List of Securities Quotation Main Board Date: Friday, 24 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 5,675 5,725 5,450 5,475 -200 2,346,300 13,074,240,000 1,445 444.775 5,500 J 5,500 5,475 T/B 8,100 2 ABMM ABM Investama Tbk. --U9---1 1,470 0 0 1,470 0 0 0 0 39.200 1,440 J 100 1,370 B 900 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,380 1,460 1,375 1,390 10 14,962,300 20,934,064,500 3,249 1,695.122 1,395 J 148,000 1,390 T/B 238,500 4 ACST Acset Indonusa Tbk. --U6---1 268 274 262 266 -2 726,900 193,679,400 192 11.170 266 T/J 101,000 264 B 140,800 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 570 570 535 535 -35 15,803,800 8,545,929,500 1,614 420.158 535 T/J 10,234,600 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,825 5,875 5,600 5,625 -200 305,100 1,733,732,500 513 241.935 5,675 J 10,300 5,625 T/B 14,900 7 ADMG Polychem Indonesia Tbk --U3---1 99 98 97 98 -1 100,800 9,838,400 46 8.747 98 T/J 20,200 97 B 7,000 8 ADRO Adaro Energy Tbk. --M2BX-1 905 985 870 875 -30 98,736,600 91,805,485,000 10,648 79.545 880 J 51,700 875 T/B 48,900 9 AGII Aneka Gas Industri Tbk. --M3---1 420 420 410 414 -6 101,000 41,827,400 67 37.636 414 T/J 510,900 410 B 45,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 100 97 97 -2 3,619,000 353,400,100 315 158.476 97 T/J 228,500 96 B 1,281,400 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 2,140 2,200 1,995 2,030 -110 18,824,800 39,033,488,000 2,356 1,617.904 2,040 J 235,800 2,030 T/B 2,900 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---1 177 202 165 189 12 252,600 44,801,400 74 171.818 189 T/J 3,900 165 B 8,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 0 0 2,940 0 0 0 0 120.000 2,930 J 1,200 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 860 855 815 830 -30 87,600 72,720,000 29 2,117.941 850 J 15,200 830 T/B 19,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 0 0 500 0 0 0 0 41.667 500 J 131,000 496 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 498 515 486 494 -4 86,275,300 43,133,529,900 5,671 325.707 494 T/J 1,313,000 492 B 1,916,300 19 APLI Asiaplast Industries Tbk. --U3---1 103 110 96 96 -7 96,800 9,295,300 13 80.000 98 J 10,000 96 T/B 20,400 20 APLN Agung Podomoro Land Tbk. --M6K--1 101 102 99 99 -2 2,561,800 255,663,100 264 27.123 100 J 307,700 99 T/B 1,000 21 ARNA Arwana Citramulia Tbk. --M3---1 390 428 372 416 26 925,100 387,146,600 63 2,827.432 418 J 10,500 416 T/B 470,900 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 920 915 915 915 -5 100 91,500 1 270.270 990 J 100 910 B 200 24 ASGR Astra Graphia Tbk. --U9---1 810 825 800 800 -10 523,100 418,551,500 30 165.865 800 T/J 3,400 790 B 100 25 ASII Astra International Tbk. --M4BX-1 3,760 3,760 3,610 3,630 -130 49,597,000 182,198,817,000 7,380 2,595.879 3,640 J 78,800 3,630 T/B 251,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,180 1,155 1,155 -30 17,200 20,045,500 16 2,138.889 1,160 J 1,800 1,155 T/B 1,000 27 ASRI Alam Sutera Realty Tbk. --M6---1 114 119 111 112 -2 11,416,100 1,306,589,800 791 106.667 113 J 100,000 112 T/B 8,900 28 ASSA Adi Sarana Armada Tbk. --M7K--1 364 364 340 340 -24 2,965,700 1,015,429,000 248 87.179 340 T/J 752,600 0 B 0 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 800 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 800 810 775 780 -20 463,300 363,690,500 163 705.435 780 T/J 60,700 775 B 150,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 500 25,000 1 33.333 50 T/J 1,004,300 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 0 0 615 0 0 0 0 7,976.654 610 J 5,000 575 B 700 33 BBCA Bank Central Asia Tbk. XDM8B3-1 25,600 25,700 24,600 24,600 -1,000 26,229,900 656,055,532,500 24,438 14,057.143 24,750 J 2,500 24,600 T/B 871,900 34 BBKP Bank Bukopin Tbk. --M8---1 117 116 112 115 -2 4,177,300 477,602,800 297 34.116 115 T/J 332,700 114 B 1,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,070 1,095 -5 2,732,300 2,966,561,500 72 79.348 1,095 T/J 412,500 1,090 B 247,400 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,020 4,020 3,780 3,800 -220 50,322,500 195,427,375,000 11,811 18.277 3,810 J 1,100 3,800 T/B 583,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,800 2,800 2,630 2,630 -170 293,711,300 789,443,181,000 36,414 3,005.714 2,650 J 299,200 2,630 T/B 18,470,100 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 184,300 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 880 825 830 -50 62,521,900 52,794,709,000 6,894 108.261 830 T/J 2,047,700 825 B 3,244,400 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 272 260 270 -2 133,500 35,457,600 45 274.893 272 J 41,800 270 T/B 500 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 177 186 176 180 3 87,200 15,748,800 27 510.465 179 J 50,000 178 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,410 2,570 2,340 2,420 10 7,274,900 17,809,273,000 3,777 