List of Securities Quotation Main Board Date: Monday, 27 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 5,475 5,700 5,375 5,550 75 1,654,700 9,115,240,000 1,131 450.868 5,575 J 6,100 5,550 T/B 71,400 2 ABMM ABM Investama Tbk. --U9---1 1,470 1,440 1,440 1,440 -30 100 144,000 1 38.400 1,440 T/J 400 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,390 1,515 1,375 1,490 100 18,046,000 26,590,748,500 5,061 1,817.073 1,490 T/J 599,800 1,485 B 3,600 4 ACST Acset Indonusa Tbk. --U6---1 266 266 248 258 -8 1,461,600 368,881,200 234 10.834 258 T/J 81,000 256 B 37,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 540 498 515 -20 20,459,500 10,418,803,300 1,838 404.451 520 J 161,700 515 T/B 62,700 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,625 5,650 5,450 5,525 -100 321,900 1,790,002,500 535 237.634 5,550 J 2,700 5,525 T/B 200 7 ADMG Polychem Indonesia Tbk --U3---1 98 98 97 98 0 652,300 63,918,500 41 8.747 98 T/J 1,700 97 B 39,100 8 ADRO Adaro Energy Tbk. --M2BX-1 875 945 885 900 25 97,943,800 89,278,848,500 8,494 81.818 905 J 80,000 900 T/B 826,200 9 AGII Aneka Gas Industri Tbk. --M3---1 414 418 410 412 -2 125,800 52,092,000 55 37.455 412 T/J 14,200 410 B 37,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 100 92 98 1 1,779,900 175,232,400 156 160.110 98 T/J 332,500 97 B 406,100 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 2,030 2,080 1,995 2,050 20 10,860,100 22,163,620,500 854 1,633.844 2,060 J 16,000 2,050 T/B 1,100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 394 J 100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 189 198 176 194 5 664,000 129,096,800 40 176.364 194 T/J 5,200 177 B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 2,940 2,940 2,940 0 600 1,764,000 2 120.000 2,850 J 200 2,740 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 850 820 840 10 21,600 18,048,500 26 2,143.459 840 T/J 14,000 835 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 600 300,000 2 41.667 500 T/J 130,400 496 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 494 510 494 505 11 56,062,600 28,064,249,900 3,693 332.960 505 T/J 6,579,100 500 B 432,900 19 APLI Asiaplast Industries Tbk. --U3---1 96 90 90 90 -6 600 54,000 2 75.000 99 J 500 90 T/B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 99 101 95 97 -2 4,958,300 482,126,600 376 26.575 98 J 49,000 97 T/B 142,000 21 ARNA Arwana Citramulia Tbk. --M3---1 416 430 414 420 4 48,000 20,182,400 24 2,854.618 420 T/J 5,000 414 B 10,400 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---1 915 910 910 910 -5 200 182,000 2 268.793 1,000 J 100 905 B 1,100 24 ASGR Astra Graphia Tbk. --U9---1 800 820 745 760 -40 155,300 118,749,500 121 157.572 760 T/J 7,700 750 B 3,600 25 ASII Astra International Tbk. --M4BX-1 3,630 3,760 3,570 3,710 80 45,682,200 166,822,282,000 7,144 2,653.089 3,730 J 27,000 3,710 T/B 363,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,155 1,155 1,140 1,145 -10 10,200 11,685,500 12 2,120.370 1,145 T/J 2,200 1,140 B 2,600 27 ASRI Alam Sutera Realty Tbk. --M6---1 112 117 111 114 2 6,376,700 721,835,300 487 108.571 114 T/J 196,000 113 B 1,418,100 28 ASSA Adi Sarana Armada Tbk. --M7K--1 340 340 318 326 -14 6,635,600 2,173,133,400 385 83.590 326 T/J 7,200 324 B 700 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 845 J 10,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 780 790 770 775 -5 581,100 451,305,500 228 700.913 775 T/J 96,400 770 B 102,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 20,100 1,005,000 2 33.333 50 T/J 982,800 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 0 0 615 0 0 0 0 7,976.654 615 J 6,000 580 B 500 33 BBCA Bank Central Asia Tbk. XDM8B3-1 24,600 25,100 24,275 24,800 200 30,220,700 748,021,697,500 18,787 14,171.429 24,800 T/J 1,172,400 24,775 B 15,400 34 BBKP Bank Bukopin Tbk. --M8---1 115 116 112 116 1 1,849,200 211,464,200 174 34.412 116 T/J 125,100 114 B 54,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,105 1,070 1,100 5 2,759,500 2,993,999,000 130 79.710 1,105 J 175,500 1,100 T/B 161,200 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,920 3,750 3,800 0 34,305,100 130,684,783,000 7,097 18.277 3,800 T/J 1,141,600 3,790 B 112,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,700 2,610 2,660 30 182,608,400 483,192,846,000 21,308 3,040.000 2,670 J 734,000 2,660 T/B 911,100 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 91,800 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 830 850 805 820 -10 37,075,100 30,526,712,000 3,717 106.956 825 J 716,600 820 T/B 3,627,800 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 272 252 272 2 62,000 16,227,000 31 276.929 280 J 800 270 B 30,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 180 189 179 180 0 126,400 23,046,500 22 510.465 180 T/J 164,900 179 B 52,100 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,420 