70 T/J 179,200 0 B 0 232 PANR Panorama Sentrawisata Tbk. --U9---1 54 56 51 52 -2 6,973,500 357,039,000 202 31.199 52 T/J 185,600 51 B 1,900 233 PANS Panin Sekuritas Tbk. --U8---1 785 790 735 735 -50 1,255,900 924,789,000 262 534.545 735 T/J 646,200 0 B 0 234 PBID Panca Budi Idaman Tbk. --U3---1 885 905 870 905 20 1,300 1,134,500 2 106.471 895 J 6,100 870 B 1,800 235 PBRX Pan Brothers Tbk. --M4---1 185 186 174 184 -1 281,200 49,946,500 87 325.664 185 J 2,300 184 T/B 6,900 236 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-1 765 775 730 765 0 136,720,300 103,422,225,500 8,212 255.000 765 T/J 6,874,000 760 B 1,770,700 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 430 450 400 400 -30 3,120,000 1,252,541,000 301 78.049 412 J 6,000 400 T/B 1,000 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,800 2,700 2,700 2,700 -100 1,600 4,320,000 7 1,120.378 2,700 T/J 900 2,610 B 400 240 PNBN Bank Pan Indonesia Tbk --M8K--1 775 775 750 765 -10 583,400 445,450,500 77 1,273.726 770 J 28,800 765 T/B 214,300 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 200 10,000 2 50.000 50 T/J 5,221,900 0 B 0 242 PNIN Paninvest Tbk. --U8---1 730 725 680 720 -10 20,800 14,632,500 14 765.632 720 T/J 29,400 705 B 500 243 PNLF Panin Financial Tbk. --M8K--1 183 184 177 184 1 16,032,300 2,889,915,900 749 198.876 184 T/J 1,712,000 180 B 900 244 POLL Pollux Properti Indonesia Tbk. --U6---1 6,800 6,975 6,325 6,325 -475 95,000 627,462,500 131 1,028.455 6,325 T/J 1,100 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 128 130 124 130 2 13,641,100 1,729,028,900 1,856 30.233 130 T/J 23,000 128 B 7,000 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 29,317,800 1,469,982,400 865 108.108 51 J 29,895,400 50 T/B 59,526,000 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 158 149 149 -1 200 30,700 2 83.882 149 T/J 3,800 141 B 500 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,100 3,200 3,150 3,150 50 2,400 7,565,000 7 48.462 3,240 J 1,000 3,110 B 100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 143 143 142 142 -1 111,300 15,835,300 14 105.185 143 J 9,000 142 T/B 100 250 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,880 1,775 1,855 30 18,720,700 34,498,117,000 5,235 1,613.043 1,875 J 151,000 1,855 T/B 359,100 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 65 B 2,600 252 PTPP PP (Persero) Tbk. --M6XX-1 645 665 610 655 10 47,495,500 30,612,428,000 2,972 123.120 655 T/J 724,200 650 B 565,400 253 PTRO Petrosea Tbk. --M2---1 1,410 1,335 1,315 1,315 -95 576,900 758,907,500 314 1,052.000 1,315 T/J 802,800 0 B 0 254 PTSN Sat Nusapersada Tbk --M4---1 170 170 163 168 -2 553,000 92,213,500 106 86.897 169 J 85,200 168 T/B 2,200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 208 252 196 202 -6 12,900 3,041,800 12 25.195 250 J 1,000 206 B 2,200 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 99 102 96 99 0 996,400 98,446,000 209 33.000 100 J 146,000 99 T/B 37,100 257 PWON Pakuwon Jati Tbk. --M6B3-1 378 384 364 376 -2 50,306,400 18,857,779,000 3,794 1,449.555 378 J 623,300 376 T/B 3,137,700 258 PZZA Sarimelati Kencana Tbk. --U9---1 610 620 575 600 -10 772,200 459,878,500 362 54.545 605 J 10,500 600 T/B 48,900 259 RAJA Rukun Raharja Tbk. --M7---1 89 90 84 88 -1 11,870,900 1,027,332,400 1,201 302.281 89 J 211,300 88 T/B 120,400 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 555 535 550 -10 3,374,100 1,839,960,000 740 343.750 555 J 36,000 550 T/B 80,500 261 RANC Supra Boga Lestari Tbk. --U9---1 310 310 300 310 0 92,100 28,051,000 8 62.000 310 T/J 58,900 304 B 500 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 6,402,300 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,880 J 30,000 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---1 117 116 109 111 -6 30,400 3,314,900 12 17.629 111 T/J 200 109 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 268 288 250 250 -18 5,000 1,364,200 6 1,956.182 270 J 700 250 T/B 10,000 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,235 1,245 1,220 1,225 -10 857,700 1,051,514,000 78 480.392 1,230 J 23,600 