1.367 2,420 T/J 4,700 2,410 B 300 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 128 128 120 120 -8 71,961,900 8,773,211,000 1,961 70.588 120 T/J 48,000 0 B 0 44 BHIT MNC Investama Tbk. --M9---1 51 51 50 50 -1 7,250,300 362,555,100 170 146.220 51 J 4,036,700 50 T/B 1,439,200 45 BINA Bank Ina Perdana Tbk. --U8---1 960 980 980 980 20 500 490,000 1 553.685 980 T/J 10,800 970 B 100 46 BIRD Blue Bird Tbk. --M7---1 985 1,005 975 975 -10 1,312,100 1,293,582,500 185 15.000 985 J 892,700 975 T/B 13,200 47 BISI BISI International Tbk. --U1---1 910 910 885 895 -15 115,400 102,260,500 38 447.500 895 T/J 6,900 885 B 7,700 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 945 950 880 915 -30 36,387,200 33,213,431,500 3,998 152.500 920 J 244,500 915 T/B 2,016,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 580 590 555 555 -25 8,248,700 4,672,651,000 1,450 129.070 560 J 116,300 555 T/B 929,600 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 109,900 5,495,000 17 3.455 50 T/J 152,406,400 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 14,300 715,000 10 0.658 50 T/J 111,105,400 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,500 4,500 4,280 4,280 -220 65,815,700 285,981,181,000 11,639 1,289.673 4,290 J 406,900 4,280 T/B 801,400 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 59 53 54 2 6,400 346,500 19 10.800 54 T/J 49,900 51 B 600 54 BMTR Global Mediacom Tbk. --M9K--1 218 226 206 212 -6 14,298,500 3,053,685,200 1,040 172.554 212 T/J 420,200 210 B 375,200 55 BNBA Bank Bumi Arta Tbk. --U8---1 282 286 272 284 2 150,600 41,922,200 26 177.500 284 T/J 224,900 278 B 11,700 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 635 650 625 630 -5 1,942,700 1,236,161,500 420 4.652 630 T/J 63,500 625 B 114,700 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 144 147 142 144 0 214,900 30,580,000 29 1.716 144 T/J 59,200 143 B 1,000 58 BNLI Bank Permata Tbk. --M8K--1 1,235 1,245 1,210 1,220 -15 9,379,200 11,429,958,500 729 13.283 1,225 J 121,800 1,220 T/B 231,200 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 71 88 67 83 12 577,800 45,370,200 251 83.000 83 T/J 7,700 82 B 1,000 60 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 200 61 BRIS Bank BRIsyariah Tbk. --M8---1 194 196 189 189 -5 6,138,100 1,169,642,100 667 37.059 190 J 62,200 189 T/B 762,900 62 BRPT Barito Pacific Tbk. --M3XX-1 1,280 1,340 1,205 1,240 -40 81,105,000 103,971,701,000 7,526 484.886 1,240 T/J 1,460,900 1,235 B 345,000 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 695 660 660 -25 14,500,100 9,736,195,000 1,712 129.284 660 T/J 982,900 655 B 1,413,500 64 BSIM Bank Sinarmas Tbk. --U8---1 478 482 478 478 0 31,100 14,866,200 6 326.015 470 J 1,000 462 B 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 1,880 1,885 1,810 1,810 -70 89,000 164,857,000 64 350.394 1,845 J 30,600 1,810 T/B 1,000 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,240 2,230 2,090 2,090 -150 32,379,600 68,877,173,000 9,230 214.359 2,090 T/J 3,567,700 0 B 0 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 94 88 90 1 369,100 33,395,600 74 48.778 91 J 32,000 90 T/B 4,800 69 BULL Buana Lintas Lautan Tbk. --M7---1 157 164 152 153 -4 86,244,800 13,588,737,400 795 14.962 153 T/J 46,000 152 B 62,500 70 BVIC Bank Victoria International Tbk. --U8---1 55 56 54 55 0 38,300 2,076,100 8 52.008 56 J 37,800 55 T/B 94,000 71 BWPT Eagle High Plantations Tbk. --U1---1 76 77 74 74 -2 3,653,500 273,239,700 199 16.184 75 J 941,800 74 T/B 207,900 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 32,700 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 193 195 186 187 -6 73,500 13,880,800 41 56.667 187 T/J 400 186 B 28,000 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 54 50 50 0 62,141,300 3,207,566,500 802 28.571 50 T/J 31,874,000 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,490 1,520 1,455 1,520 30 29,900 44,476,000 22 314.050 1,510 J 100 1,475 B 200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 176 178 175 175 -1 92,400 16,188,400 14 13.694 176 J 784,100 175 T/B 325,500 77 CITY Natura City Developments Tbk. --U6---1 53 51 50 51 -2 64,700 3,265,200 14 42.500 51 T/J 16,400 50 B 377,900 78 CLEO Sariguna Primatirta Tbk. --M5K--1 422 470 420 450 28 16,654,200 7,397,638,800 2,594 1,956.522 452 J 178,000 450 T/B 450,600 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,600 1,595 1,595 0 1,200 1,916,500 7 152.623 1,605 J 200 1,595 T/B 14,400 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 106,556,100 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,310 4,310 4,080 4,080 -230 12,681,300 53,239,160,000 5,979 18,581.773 4,080 T/J 153,400 4,070 B 33,600 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 124,216,300 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 360 J 100,000 350 B 500,000 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-1 