2,480 2,360 2,460 40 1,872,200 4,533,073,000 1,058 1.389 2,460 T/J 76,000 2,450 B 55,300 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 120 125 114 119 -1 33,086,800 3,966,338,100 1,224 70.000 121 J 162,700 119 T/B 134,700 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 4,210,500 210,605,100 298 146.220 50 T/J 3,166,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 980 975 945 975 -5 23,400 22,175,500 6 550.860 970 J 200,000 960 B 300 46 BIRD Blue Bird Tbk. --M7---1 975 995 945 955 -20 196,900 190,077,000 194 14.692 955 T/J 2,500 950 B 25,500 47 BISI BISI International Tbk. --U1---1 895 910 875 895 0 40,800 36,604,000 27 447.500 895 T/J 19,800 880 B 3,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 915 855 855 855 -60 3,721,800 3,182,139,000 503 142.500 855 T/J 23,992,900 0 B 0 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 555 575 530 540 -15 10,553,400 5,736,443,000 1,706 125.581 545 J 373,100 540 T/B 254,800 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 246,100 12,305,000 13 3.455 50 T/J 158,590,200 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 85,100 4,255,000 3 0.658 50 T/J 72,317,300 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,280 4,350 4,090 4,150 -130 102,691,300 428,816,687,000 14,288 1,250.501 4,160 J 197,700 4,150 T/B 1,470,000 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 55 51 53 -1 31,900 1,648,200 15 10.600 54 J 600 53 T/B 4,700 54 BMTR Global Mediacom Tbk. --M9K--1 212 216 208 210 -2 9,159,400 1,945,201,200 378 170.926 210 T/J 499,600 208 B 788,800 55 BNBA Bank Bumi Arta Tbk. --U8---1 284 282 272 280 -4 30,500 8,369,000 17 175.000 282 J 19,900 276 B 2,000 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 630 640 615 625 -5 2,465,100 1,536,680,500 301 4.615 625 T/J 101,500 620 B 137,200 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 144 145 141 145 1 95,500 13,697,300 37 1.728 145 T/J 5,100 144 B 100 58 BNLI Bank Permata Tbk. --M8K--1 1,220 1,240 1,215 1,235 15 6,401,900 7,876,142,500 545 13.446 1,235 T/J 379,800 1,230 B 1,700 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 83 89 83 88 5 41,000 3,407,000 12 88.000 84 J 20,000 81 B 1,900 60 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 200 61 BRIS Bank BRIsyariah Tbk. --M8---1 189 194 190 194 5 4,051,700 779,634,800 413 38.039 195 J 292,700 194 T/B 82,300 62 BRPT Barito Pacific Tbk. --M3XX-1 1,240 1,265 1,185 1,215 -25 76,636,600 94,315,210,500 5,392 475.110 1,225 J 2,400 1,215 T/B 1,140,300 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 660 695 640 690 30 20,435,000 13,620,288,500 2,482 135.160 690 T/J 349,400 685 B 38,700 64 BSIM Bank Sinarmas Tbk. --U8---1 478 490 478 488 10 900 438,400 5 332.835 470 J 8,900 468 B 1,000 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 1,810 1,820 1,785 1,810 0 20,200 36,534,000 25 350.394 1,820 J 1,500 1,810 T/B 400 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,090 2,110 1,955 1,995 -95 38,256,000 76,503,621,000 11,493 204.615 2,000 J 154,800 1,995 T/B 705,600 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 90 91 87 90 0 114,300 10,189,500 45 48.778 90 T/J 66,600 88 B 2,000 69 BULL Buana Lintas Lautan Tbk. --M7---1 153 157 150 157 4 77,534,900 12,034,855,200 309 15.353 157 T/J 67,100 156 B 4,600 70 BVIC Bank Victoria International Tbk. --U8---1 55 57 55 56 1 29,600 1,662,200 205 52.954 57 J 231,800 55 B 46,700 71 BWPT Eagle High Plantations Tbk. --U1---1 74 75 72 73 -1 3,713,600 270,741,300 190 15.966 74 J 105,900 73 T/B 403,300 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---1 187 195 186 188 1 80,800 15,115,100 54 56.970 188 T/J 400 187 B 4,700 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 5,870,300 293,814,400 149 28.571 50 T/J 27,710,700 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,520 1,515 1,460 1,470 -50 7,200 10,747,000 11 303.719 1,510 J 100 1,470 T/B 6,500 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 175 179 173 173 -2 372,600 64,542,500 26 13.538 179 J 400 173 T/B 73,100 77 CITY Natura City Developments Tbk. --U6---1 51 52 52 52 1 12,500 650,000 5 43.333 53 J 1,500 52 T/B 1,600 78 CLEO Sariguna Primatirta Tbk. --M5K--1 450 474 448 452 2 19,913,900 9,182,187,600 3,451 1,965.217 452 T/J 126,300 450 B 127,400 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,600 1,590 1,590 -5 1,600 2,555,000 9 152.145 1,615 J 1,200 1,595 B 12,800 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 97,795,100 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,080 4,170 3,970 4,120 40 10,934,500 44,793,112,000 4,174 18,763.948 4,130 J 73,100 4,120 T/B 17,800 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 126,831,600 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 366 J 100,000 350 B 1,000 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-1 