1,220 B 4,700 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 370 414 366 378 8 1,594,300 612,421,000 277 315.000 384 J 1,800 378 T/B 8,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 3,300 8,575 B 2,500 270 SCMA Surya Citra Media Tbk. --M9XX-1 780 770 730 750 -30 53,516,800 40,210,465,000 3,022 339.285 750 T/J 726,800 745 B 709,000 271 SDPC Millennium Pharmacon International Tbk. --U9---1 86 100 80 94 8 106,100 9,705,500 81 62.747 94 T/J 6,800 90 B 7,700 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 1,342.207 1,120 J 17,900 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,480 2,510 0 27,500 68,755,000 21 107.265 2,510 T/J 9,400 2,490 B 500 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,210 1,210 1,160 1,180 -30 3,554,100 4,233,587,000 1,756 203.448 1,185 J 36,800 1,180 T/B 4,000 275 SILO Siloam International Hospitals Tbk. --M9K--1 4,800 4,800 4,510 4,600 -200 392,500 1,801,092,000 336 52.244 4,600 T/J 84,600 4,590 B 2,600 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 218 214 206 210 -8 2,674,000 562,391,600 254 19.091 210 T/J 250,800 208 B 1,165,600 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 278 332 260 318 40 78,584,100 24,267,717,800 7,526 56.786 318 T/J 730,700 316 B 523,100 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 835 1,040 860 1,040 205 444,100 445,230,000 188 1,256.039 0 J 0 1,040 T/B 245,900 279 SMDR Samudera Indonesia Tbk. --U7---1 144 146 140 142 -2 43,000 6,117,900 27 569.869 142 T/J 400 141 B 1,900 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 5,900 7,075 5,800 6,900 1,000 24,484,700 162,949,445,000 10,616 2,401.002 7,000 J 57,000 6,900 T/B 1,228,500 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 183 175 183 -1 7,000 1,236,000 5 94.819 183 T/J 4,700 182 B 200 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,250 J 46,100 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 444 442 414 430 -14 70,453,900 29,740,365,400 3,689 706.540 432 J 688,600 430 T/B 2,421,400 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,500 1,500 1,395 1,395 -105 100,100 140,481,500 41 3,726.061 1,395 T/J 9,670,700 0 B 0 285 SOCI Soechi Lines Tbk. --M7---1 119 131 114 123 4 45,212,400 5,616,486,400 3,125 22.364 123 T/J 304,700 122 B 65,800 286 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---1 278 0 0 278 0 0 0 0 124.619 278 J 12,800 276 B 200 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 150 156 140 142 -8 161,800 23,152,000 142 151.546 148 J 2,000 142 T/B 14,631,800 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 157 159 152 158 1 12,616,700 1,969,767,100 850 65.833 159 J 736,100 158 T/B 724,500 290 SRSN Indo Acidatama Tbk --U3---1 54 57 53 55 1 1,717,300 93,188,100 150 10.017 55 T/J 3,800 54 B 104,400 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 298 294 280 284 -14 20,498,500 5,813,596,000 1,613 116.513 286 J 97,600 284 T/B 28,600 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 925 925 895 915 -10 9,854,300 8,988,004,000 138 136.567 915 T/J 65,000 910 B 10,000 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 131 138 0 101,200 13,959,900 8 135.294 138 T/J 89,200 134 B 200 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,878,300 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 41,108,100 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,090 1,105 1,045 1,105 15 63,798,400 68,959,617,500 2,257 272.840 1,105 T/J 743,000 1,100 B 230,900 298 TBLA Tunas Baru Lampung Tbk. --M5---1 515 510 494 505 -10 2,294,200 1,152,801,700 190 114.995 510 J 68,400 505 T/B 45,800 299 TCID Mandom Indonesia Tbk. --U5---1 9,575 9,500 9,250 9,475 -100 3,500 33,165,000 8 929.359 9,500 J 2,600 9,475 T/B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 125 137 125 125 0 310,700 40,524,600 54 54.825 128 J 200,000 125 T/B 400 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 132 133 123 128 -4 81,521,100 10,381,230,200 3,841 41.290 129 J 80,800 128 T/B 2,215,800 302 TGRA Terregra Asia Energy Tbk. --U7---1 95 102 89 89 -6 15,248,900 1,427,381,300 977 44.500 89 T/J 8,602,800 0 B 