515 515 480 482 -33 32,351,700 15,959,701,400 4,915 107.917 484 J 60,700 482 T/B 65,200 86 DART Duta Anggada Realty Tbk. --U6---1 290 270 270 270 -20 11,700 3,159,000 7 49.913 290 J 2,000 270 T/B 500 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,800 90,000 5 16.496 50 T/J 241,412,800 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 7,292,200 0 B 0 89 DILD Intiland Development Tbk. --U6---1 236 236 220 234 -2 334,100 76,222,600 77 40.776 234 T/J 4,700 224 B 600 90 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,600 4,600 4,600 0 700 3,220,000 3 27,497.161 4,770 J 100 4,590 B 300 91 DMAS Puradelta Lestari Tbk. --M6K--1 186 173 173 173 -13 14,302,100 2,474,263,300 425 82.381 173 T/J 219,335,400 0 B 0 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 945 950 0 1,700 1,610,000 7 103.825 950 T/J 5,000 940 B 700 93 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 268 J 7,600 258 B 100 94 DOID Delta Dunia Makmur Tbk. --M2---1 133 142 128 130 -3 25,048,600 3,368,317,200 1,909 175.999 131 J 413,000 130 T/B 5,900 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 0 0 177 0 0 0 0 57.509 220 J 200 172 B 17,000 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 80 74 79 0 160,000 12,619,500 68 44.960 79 T/J 162,200 75 B 1,000 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 318 320 2 252,000 80,537,000 8 86.486 320 T/J 167,800 318 B 100 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,075 J 100 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 388 388 382 382 -6 123,200 47,454,000 43 75.644 384 J 11,200 382 T/B 600 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,200 2,070 2,200 20 1,500 3,233,000 6 809.802 2,200 T/J 1,200 2,170 B 100 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 1,524,600 76,230,000 9 14.286 50 T/J 4,002,200 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 850 860 850 850 0 84,000 72,008,500 42 2,157.799 860 J 18,400 850 T/B 100 104 ELSA Elnusa Tbk. --M2K--1 199 212 190 191 -8 131,300,300 26,759,118,400 6,643 47.750 192 J 45,500 191 T/B 1,064,800 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,700 85,000 7 10.308 50 T/J 582,186,200 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 0 0 4,950 0 0 0 0 687.500 4,940 J 200 4,900 B 500 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,235 1,145 1,150 -75 16,794,000 20,008,868,500 5,289 115.000 1,150 T/J 30,000 1,145 B 229,800 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 165 145 145 -4 7,772,800 1,207,360,000 1,274 269.963 146 J 12,500 145 T/B 102,300 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 342,100 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 0 0 50 0 0 0 0 4.118 53 J 400 50 B 100 111 EXCL XL Axiata Tbk. --M7BX-1 2,410 2,550 2,360 2,380 -30 13,346,800 32,617,210,000 4,358 120.787 2,380 T/J 85,900 2,370 B 40,900 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,100 J 200 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 130 131 122 124 -6 2,057,300 257,184,900 523 59.048 125 J 82,000 124 T/B 49,200 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,012,900 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 101 105 97 98 -3 89,232,500 8,983,411,200 4,674 5.444 98 T/J 507,600 97 B 2,059,900 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,552,200 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,510 1,600 1,405 1,535 25 55,600 83,885,500 33 1,228.000 1,565 J 100 1,535 T/B 500 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3-1 44,425 44,425 42,800 42,800 -1,625 1,056,600 45,467,280,000 3,850 1,670.244 43,000 J 300 42,800 T/B 65,000 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,470 1,540 1,500 1,500 30 600 904,000 2 128.205 1,370 J 2,500 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 179 177 167 167 -12 31,516,400 5,319,337,600 2,449 22.449 167 T/J 6,374,100 0 B 0 122 GJTL Gajah Tunggal Tbk. --M4---1 328 332 310 310 -18 887,900 278,451,200 214 60.861 312 J 40,500 310 T/B 51,000 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 74 71 72 -2 1,121,400 80,954,800 150 18.000 72 T/J 130,100 71 B 74,000 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,255 1,265 1,240 1,240 -15 6,200 7,835,000 9 96.498 1,255 J 1,500 1,235 B 1,400 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 122,000 6,100,000 3 21.568 50 T/J 645,900 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 86 105 81 92 6 277,500 23,979,100 51 36.800 92 T/J 6,400 83 B 500 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 12,382,600 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 155 155 155 -5 1,600 248,000 1 87.199 156 J 5,000 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 4,300 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 2,490 2,490 2,370 2,460 -30 1,437,200 3,448,424,000 459 66.486 2,460 T/J 25,800 2,400 B 1,000 