482 505 460 492 10 54,098,500 25,746,535,200 5,017 110.156 498 J 355,400 492 T/B 72,500 86 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 294 J 2,900 270 B 500 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 147,925,400 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 10,083,000 0 B 0 89 DILD Intiland Development Tbk. --U6---1 234 238 228 238 4 408,100 97,078,800 21 41.473 238 T/J 4,085,700 228 B 15,600 90 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,610 4,550 4,550 -50 32,600 149,756,000 14 27,198.278 4,600 J 76,000 4,550 T/B 1,600 91 DMAS Puradelta Lestari Tbk. --M6K--1 173 161 161 161 -12 6,986,900 1,124,890,900 465 76.667 161 T/J 50,153,400 0 B 0 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 945 930 930 -20 6,300 5,879,000 15 101.639 935 J 600 930 T/B 22,400 93 DNAR Bank Oke Indonesia Tbk. --U8---1 270 284 258 284 14 4,900 1,266,800 2 258.182 278 J 7,000 264 B 100 94 DOID Delta Dunia Makmur Tbk. --M2---1 130 136 127 135 5 22,962,000 3,053,984,300 1,482 182.768 136 J 327,600 135 T/B 605,100 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 0 0 177 0 0 0 0 57.509 220 J 200 179 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 79 79 74 78 -1 146,600 10,972,600 43 44.391 78 T/J 20,400 76 B 500 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 320 316 318 -2 199,300 63,516,600 18 85.946 318 T/J 455,900 316 B 239,200 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,950 J 100 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 382 384 372 378 -4 27,700 10,530,000 18 74.851 378 T/J 9,700 372 B 25,200 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,190 2,160 2,180 -20 1,900 4,127,000 8 802.440 2,180 T/J 200 2,170 B 100 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 798,200 39,910,000 32 14.286 50 T/J 278,500 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 850 865 850 850 0 119,600 102,269,000 92 2,157.799 860 J 2,900 850 T/B 2,500 104 ELSA Elnusa Tbk. --M2K--1 191 197 186 189 -2 28,363,300 5,428,738,100 2,590 47.250 190 J 2,262,600 189 T/B 1,431,800 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,700 1,035,000 3 10.308 50 T/J 610,323,800 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 5,000 4,950 4,950 0 1,172,300 5,802,986,000 21 687.500 5,000 J 2,100 4,900 B 500 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,150 1,190 1,140 1,170 20 8,876,700 10,370,381,500 2,209 117.000 1,175 J 5,600 1,170 T/B 431,300 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 145 150 142 147 2 930,200 135,330,400 189 273.687 148 J 73,000 147 T/B 30,200 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 402,500 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 0 0 50 0 0 0 0 4.118 51 J 200 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,520 2,410 2,480 100 12,819,400 31,781,959,000 3,636 125.862 2,490 J 600 2,480 T/B 547,800 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,900 J 300 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 124 127 116 123 -1 2,046,100 252,364,200 279 58.571 124 J 1,200 123 T/B 226,100 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,148,900 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 98 103 98 102 4 60,526,900 6,074,221,500 2,585 5.667 103 J 6,361,900 102 T/B 6,241,800 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,884,700 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,535 0 0 1,535 0 0 0 0 1,228.000 1,595 J 300 1,430 B 1,500 118 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 42,800 43,525 42,800 43,500 700 493,100 21,299,897,500 1,501 1,697.561 43,525 J 300 43,500 T/B 2,100 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 1,490 1,460 1,460 -40 300 442,000 3 124.786 1,395 J 2,100 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 167 168 157 162 -5 13,003,600 2,095,653,800 1,786 21.777 163 J 51,400 162 T/B 286,300 122 GJTL Gajah Tunggal Tbk. --M4---1 310 326 308 310 0 596,800 185,713,800 117 60.861 310 T/J 7,500 308 B 46,100 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 72 74 69 71 -1 1,478,400 104,885,900 154 17.750 72 J 147,000 71 T/B 61,000 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,240 1,240 1,195 1,225 -15 10,100 12,261,500 21 95.331 1,220 J 1,800 1,200 B 700 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 35,700 1,785,000 7 21.568 50 T/J 524,000 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 92 90 86 87 -5 92,800 8,010,400 30 34.800 87 T/J 26,800 86 B 8,600 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 12,340,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 155 0 0 155 0 0 0 0 87.199 151 J 4,400 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 4,600 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 2,460 2,500 2,400 2,460 0 1,408,200 3,453,165,000 199 66.486 2,490 J 10,000 2,460 T/B 1,000 133 