0 303 TINS Timah Tbk. --M2K--1 456 466 442 460 4 10,383,100 4,708,779,600 972 235.057 460 T/J 125,400 458 B 15,000 304 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 52 52 -1 2,100 110,800 5 23.771 56 J 6,000 52 T/B 2,500 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,900 5,150 4,760 5,100 200 3,622,600 18,192,686,500 2,879 315.324 5,100 T/J 23,900 5,075 B 5,600 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,270 3,030 3,160 90 126,278,300 401,228,198,000 13,077 1,660.667 3,180 J 2,000 3,160 T/B 1,693,800 307 TMAS Temas Tbk. --M7---1 107 109 100 103 -4 8,779,800 914,405,500 833 236.901 104 J 24,000 103 T/B 195,400 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 344 334 320 334 -10 78,000 25,243,200 25 70.482 334 T/J 22,000 0 B 0 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 3,600 180,000 6 80.475 50 T/J 10,570,200 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 292 290 278 286 -6 787,000 221,493,200 194 102.794 286 T/J 90,200 282 B 5,500 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 895 870 885 0 132,561,200 116,874,083,000 4,737 4,215.691 885 T/J 726,800 880 B 108,700 312 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---1 119 117 111 117 -2 2,100 244,100 4 117.902 124 J 1,900 117 T/B 2,100 314 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 1,170 1,175 1,165 1,175 5 25,700 30,068,500 9 209.612 1,190 J 500 1,180 B 1,000 317 TURI Tunas Ridean Tbk. --U9---1 1,370 1,400 1,350 1,350 -20 98,500 137,025,000 4 3,000.000 1,295 J 172,600 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,300 1,335 1,260 1,330 30 691,900 910,792,500 242 88.667 1,330 T/J 30,200 1,320 B 3,400 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,380 1,415 1,370 1,400 20 270,200 378,156,000 168 2,714.441 1,400 T/J 48,300 1,395 B 100 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,280 3,270 3,270 3,270 -10 100 327,000 1 121.108 3,270 T/J 100 3,060 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 54 55 52 53 -1 159,400 8,512,600 30 2.517 53 T/J 14,500 52 B 450,800 322 UNTR United Tractors Tbk. --M9BX-1 16,400 16,500 16,000 16,250 -150 2,610,400 42,297,940,000 3,555 19,345.238 16,275 J 600 16,250 T/B 57,500 323 UNVR Unilever Indonesia Tbk. --M5BX-1 6,925 7,150 6,800 7,100 175 10,220,900 72,280,592,500 4,839 181,771.633 7,100 T/J 1,202,600 7,075 B 9,400 324 VICO Victoria Investama Tbk. --U8---1 96 96 90 96 0 16,700 1,512,000 6 76.800 96 T/J 90,300 90 B 100 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 16.667 50 T/J 88,408,600 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 266 266 264 264 -2 600 158,600 3 116.781 264 T/J 100 256 B 1,400 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 162 163 153 162 0 21,894,100 3,469,599,900 1,322 55.862 163 J 179,700 162 T/B 292,400 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 87 85 87 1 847,200 72,201,400 118 37.979 86 J 500 85 B 3,500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 112 123 106 115 3 3,154,400 369,011,900 386 17.692 116 J 208,600 115 T/B 75,400 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 945 960 900 950 5 43,133,500 40,415,982,500 5,459 244.183 955 J 258,400 950 T/B 547,100 331 WINS Wintermar Offshore Marine Tbk. --U7---1 73 79 73 73 0 272,500 21,136,300 6 19.742 79 J 2,789,600 73 T/B 18,700 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 198 198 185 198 0 38,900 7,252,600 33 30.018 200 J 115,500 198 T/B 200 333 WOOD Integra Indocabinet Tbk. --M5K--1 266 266 250 258 -8 2,231,100 574,387,200 288 99.231 258 T/J 1,147,900 256 B 93,500 334 WSBP Waskita Beton Precast Tbk. --M3K--1 143 146 138 146 3 30,758,300 4,399,506,300 1,795 29.796 147 J 660,400 145 B 745,600 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 600 550 590 15 48,683,900 28,194,188,500 3,178 159.244 595 J 460,000 590 T/B 5,377,300 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 228 236 218 234 6 7,809,800 1,783,933,000 813 39.661 234 T/J 33,000 232 B 150,200 Total 3,721,030,500 4,901,290,078,300 429,044 2,148,340,500 176,851,000 Jakarta, 22 April 2020 Trading Division