133 HERO Hero Supermarket Tbk. --U9---1 790 800 795 800 10 2,071,000 1,656,789,500 36 1,669.867 800 T/J 287,100 785 B 12,000 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,390 2,420 2,370 2,390 0 558,500 1,335,157,000 55 731.648 2,390 T/J 15,400 2,370 B 5,300 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,400 1,440,000 1 923.077 600 T/J 17,200 560 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 84 85 80 80 -4 6,811,600 560,495,000 450 34.783 81 J 9,000 80 T/B 859,700 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,565 1,510 1,520 -40 32,114,200 49,177,322,000 5,674 7,587.859 1,520 T/J 192,900 1,515 B 170,200 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 700 675 675 -25 15,865,800 10,913,138,000 955 217.742 675 T/J 241,800 670 B 287,700 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 81 0 0 81 0 0 0 0 43.784 80 J 3,600 0 B 0 140 HRTA Hartadinata Abadi Tbk. --M5---1 244 258 228 228 -16 35,700 8,249,400 19 76.000 252 J 2,500 0 B 0 141 HRUM Harum Energy Tbk. --M2K--1 1,265 1,320 1,250 1,290 25 290,700 373,674,000 311 24.808 1,290 T/J 18,800 1,260 B 2,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,100 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,150 10,200 9,900 9,900 -250 6,779,300 67,545,577,500 4,252 367.006 9,950 J 3,200 9,900 T/B 490,800 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 124 138 116 116 -8 2,278,800 264,559,700 47 9.062 116 T/J 843,900 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 139 130 130 0 8,100 1,058,100 11 123.810 130 T/J 18,200 126 B 500 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 228 238 220 234 6 88,100 20,163,600 14 152.941 232 J 2,200 222 B 4,700 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,900 95,000 4 14.286 50 T/J 19,725,400 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 498 466 484 -14 1,582,500 762,540,600 253 64.977 484 T/J 73,000 472 B 500 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 152 146 147 0 37,900 5,628,100 9 29.400 151 J 24,900 146 B 200 150 INAF Indofarma (Persero) Tbk. --U5---1 1,140 1,150 1,080 1,085 -55 3,168,300 3,509,054,000 1,449 434.000 1,090 J 51,800 1,085 T/B 99,700 151 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 374 J 5,000 350 B 1,000 152 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,440 2,330 2,350 -40 7,060,500 16,718,896,000 1,336 959.184 2,360 J 100 2,350 T/B 55,600 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,575 6,300 6,325 -200 7,318,000 46,853,232,500 6,053 1,082.696 6,350 J 400 6,325 T/B 171,700 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,170 2,040 2,040 -80 4,000 8,371,000 17 274.751 2,060 J 200 2,030 B 500 155 INDS Indospring Tbk. --M4---1 1,800 1,830 1,800 1,800 0 10,300 18,613,500 11 168.750 1,800 T/J 1,900 1,700 B 5,000 156 INDY Indika Energy Tbk. --M2K--1 710 755 710 710 0 11,070,000 8,134,772,500 2,740 24.068 715 J 69,000 710 T/B 306,000 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 5,275 4,950 4,950 -200 3,103,800 15,569,756,000 2,006 255.067 4,960 J 138,500 4,950 T/B 126,300 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 322,300 16,125,200 18 0.286 51 J 48,100 50 T/B 231,600 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,975 11,150 10,575 10,575 -400 2,350,900 25,136,815,000 1,727 423.000 10,575 T/J 88,000 10,550 B 41,300 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 60 60 -2 9,200 552,200 10 28.571 60 T/J 900 59 B 51,700 161 IPTV MNC Vision Networks Tbk. --U9---1 390 390 386 390 0 10,845,700 4,209,966,600 15,474 162.500 390 T/J 382,500 388 B 321,800 162 ISAT Indosat Tbk. --M7K--1 2,030 2,150 1,990 2,000 -30 7,758,500 16,025,896,500 3,398 142.857 2,000 T/J 15,200 1,995 B 53,900 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 128 155 125 131 3 45,637,200 6,391,837,500 3,593 44.407 132 J 85,300 131 T/B 5,134,000 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,975 7,225 6,825 6,900 -75 1,568,900 11,051,412,500 1,933 49.286 6,900 T/J 15,100 6,875 B 500 165 JAWA Jaya Agra Wattie Tbk. --U1---1 67 70 63 69 2 341,200 23,619,600 20 13.800 69 T/J 3,900 63 B 43,500 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 400 J 500,000 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 940 875 895 -35 25,869,800 23,540,669,000 4,625 244.669 895 T/J 593,700 890 B 249,300 168 JRPT Jaya Real Property Tbk. --M6K--1 384 398 386 390 6 3,763,700 1,466,446,800 145 375.000 390 T/J 2,000,000 388 B 14,400 169 JSKY Sky Energy Indonesia Tbk. --U4---1 97 105 91 95 -2 22,815,500 2,288,027,600 2,033 47.500 96 J 10,500 95 T/B 497,700 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,580 2,580 2,520 2,550 -30 10,773,300 27,460,002,000 2,654 150.371 2,550 T/J 10,100 2,540 B 700 171 KAEF Kimia Farma Tbk. --M5---1 1,290 1,305 1,230 1,245 -45 6,219,500 7,859,978,000 1,904 1,245.000 1,245 T/J 110,300 1,240 B 