HERO Hero Supermarket Tbk. --U9---1 800 900 800 800 0 41,000 33,177,000 26 1,669.867 800 T/J 214,100 760 B 100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,390 2,400 2,350 2,370 -20 27,900 66,497,000 35 725.525 2,390 J 100 2,360 B 9,100 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,100 1,260,000 1 923.077 600 T/J 16,200 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 80 83 78 80 0 3,189,300 253,614,600 275 34.783 81 J 44,600 80 T/B 309,700 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,520 1,550 1,510 1,535 15 13,591,400 20,825,337,500 2,679 7,662.740 1,540 J 25,000 1,535 T/B 130,800 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 660 680 5 16,534,300 11,133,990,500 860 219.355 680 T/J 54,800 675 B 150,200 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 81 0 0 81 0 0 0 0 43.784 76 J 1,900 0 B 0 140 HRTA Hartadinata Abadi Tbk. --M5---1 228 250 214 236 8 143,900 31,348,200 57 78.667 236 T/J 500 228 B 2,000 141 HRUM Harum Energy Tbk. --M2K--1 1,290 1,345 1,250 1,300 10 56,400 72,308,500 67 25.000 1,290 J 700 1,255 B 600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 200 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,900 10,050 9,750 9,925 25 3,587,100 35,504,292,500 2,960 367.933 9,925 T/J 239,200 9,900 B 65,300 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 116 120 108 109 -7 3,056,700 330,582,100 43 8.516 109 T/J 1,700 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 138 122 134 4 17,100 2,235,900 23 127.619 134 T/J 8,200 127 B 100 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 234 236 226 232 -2 153,300 34,939,600 12 151.634 234 J 25,400 228 B 300 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 30,900 1,545,000 5 14.286 50 T/J 19,292,400 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 484 484 472 474 -10 150,200 71,437,200 62 63.635 480 J 5,000 474 T/B 53,900 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 150 143 150 3 16,700 2,393,300 7 30.000 150 T/J 8,800 143 B 300 150 INAF Indofarma (Persero) Tbk. --U5---1 1,085 1,130 1,085 1,115 30 2,838,600 3,149,515,500 1,137 446.000 1,120 J 143,700 1,115 T/B 53,300 151 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 376 J 10,000 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,430 2,370 2,390 40 2,515,300 6,026,910,000 1,105 975.510 2,390 T/J 116,800 2,380 B 111,300 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,475 6,275 6,300 -25 4,302,000 27,181,460,000 3,432 1,078.416 6,325 J 900 6,300 T/B 156,200 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,040 2,110 2,000 2,010 -30 2,400 5,002,000 13 270.711 2,050 J 200 2,000 B 1,300 155 INDS Indospring Tbk. --M4---1 1,800 1,840 1,800 1,800 0 20,100 36,184,000 5 168.750 1,800 T/J 1,000 1,750 B 10,000 156 INDY Indika Energy Tbk. --M2K--1 710 780 725 755 45 14,833,000 11,278,894,500 3,120 25.593 760 J 1,095,800 755 T/B 541,900 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,950 5,275 4,980 5,225 275 4,328,000 22,342,920,000 2,472 269.237 5,250 J 103,100 5,225 T/B 2,900 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 198,600 9,930,300 10 0.286 51 J 113,300 50 T/B 53,300 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,575 10,725 10,200 10,500 -75 2,780,100 28,967,105,000 2,171 420.000 10,500 T/J 7,800 10,475 B 5,000 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 60 58 58 -2 32,200 1,899,200 9 27.619 60 J 100 58 T/B 5,300 161 IPTV MNC Vision Networks Tbk. --U9---1 390 398 388 392 2 10,394,600 4,099,193,200 11,786 163.333 392 T/J 328,200 390 B 210,000 162 ISAT Indosat Tbk. --M7K--1 2,000 2,100 2,030 2,070 70 3,081,400 6,356,756,000 1,459 147.857 2,080 J 115,700 2,070 T/B 17,500 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 131 134 125 127 -4 5,051,900 647,610,200 681 43.051 128 J 69,400 126 B 213,200 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,900 7,125 6,900 7,100 200 850,800 6,004,387,500 1,475 50.714 7,100 T/J 39,800 7,075 B 13,600 165 JAWA Jaya Agra Wattie Tbk. --U1---1 69 0 0 69 0 0 0 0 13.800 74 J 60,700 69 B 400 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 400 J 2,300 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 945 890 920 25 27,058,100 24,983,227,000 3,705 251.504 920 T/J 1,676,500 915 B 573,000 168 JRPT Jaya Real Property Tbk. --M6K--1 390 392 374 378 -12 7,998,600 3,029,129,000 670 363.462 382 J 10,000 378 T/B 423,700 169 JSKY Sky Energy Indonesia Tbk. --U4---1 95 97 89 95 0 1,654,200 156,642,600 296 47.500 95 T/J 121,800 94 B 249,500 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,550 2,590 2,450 2,560 10 13,759,300 34,646,696,000 3,304 150.961 2,570 J 700 2,560 T/B 74,600 171 KAEF Kimia Farma Tbk. --M5---1 1,245 1,310 1,240 1,295 50 9,913,400 12,745,792,000 2,812 1,295.000 1,300 J 142,200 1,295 T/B 766,100 172 KBLI KMI Wire & Cable Tbk. --M4K--1 396 398 380 386 -10 1,223,400 472,923,200 216 46.902 386 T/J 88,200 384 B 15,800 173 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 324 330 -18 126,900 41,648,600 36 83.333 330 T/J 77,000 324 B 4,000 174 KICI Kedaung Indah Can Tbk --U5---1 198 0 0 198 0 0 0 0 42.037 197 J 200 185 B 200 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 130 133 125 126 -4 602,200 76,393,500 124 4.372 126 T/J 11,400 125 B 56,600 176 KINO Kino Indonesia Tbk. --M5---1 2,600 2,610 2,520 2,570 -30 376,600 963,313,000 222 67.632 2,570 T/J 1,900 2,550 B 1,600 177 KKGI Resource Alam Indonesia Tbk. --U2---1 200 197 188 197 -3 700 135,600 4 691.228 197 T/J 2,300 188 B 100 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,255 1,330 1,255 1,330 75 38,936,000 50,395,754,000 5,891 12,971.813 1,335 J 279,400 1,330 T/B 3,918,300 179 KOBX Kobexindo Tractors Tbk. --U9---1 80 84 80 81 1 277,000 22,570,600 39 20.250 81 T/J 118,100 80 B 186,300 180 KOTA DMS Propertindo Tbk. --U6---1 470 500 480 500 30 2,805,700 1,396,028,600 341 250.000 500 T/J 107,400 482 B 1,000 181 KPAL Steadfast Marine Tbk. --U4---1 85 89 80 84 -1 375,700 31,421,100 126 73.043 84 T/J 30,900 83 B 200 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 162 165 153 160 -2 527,600 84,530,800 178 19.892 163 J 10,000 160 T/B 76,100 183 KREN Kresna Graha Investama Tbk. --U9---1 147 145 137 137 -10 13,093,000 1,812,902,400 1,297 1,425.302 137 T/J 2,549,900 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 20,603,200 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,300 J 600 0 B 0 186 LINK Link Net Tbk. --M9---1 2,800 2,950 2,690 2,950 150 97,200 274,619,000 228 184.375 2,950 T/J 1,600 2,870 B 500 187 LION Lion Metal Works Tbk. --U3---1 228 236 214 220 -8 76,900 16,987,200 39 137.785 220 T/J 17,800 214 B 500 188 LPCK Lippo Cikarang Tbk --U6---1 670 700 645 675 5 1,027,600 690,396,500 295 76.104 695 J 1,100 675 T/B 37,200 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,950 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 126 133 127 133 7 10,790,000 1,393,323,800 976 42.948 134 J 234,000 133 T/B 12,000 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,265 1,285 1,200 1,235 -30 5,801,000 7,145,524,000 2,880 27.985 1,235 T/J 68,500 1,230 B 54,600 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 615 630 605 610 -5 16,895,500 10,348,523,500 1,847 157.419 615 J 100,000 610 T/B 1,171,100 193 LTLS Lautan Luas Tbk. --U9---1 322 360 328 356 34 861,800 298,595,800 274 125.845 360 J 14,500 356 T/B 62,800 194 MAIN Malindo Feedmill Tbk. --M3K--1 540 570 530 545 5 10,088,500 5,567,148,000 1,500 309.659 550 J 100,100 545 T/B 206,100 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,100 105,000 3 6.835 50 T/J 346,808,200 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--1 615 620 590 605 -10 10,804,000 6,493,185,000 1,990 970.874 605 T/J 2,422,200 600 B 2,100 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 346 340 342 -2 1,130,100 386,993,800 163 684.000 344 J 40,100 342 T/B 161,100 199 MASA Multistrada Arah Sarana Tbk. --U4---1 370 462 348 362 -8 9,400 3,549,000 11 257.395 460 J 1,300 362 T/B 22,500 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 6,000 6,000 6,000 0 100 600,000 1 2,728.054 6,600 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 296 312 298 302 6 1,305,900 397,088,200 132 18.875 304 J 6,300 302 T/B 4,000 202 MBTO Martina Berto Tbk. --U5---1 72 75 67 74 2 1,100 75,200 4 10.000 74 T/J 52,900 67 B 15,800 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 96 115 96 107 11 18,154,600 1,946,880,400 2,165 95.971 108 J 25,100 107 T/B 157,200 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 8,600 430,000 5 36.232 50 T/J 34,958,400 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 79 81 76 77 -2 20,661,600 1,599,329,500 770 22.852 78 J 3,936,100 77 T/B 89,200 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 36,336,600 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 410 420 402 412 2 41,110,700 17,119,933,800 1,343 725.646 414 J 1,725,800 412 T/B 1,726,700 208 MEGA Bank Mega Tbk. --U8---1 6,300 6,400 6,400 6,400 100 100 640,000 1 4,665.131 6,400 T/J 1,000 6,200 B 500 209 META Nusantara Infrastructure Tbk. --U7---1 90 109 90 93 3 2,549,300 244,540,600 226 28.175 94 J 2,500 91 B 500 210 MGRO Mahkota Group Tbk. --M1K--1 660 665 655 660 0 3,046,600 2,010,983,500 147 293.333 660 T/J 137,100 655 B 464,600 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,985 1,890 1,910 -30 834,000 1,598,351,000 747 112.453 1,920 J 4,100 1,910 T/B 36,900 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,000 10,975 10,950 10,975 -25 52,100 571,795,000 9 69,904.459 11,000 J 200 10,850 B 300 213 MLPL Multipolar Tbk. --M9---1 51 51 50 50 -1 2,860,100 143,008,000 31 5.735 51 J 1,323,600 50 T/B 1,879,500 214 MLPT Multipolar Technology