200,300 172 KBLI KMI Wire & Cable Tbk. --M4K--1 390 396 370 396 6 1,356,600 528,679,800 207 48.117 396 T/J 649,500 380 B 5,000 173 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 340 348 0 4,000 1,385,200 9 87.879 348 T/J 98,000 340 B 100 174 KICI Kedaung Indah Can Tbk --U5---1 198 224 185 198 0 4,800 950,000 16 42.037 198 T/J 400 186 B 100 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 138 140 130 130 -8 2,057,600 272,819,000 236 4.510 131 J 135,000 130 T/B 598,100 176 KINO Kino Indonesia Tbk. --M5---1 2,620 2,630 2,510 2,600 -20 234,400 600,044,000 186 68.421 2,600 T/J 26,900 2,550 B 500 177 KKGI Resource Alam Indonesia Tbk. --U2---1 195 200 200 200 5 100 20,000 1 701.754 199 J 85,500 188 B 200 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,265 1,265 1,245 1,255 -10 43,175,900 54,255,652,500 4,154 12,240.320 1,260 J 156,600 1,255 T/B 735,600 179 KOBX Kobexindo Tractors Tbk. --U9---1 83 83 79 80 -3 513,300 41,271,100 101 20.000 81 J 5,400 79 B 34,000 180 KOTA DMS Propertindo Tbk. --U6---1 505 500 470 470 -35 2,405,400 1,199,093,800 130 235.000 500 J 100 0 B 0 181 KPAL Steadfast Marine Tbk. --U4---1 89 90 83 85 -4 2,056,800 176,048,500 261 73.913 86 J 20,900 85 T/B 3,000 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 163 170 161 162 -1 2,484,100 410,502,900 577 20.140 163 J 34,600 162 T/B 75,500 183 KREN Kresna Graha Investama Tbk. --U9---1 158 165 147 147 -11 55,083,900 8,368,191,000 4,109 1,529.338 147 T/J 4,132,100 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 500 25,000 1 7.806 50 T/J 22,270,200 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 600 0 B 0 186 LINK Link Net Tbk. --M9---1 2,800 2,880 2,710 2,800 0 209,100 577,784,000 476 175.000 2,800 T/J 500 2,780 B 1,000 187 LION Lion Metal Works Tbk. --U3---1 240 238 228 228 -12 43,800 10,101,400 3 142.795 228 T/J 200 226 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 660 695 650 670 10 904,400 604,805,000 148 75.540 670 T/J 101,000 655 B 10,000 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,950 J 200 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 130 130 126 126 -4 7,549,300 960,630,600 708 40.688 127 J 100,000 126 T/B 155,400 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,360 1,360 1,265 1,265 -95 8,933,600 11,507,956,500 2,830 28.665 1,265 T/J 1,266,000 0 B 0 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 635 655 610 615 -20 23,300,600 14,631,402,000 2,609 158.710 620 J 57,300 615 T/B 307,500 193 LTLS Lautan Luas Tbk. --U9---1 334 338 318 322 -12 915,100 299,563,200 153 113.826 330 J 24,700 322 T/B 110,400 194 MAIN Malindo Feedmill Tbk. --M3K--1 570 600 540 540 -30 15,667,000 8,835,930,500 2,650 306.818 545 J 147,200 540 T/B 91,600 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 51,600 2,580,000 5 6.835 50 T/J 371,169,400 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--1 630 640 595 615 -15 9,157,700 5,591,729,000 1,377 986.921 615 T/J 660,600 605 B 50,600 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 350 340 344 4 1,206,100 412,393,000 165 688.000 344 T/J 99,600 342 B 103,000 199 MASA Multistrada Arah Sarana Tbk. --U4---1 376 370 356 370 -6 900 331,600 4 263.083 370 T/J 12,200 358 B 1,200 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,900 J 300 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 304 310 290 296 -8 1,697,500 510,997,800 301 18.500 296 T/J 2,400 292 B 135,100 202 MBTO Martina Berto Tbk. --U5---1 68 72 72 72 4 2,500 180,000 8 9.730 73 J 2,300 65 B 100 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 102 104 95 96 -6 2,622,800 257,787,000 199 86.105 97 J 47,100 96 T/B 444,400 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,700 85,000 1 36.232 50 T/J 34,443,900 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 82 83 79 79 -3 31,077,600 2,487,962,600 928 23.445 79 T/J 219,200 78 B 3,979,200 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 59,837,100 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 412 436 410 410 -2 74,262,600 31,820,893,600 4,107 722.123 412 J 127,200 410 T/B 2,918,100 208 MEGA Bank Mega Tbk. --U8---1 6,300 0 0 6,300 0 0 0 0 4,592.238 6,400 J 1,000 6,200 B 200 209 META Nusantara Infrastructure Tbk. --U7---1 91 91 85 90 -1 9,967,600 853,409,300 266 27.266 90 T/J 52,300 87 B 267,200 210 MGRO Mahkota Group Tbk. --M1K--1 660 675 645 660 0 1,970,000 1,307,395,000 101 293.333 660 T/J 256,100 655 B 6,300 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,975 1,920 1,940 0 1,885,800 3,669,990,500 761 114.220 1,950 J 13,900 1,940 T/B 335,700 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,200 11,000 10,600 11,000 -200 30,200 330,955,000 23 70,063.694 11,100 J 2,000 11,000 T/B 100 213 MLPL Multipolar Tbk. --M9---1 51 51 50 51 0 720,300 36,183,800 28 5.850 51 T/J 1,087,000 50 B 783,700 214 MLPT Multipolar Technology Tbk. --U9---1 