Tbk. --U9---1 350 360 342 342 -8 11,400 3,985,400 9 71.250 358 J 4,700 344 B 5,100 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 910 860 875 -20 21,941,800 19,206,229,500 4,960 97.222 875 T/J 1,946,100 870 B 523,700 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 505 520 496 510 5 660,600 333,176,600 326 34.000 510 T/J 53,900 505 B 5,200 217 MPPA Matahari Putra Prima Tbk. --U9---1 110 111 103 105 -5 846,100 89,975,800 140 44.145 108 J 30,300 105 T/B 6,900 218 MRAT Mustika Ratu Tbk. --U5---1 129 130 120 129 0 1,700 218,900 4 19.846 129 T/J 28,900 121 B 2,700 219 MSKY MNC Sky Vision Tbk. --U9---1 1,170 1,165 1,165 1,165 -5 300 349,500 1 76.645 1,165 T/J 9,700 1,160 B 500 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,055 1,180 1,030 1,070 15 1,120,500 1,228,487,500 915 1,926.262 1,095 J 200 1,070 T/B 11,500 221 MTLA Metropolitan Land Tbk. --U6---1 340 340 320 338 -2 700 235,800 4 142.106 340 J 9,500 320 B 6,400 222 MYOH Samindo Resources Tbk. --U2---1 1,225 1,225 1,180 1,180 -45 615,200 732,633,000 78 140.547 1,180 T/J 5,300 1,175 B 1,000 223 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,270 2,150 2,190 10 7,115,500 15,713,622,000 1,882 10,955.478 2,200 J 243,900 2,190 T/B 27,600 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 53 53 53 3 200 10,600 2 7.966 52 J 35,300 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 404 410 400 406 2 741,600 299,397,400 296 124.923 408 J 33,100 406 T/B 42,900 226 NISP Bank OCBC NISP Tbk. --U8---1 740 750 700 710 -30 13,200 9,369,000 16 860.356 720 J 6,200 705 B 200 227 NOBU Bank Nationalnobu Tbk. --U8---1 1,045 0 0 1,045 0 0 0 0 278.667 1,000 J 2,000 0 B 0 228 NRCA Nusa Raya Cipta Tbk. --U6---1 280 290 278 290 10 366,600 102,728,800 18 34.118 290 T/J 49,200 278 B 46,200 229 NZIA Nusantara Almazia Tbk. --U6---1 143 163 133 133 -10 63,400 8,760,000 57 60.455 154 J 5,700 133 T/B 37,700 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,100 55,000 11 98.922 50 T/J 1,792,000 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 84 80 79 79 -5 906,100 71,597,000 137 79.000 79 T/J 3,876,900 0 B 0 232 PANR Panorama Sentrawisata Tbk. --U9---1 59 59 55 55 -4 1,719,500 95,226,000 185 32.999 55 T/J 548,000 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 670 700 670 670 0 1,025,300 687,328,000 93 487.273 670 T/J 94,900 665 B 2,600 234 PBID Panca Budi Idaman Tbk. --U3---1 905 905 890 905 0 6,400 5,730,500 8 106.471 905 T/J 5,800 890 B 5,100 235 PBRX Pan Brothers Tbk. --M4---1 177 185 169 170 -7 129,600 22,211,300 66 300.885 170 T/J 114,700 169 B 23,200 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 770 790 760 785 15 50,742,100 39,495,668,500 3,403 261.667 790 J 1,302,000 785 T/B 4,294,600 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 438 406 410 0 267,300 109,845,800 59 80.000 410 T/J 67,900 406 B 1,400 239 PLIN Plaza Indonesia Realty Tbk. CDU6---1 2,510 2,470 2,410 2,450 -60 12,000 29,397,000 26 1,016.640 2,600 J 100 2,450 T/B 1,100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 745 755 720 750 5 167,500 124,832,500 68 1,248.751 755 J 22,700 750 T/B 4,100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 800 40,000 3 50.000 50 T/J 3,616,900 0 B 0 242 PNIN Paninvest Tbk. --U8---1 720 725 700 725 5 92,500 66,453,000 49 770.949 725 T/J 12,800 720 B 400 243 PNLF Panin Financial Tbk. --M8K--1 171 175 168 172 1 4,294,800 733,936,500 799 185.906 172 T/J 19,300 171 B 100 244 POLL Pollux Properti Indonesia Tbk. --U6---1 5,875 6,300 5,475 5,475 -400 12,200 68,455,000 47 890.244 5,475 T/J 12,100 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 126 129 125 125 -1 13,316,000 1,689,958,100 2,695 29.070 126 J 12,000 125 T/B 265,200 246 PPRO PP Properti Tbk. --U6K--1 51 51 50 51 0 53,157,400 2,659,471,400 842 110.270 51 T/J 43,724,600 50 B 17,073,000 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 158 147 156 -2 400 61,700 4 87.823 155 J 4,100 147 B 400 248 PRDA Prodia Widyahusada Tbk. CDU9---1 3,320 3,340 3,280 3,340 20 6,400 21,208,000 29 51.385 3,340 T/J 51,000 3,300 B 1,300 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 138 137 137 0 10,000 1,376,100 14 101.481 137 T/J 400 135 B 1,000 250 PTBA Bukit Asam Tbk. --M2BX-1 1,850 1,890 1,815 1,825 -25 16,358,000 30,123,316,000 4,977 1,586.957 1,830 J 14,600 1,825 T/B 994,900 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 65 B 21,100 252 PTPP PP (Persero) Tbk. --M6XX-1 600 630 585 605 5 15,625,000 9,395,261,500 2,004 113.722 610 J 374,000 605 T/B 1,983,900 253 PTRO Petrosea Tbk. XDM2---1 1,215 1,245 1,195 1,205 -10 393,700 477,375,000 317 964.000 1,205 T/J 20,900 1,200 B 13,100 254 PTSN Sat Nusapersada Tbk --M4---1 166 168 163 168 2 328,000 53,944,000 77 86.897 170 J 64,700 168 T/B 157,800 255 PUDP Pudjiadi Prestige Tbk. --U9---1 202 0 0 202 0 0 0 0 25.195 246 J 900 193 B 5,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 109 112 102 104 -5 3,879,100 412,703,200 490 34.667 104 T/J 163,100 103 B 156,300 257 PWON Pakuwon Jati Tbk. --M6B3-1 350 354 326 338 -12 125,226,300 41,500,512,000 6,363 1,303.057 340 J 385,100 338 T/B 1,520,200 258 PZZA Sarimelati Kencana Tbk. --U9---1 600 620 600 615 15 217,600 132,702,500 157 55.909 620 J 21,900 615 T/B 76,800 259 RAJA Rukun Raharja Tbk. --M7---1 91 94 89 91 0 3,051,600 276,112,200 379 312.586 91 T/J 154,600 90 B 78,600 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 555 560 530 545 -10 2,897,400 1,572,738,000 636 340.625 545 T/J 48,400 540 B 20,800 261 RANC Supra Boga Lestari Tbk. --U9---1 350 386 350 372 22 652,100 240,851,200 66 74.400 376 J 20,000 372 T/B 50,200 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 39,900 1,995,000 1 15.994 50 T/J 5,000,000 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,790 4,710 4,700 4,710 -80 2,000 9,410,000 6 248.131 4,720 J 1,000 4,500 B 2,500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 220 220 220 -8 500 110,000 1 101.538 220 T/J 11,500 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 107 120 107 108 1 5,900 637,500 19 17.153 109 J 8,800 107 B 100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 264 276 250 272 8 900 229,800 3 2,128.326 270 J 19,400 250 B 300 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,245 1,245 1,210 1,210 -35 101,800 123,420,500 58 474.510 1,210 T/J 762,600 1,205 B 3,500 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 362 382 362 382 20 532,700 198,947,000 147 318.333 384 J 59,500 382 T/B 1,200 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,150 J 1,000 8,600 B 2,000 270 SCMA Surya Citra Media Tbk. --M9XX-1 780 800 775 790 10 7,338,000 5,781,573,000 1,485 357.380 795 J 361,300 790 T/B 692,400 271 SDPC Millennium Pharmacon International Tbk. --U9---1 93 93 90 91 -2 14,400 1,327,600 8 60.744 92 J 700 90 B 500 272 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 10,100 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,500 2,510 10 16,800 42,134,000 12 107.265 2,510 T/J 2,900 2,500 B 1,100 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,145 1,185 1,145 1,175 30 2,032,400 2,372,079,500 1,036 202.586 1,180 J 99,900 1,175 T/B 8,200 275 SILO Siloam International Hospitals Tbk. --M9K--1 4,710 4,800 4,740 4,750 40 311,300 1,479,939,000 188 53.948 4,750 T/J 2,700 4,740 B 1,400 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 204 204 198 200 -4 1,290,800 258,892,100 214 18.182 202 J 176,400 200 T/B 300 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 302 280 288 2 10,575,500 3,078,383,800 1,228 51.429 290 J 236,000 288 T/B 641,100 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,385 1,385 1,290 1,290 -95 97,900 126,888,000 95 1,557.971 1,290 T/J 23,400 0 B 0 279 SMDR Samudera Indonesia Tbk. --U7---1 145 150 135 143 -2 865,000 127,515,800 54 573.882 145 J 3,100 143 T/B 900 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,700 7,150 6,600 7,150 450 8,112,700 56,045,480,000 4,146 2,487.995 7,175 J 21,800 7,150 T/B 145,600 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 183 190 183 190 7 300 55,600 2 98.446 188 J 24,200 178 B 2,500 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,200 J 100 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 414 430 410 426 12 22,967,000 9,635,685,600 1,730 699.967 428 J 240,900 426 T/B 251,000 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,260 1,260 1,200 1,200 -60 1,867,500 2,298,808,500 360 3,205.214 1,205 J 7,700 1,200 T/B 19,800 285 SOCI Soechi Lines Tbk. --M7---1 119 122 115 121 2 4,077,900 492,868,100 294 22.000 121 T/J 175,300 120 B 85,000 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 200 0 B 0 287 SPMA Suparma Tbk. --U3---1 258 260 246 260 2 5,600 1,443,800 8 116.550 260 T/J 38,700 246 B 20,700 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 150 162 142 156 6 103,100 15,263,300 35 166.487 150 J 500 147 B 5,000 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 159 154 154 -2 6,207,800 963,332,900 741 64.167 155 J 64,500 154 T/B 913,400 290 SRSN Indo Acidatama Tbk --U3---1 51 52 50 51 0 5,219,200 265,571,600 229 9.289 51 T/J 554,400 50 B 5,704,400 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 290 296 280 286 -4 39,421,800 11,403,655,000 1,274 117.333 286 T/J 20,000 284 B 340,000 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 885 925 885 895 10 74,600 66,783,000 38 133.582 895 T/J 104,800 890 B 76,900 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 132 138 0 51,100 7,047,100 7 135.294 138 T/J 144,600 135 B 400 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,537,600 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 50 50 50 0 500 25,000 2 8.929 50 T/J 42,928,600 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,090 