360 372 350 350 -10 22,900 8,290,800 12 72.917 360 J 400 352 B 10,000 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 935 950 870 895 -40 45,763,000 41,179,354,000 8,284 99.444 900 J 262,300 895 T/B 59,400 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 515 520 498 505 -10 544,400 274,335,800 246 33.667 505 T/J 165,200 500 B 46,100 217 MPPA Matahari Putra Prima Tbk. --U9---1 105 115 101 110 5 2,091,700 226,696,400 241 46.248 110 T/J 151,000 105 B 100,000 218 MRAT Mustika Ratu Tbk. --U5---1 131 129 122 129 -2 2,300 295,400 4 19.846 129 T/J 7,900 125 B 600 219 MSKY MNC Sky Vision Tbk. --U9---1 1,170 0 0 1,170 0 0 0 0 76.974 1,170 J 23,700 1,165 B 500 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,015 1,065 1,015 1,055 40 591,600 620,827,000 431 1,899.258 1,060 J 16,700 1,055 T/B 26,200 221 MTLA Metropolitan Land Tbk. --U6---1 350 340 340 340 -10 300 102,000 2 142.947 360 J 41,500 340 T/B 200 222 MYOH Samindo Resources Tbk. --U2---1 1,225 1,225 1,180 1,225 0 49,000 59,538,000 17 145.907 1,225 T/J 992,900 1,190 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 2,230 2,240 2,100 2,180 -50 4,283,000 9,347,592,000 1,438 10,905.453 2,180 T/J 21,500 2,170 B 70,000 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 100 5,000 1 7.516 50 T/J 3,900 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 418 404 404 -10 1,240,300 508,188,400 400 124.308 406 J 15,300 404 T/B 18,400 226 NISP Bank OCBC NISP Tbk. --U8---1 735 740 705 740 5 200 144,500 2 896.709 740 T/J 400 715 B 2,000 227 NOBU Bank Nationalnobu Tbk. --U8---1 1,120 1,090 1,045 1,045 -75 800 847,500 4 278.667 1,045 T/J 3,800 0 B 0 228 NRCA Nusa Raya Cipta Tbk. --U6---1 280 280 274 280 0 11,000 3,056,600 13 32.941 280 T/J 37,900 270 B 500 229 NZIA Nusantara Almazia Tbk. --U6---1 153 200 143 143 -10 49,500 7,249,500 38 65.000 143 T/J 9,400 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 657,800 32,890,000 24 98.922 50 T/J 2,055,500 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 90 95 84 84 -6 16,323,300 1,402,536,600 1,114 84.000 84 T/J 5,129,400 0 B 0 232 PANR Panorama Sentrawisata Tbk. --U9---1 50 63 50 59 9 9,330,700 487,901,100 206 35.399 62 J 2,100 59 T/B 8,812,600 233 PANS Panin Sekuritas Tbk. --U8---1 710 745 665 670 -40 619,200 422,561,500 259 487.273 670 T/J 400 665 B 23,600 234 PBID Panca Budi Idaman Tbk. --U3---1 905 910 895 905 0 1,200 1,076,500 3 106.471 900 J 3,000 895 B 2,300 235 PBRX Pan Brothers Tbk. --M4---1 185 191 174 177 -8 620,800 111,302,800 82 313.274 187 J 5,400 177 T/B 64,200 236 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-1 770 800 760 770 0 142,957,600 111,905,824,500 8,546 256.667 770 T/J 17,438,500 765 B 1,078,600 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 390 438 394 410 20 2,291,800 919,552,600 271 80.000 416 J 30,200 410 T/B 77,300 239 PLIN Plaza Indonesia Realty Tbk. CDU6---1 2,600 2,510 2,500 2,510 -90 2,800 7,006,000 9 1,041.537 2,600 J 100 2,510 T/B 300 240 PNBN Bank Pan Indonesia Tbk --M8K--1 770 775 730 745 -25 1,530,500 1,145,581,000 264 1,240.426 745 T/J 35,300 735 B 3,300 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 12,300 615,000 6 50.000 50 T/J 3,764,500 0 B 0 242 PNIN Paninvest Tbk. --U8---1 715 725 720 720 5 15,100 10,922,000 10 765.632 720 T/J 129,800 710 B 3,100 243 PNLF Panin Financial Tbk. --M8K--1 180 181 170 171 -9 16,558,000 2,904,559,600 1,188 184.825 172 J 100,000 171 T/B 6,800 244 POLL Pollux Properti Indonesia Tbk. --U6---1 6,300 6,400 5,875 5,875 -425 231,500 1,419,952,500 188 955.285 5,875 T/J 10,600 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 130 130 126 126 -4 9,737,200 1,242,426,800 1,088 29.302 127 J 27,300 126 T/B 972,600 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 51 1 25,785,600 1,292,704,600 392 110.270 51 T/J 43,444,700 50 B 48,930,600 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 0 0 158 0 0 0 0 88.949 157 J 4,000 0 B 0 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,300 3,390 3,310 3,320 20 11,900 39,655,000 40 51.077 3,320 T/J 152,200 3,300 B 4,100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 141 137 134 137 -4 22,800 3,074,900 17 101.481 139 J 500 137 T/B 23,700 250 PTBA Bukit Asam Tbk. --M2BX-1 1,890 1,960 1,845 1,850 -40 28,119,600 53,305,808,500 5,915 1,608.696 1,850 T/J 974,900 1,845 B 411,000 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 62 B 2,600 252 PTPP PP (Persero) Tbk. --M6XX-1 635 635 595 600 -35 30,849,000 18,884,050,500 3,030 112.782 605 J 635,500 600 T/B 820,900 253 PTRO Petrosea Tbk. XDM2---1 1,275 1,280 1,215 1,215 -60 556,100 688,528,000 378 972.000 1,220 J 1,200 1,215 T/B 66,000 254 PTSN Sat Nusapersada Tbk --M4---1 172 176 166 166 -6 690,400 116,329,600 90 85.862 168 J 19,400 166 T/B 30,900 255 PUDP Pudjiadi Prestige Tbk. --U9---1 202 0 0 202 0 0 0 0 25.195 248 J 900 193 B 