1,110 1,060 1,080 -10 48,154,300 52,870,535,500 1,349 266.667 1,080 T/J 2,000 1,075 B 25,500 298 TBLA Tunas Baru Lampung Tbk. --M5---1 510 515 500 505 -5 940,200 477,844,000 142 114.995 505 T/J 47,200 500 B 460,200 299 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,075 8,825 8,850 -450 9,200 81,480,000 11 868.056 9,150 J 1,000 8,825 B 23,200 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 109 112 102 109 0 59,900 6,294,500 60 47.807 107 J 8,900 103 B 3,400 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 120 124 112 114 -6 30,122,400 3,518,654,800 2,093 36.774 114 T/J 39,700 113 B 360,600 302 TGRA Terregra Asia Energy Tbk. --U7---1 78 78 73 77 -1 10,922,800 812,861,100 1,174 38.500 78 J 292,500 77 T/B 372,100 303 TINS Timah Tbk. --M2K--1 456 480 454 462 6 4,486,600 2,081,463,800 676 236.079 466 J 558,000 462 T/B 322,600 304 TIRT Tirta Mahakam Resources Tbk --U3---1 56 0 0 56 0 0 0 0 25.600 55 J 70,000 53 B 300 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,710 4,990 4,720 4,920 210 3,219,700 15,581,790,000 2,601 304.195 4,920 T/J 600 4,910 B 400 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,200 3,100 3,150 60 85,475,400 270,126,668,000 10,340 1,655.412 3,170 J 9,100 3,150 T/B 1,377,900 307 TMAS Temas Tbk. --M7---1 106 114 99 100 -6 1,395,400 139,967,000 179 230.001 100 T/J 36,400 99 B 321,300 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 0 0 330 0 0 0 0 69.638 326 J 25,500 308 B 8,300 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 2,800 140,000 6 80.475 50 T/J 13,316,300 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 290 292 284 288 -2 327,400 94,276,600 46 103.513 288 T/J 239,600 286 B 100 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 865 865 -20 76,852,500 67,310,582,000 8,128 4,120.421 865 T/J 333,100 860 B 543,200 312 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---1 109 119 102 115 6 28,700 3,301,600 13 115.887 119 J 400 115 T/B 4,000 314 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 0 208.781 396 J 100 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,190 1,165 1,170 -10 12,600 14,790,500 14 208.720 1,170 T/J 20,500 1,165 B 100 317 TURI Tunas Ridean Tbk. --U9---1 1,350 1,260 1,260 1,260 -90 5,000 6,300,000 1 2,800.000 1,260 T/J 335,100 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,350 1,400 1,355 1,355 5 929,100 1,280,724,000 300 90.333 1,360 J 1,000 1,355 T/B 400 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,400 1,375 1,385 -10 507,900 702,303,000 287 2,685.358 1,385 T/J 52,800 1,380 B 85,200 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,390 3,390 3,390 90 100 339,000 1 125.552 3,400 J 600 3,080 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 54 52 53 1 296,700 15,473,800 24 2.517 53 T/J 189,000 52 B 150,600 322 UNTR United Tractors Tbk. --M9BX-1 16,225 16,550 16,175 16,400 175 1,792,900 29,342,860,000 2,597 19,523.810 16,475 J 10,700 16,400 T/B 2,100 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,725 7,425 7,500 0 9,643,200 72,444,057,500 4,863 192,012.289 7,525 J 7,700 7,500 T/B 132,700 324 VICO Victoria Investama Tbk. --U8---1 96 96 96 96 0 200 19,200 1 76.800 93 J 500 91 B 200 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,100 105,000 3 16.667 50 T/J 88,164,400 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 266 266 252 262 -4 16,700 4,299,600 16 115.896 262 T/J 800 260 B 2,000 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 156 159 149 154 -2 15,582,200 2,368,615,500 1,174 53.103 155 J 595,800 154 T/B 104,200 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 81 83 79 79 -2 979,100 79,519,600 162 34.487 79 T/J 3,200 78 B 4,600 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 109 111 108 110 1 708,900 77,708,500 110 16.923 111 J 127,200 110 T/B 501,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 865 885 820 835 -30 40,116,600 33,619,696,500 5,650 214.624 840 J 58,900 835 T/B 8,216,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 80 80 75 75 -5 109,300 8,212,500 16 20.283 76 J 100 0 B 0 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 194 200 194 194 0 23,300 4,560,700 16 29.411 197 J 105,300 194 T/B 2,800 333 WOOD Integra Indocabinet Tbk. --M5K--1 260 276 252 254 -6 23,410,000 6,165,064,400 1,377 97.692 256 J 9,000 254 T/B 1,400 334 WSBP Waskita Beton Precast Tbk. --M3K--1 140 144 139 141 1 13,207,900 1,865,044,800 1,263 28.776 142 J 255,400 141 T/B 154,100 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 555 570 540 560 5 13,400,500 7,458,464,500 1,889 151.147 565 J 563,400 560 T/B 10,300 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 220 222 212 216 -4 6,579,000 1,422,115,400 683 36.610 216 T/J 408,000 214 B 589,700 Total 2,401,513,100 3,788,323,282,100 318,268 2,086,068,700 89,534,700 Jakarta, 27 April 2020 Trading Division