12,100 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 103 125 105 109 6 36,005,600 4,189,346,500 3,719 36.333 109 T/J 536,300 108 B 160,200 257 PWON Pakuwon Jati Tbk. --M6B3-1 376 380 350 350 -26 43,384,200 15,479,482,400 5,465 1,349.320 352 J 369,500 350 T/B 34,700 258 PZZA Sarimelati Kencana Tbk. --U9---1 615 620 600 600 -15 223,200 135,231,000 145 54.545 605 J 27,100 600 T/B 117,000 259 RAJA Rukun Raharja Tbk. --M7---1 94 97 90 91 -3 8,256,000 770,755,800 896 312.586 91 T/J 526,700 90 B 582,300 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 565 545 555 -5 17,281,200 9,634,348,500 1,547 346.875 555 T/J 204,100 550 B 16,000 261 RANC Supra Boga Lestari Tbk. --U9---1 324 360 324 350 26 557,500 190,879,200 55 70.000 366 J 29,700 350 T/B 176,400 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 20,000 1,000,000 1 15.994 50 T/J 5,330,200 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,790 4,790 -10 5,300 25,389,000 3 252.346 4,790 T/J 24,900 4,710 B 600 264 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---1 109 119 102 107 -2 233,800 24,010,900 46 16.994 107 T/J 9,500 103 B 100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 268 268 250 264 -4 10,100 2,557,000 11 2,065.728 264 T/J 2,500 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,230 1,245 1,210 1,245 15 718,100 889,546,500 37 488.235 1,245 T/J 776,300 1,215 B 65,000 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 378 374 360 362 -16 251,000 92,037,000 35 301.667 364 J 16,500 362 T/B 700 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 4,700 8,600 B 500 270 SCMA Surya Citra Media Tbk. --M9XX-1 815 815 760 780 -35 37,998,100 29,676,479,500 3,573 352.857 785 J 219,500 780 T/B 4,300 271 SDPC Millennium Pharmacon International Tbk. --U9---1 94 94 90 93 -1 45,300 4,095,400 12 62.079 93 T/J 4,300 92 B 2,000 272 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 12,000 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,490 2,500 -10 16,500 41,275,000 20 106.838 2,500 T/J 1,200 2,490 B 1,000 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,190 1,200 1,135 1,145 -45 4,621,000 5,350,930,000 2,179 197.414 1,150 J 14,400 1,145 T/B 230,200 275 SILO Siloam International Hospitals Tbk. --M9K--1 4,710 4,710 4,610 4,710 0 41,000 191,125,000 77 53.493 4,710 T/J 700 4,640 B 200 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 206 208 200 204 -2 2,567,900 521,618,200 265 18.545 204 T/J 83,400 202 B 32,100 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 302 282 286 -10 9,036,000 2,645,581,400 1,620 51.071 286 T/J 35,600 284 B 252,500 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,300 1,600 1,350 1,385 85 1,208,600 1,783,500,000 691 1,672.705 1,385 T/J 8,300 1,380 B 24,900 279 SMDR Samudera Indonesia Tbk. --U7---1 143 145 137 145 2 213,000 29,615,200 18 581.909 145 T/J 50,800 139 B 5,400 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,900 7,000 6,575 6,700 -200 11,324,900 75,533,695,000 4,685 2,331.408 6,700 T/J 53,100 6,675 B 1,000 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 183 0 0 183 0 0 0 0 94.819 184 J 1,900 183 B 1,000 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,250 J 92,700 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 440 442 414 414 -26 19,757,000 8,333,486,000 1,965 680.250 414 T/J 330,900 412 B 508,400 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,300 1,300 1,225 1,260 -40 2,358,600 2,962,031,000 650 3,365.475 1,260 T/J 119,000 1,255 B 5,000 285 SOCI Soechi Lines Tbk. --M7---1 122 125 116 119 -3 7,439,800 893,940,900 541 21.636 119 T/J 99,200 118 B 104,000 286 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---1 276 276 258 258 -18 36,800 9,576,400 11 115.654 260 J 28,800 258 T/B 1,700 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 169 150 150 -10 113,100 17,113,200 25 160.084 151 J 1,000 150 T/B 106,300 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 160 163 156 156 -4 9,538,800 1,503,982,600 971 65.000 157 J 473,500 156 T/B 433,700 290 SRSN Indo Acidatama Tbk --U3---1 53 55 50 51 -2 40,302,700 2,033,323,800 735 9.289 51 T/J 14,700 50 B 6,465,700 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 310 314 290 290 -20 38,287,800 11,299,258,000 2,461 118.974 290 T/J 8,474,300 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 905 910 885 885 -20 377,800 337,272,000 107 132.090 890 J 100 885 T/B 63,900 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 138 138 0 87,100 12,019,900 4 135.294 138 T/J 22,400 129 B 100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,860,600 0 B 0 295 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 296 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 43,265,700 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,125 1,055 1,090 10 47,115,500 51,560,032,500 1,579 269.136 1,090 T/J 867,100 1,085 B 301,500 298 TBLA Tunas Baru Lampung Tbk. --M5---1 530 530 505 510 -20 1,084,200 557,193,000 193 116.133 515 J 114,000 510 T/B 6,800 299 TCID Mandom Indonesia Tbk. CDU5---1 9,450 9,450 9,300 9,300 -150 17,500 163,930,000 34 912.194 9,300 T/J 6,800 9,275 B 200 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 117 114 109 109 -8 637,700 69,565,200 74 47.807 109 T/J 572,800 0 B 0 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 128 131 120 120 -8 54,978,200 6,827,586,300 2,717 38.710 121 J 200,700 120 T/B 1,770,100 302 TGRA Terregra Asia Energy Tbk. --U7---1 83 87 78 78 -5 30,370,600 2,430,287,300 3,853 39.000 78 T/J 1,126,300 0 B 0 303 TINS Timah Tbk. --M2K--1 462 472 450 456 -6 4,634,100 2,137,454,800 965 233.013 456 T/J 143,400 454 B 21,300 304 TIRT Tirta Mahakam Resources Tbk --U3---1 56 0 0 56 0 0 0 0 25.600 56 J 105,900 53 B 100 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 5,000 4,700 4,710 -210 4,005,900 19,417,789,000 3,000 291.211 4,730 J 900 4,710 T/B 26,400 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,160 3,080 3,090 20 84,061,400 261,770,510,000 9,232 1,623.880 3,100 J 1,043,500 3,090 T/B 6,290,300 307 TMAS Temas Tbk. --M7---1 102 107 95 106 4 3,240,100 322,035,800 344 243.801 106 T/J 711,400 97 B 10,000 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 312 330 0 21,200 6,974,400 2 69.638 334 J 5,000 312 B 17,600 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,100 55,000 2 80.475 50 T/J 10,789,100 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 286 294 284 290 4 541,900 156,788,800 59 104.232 290 T/J 4,000 286 B 139,000 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 890 870 885 5 72,663,900 64,035,525,500 4,677 4,215.691 885 T/J 3,967,400 880 B 23,500 312 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 313 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 117 118 109 109 -8 8,200 966,700 5 109.840 118 J 23,600 109 T/B 2,000 314 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 315 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 380 J 300,000 330 B 50,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,180 1,150 1,180 0 700 820,000 4 210.504 1,190 J 2,000 1,180 T/B 600 317 TURI Tunas Ridean Tbk. --U9---1 1,350 0 0 1,350 0 0 0 0 3,000.000 1,350 J 172,600 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,355 1,390 1,310 1,350 -5 244,900 331,343,500 195 90.000 1,355 J 7,100 1,350 T/B 6,200 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,400 1,415 1,390 1,395 -5 131,700 184,039,500 117 2,704.746 1,395 T/J 117,700 1,390 B 16,000 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,300 3,300 3,300 0 300 990,000 1 122.219 3,400 J 200 3,080 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 53 54 52 52 -1 140,600 7,432,100 31 2.469 53 J 20,100 52 T/B 80,300 322 UNTR United Tractors Tbk. --M9BX-1 16,200 16,575 16,050 16,225 25 2,558,000 41,843,152,500 2,911 19,315.476 16,225 T/J 40,800 16,200 B 5,100 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,700 7,350 7,500 0 28,075,100 213,329,982,500 8,365 192,012.289 7,525 J 37,900 7,500 T/B 492,400 324 VICO Victoria Investama Tbk. --U8---1 90 96 96 96 6 300 28,800 3 76.800 95 J 3,000 90 B 10,000 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,400 120,000 3 16.667 50 T/J 90,101,000 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 268 266 250 266 -2 24,900 6,330,200 20 117.666 264 J 1,000 260 B 2,500 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 160 160 155 156 -4 7,576,600 1,193,566,100 761 53.793 156 T/J 554,300 155 B 139,000 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 87 81 81 -6 169,200 14,200,500 47 35.360 81 T/J 508,200 0 B 0 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 114 115 108 109 -5 1,191,200 131,747,700 151 16.769 110 J 116,400 109 T/B 5,400 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 920 920 860 865 -55 41,649,700 36,517,992,000 5,989 222.335 865 T/J 1,281,500 860 B 4,572,300 331 WINS Wintermar Offshore Marine Tbk. --U7---1 80 82 80 80 0 20,500 1,666,800 7 21.635 81 J 2,500 76 B 65,000 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 198 193 194 -4 120,200 23,439,000 24 29.411 195 J 22,300 194 T/B 2,100 333 WOOD Integra Indocabinet Tbk. --M5K--1 260 268 252 260 0 26,454,200 6,888,337,600 497 100.000 260 T/J 4,995,700 258 B 307,600 334 WSBP Waskita Beton Precast Tbk. --M3K--1 145 145 139 140 -5 18,888,000 2,682,462,000 1,750 28.571 140 T/J 268,000 139 B 1,980,500 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 585 550 555 -20 25,823,900 14,482,142,500 2,717 149.798 555 T/J 86,400 550 B 981,900 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 224 232 220 220 -4 8,055,900 1,805,313,400 705 37.288 222 J 111,700 220 T/B 125,900 Total 3,301,654,600 4,550,279,768,300 417,151 2,433,686,600 151,588,900 Jakarta, 24 April 2020 Trading Division