List of Securities Quotation Main Board Date: Tuesday, 28 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 5,550 6,025 5,650 5,975 425 6,823,600 40,105,345,000 3,384 485.394 5,975 T/J 77,900 5,950 B 100,400 2 ABMM ABM Investama Tbk. --U9---1 1,440 0 0 1,440 0 0 0 0 38.400 1,440 J 6,000 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,515 1,390 1,410 -80 14,526,100 20,593,175,000 4,374 1,719.512 1,415 J 16,100 1,405 B 170,600 4 ACST Acset Indonusa Tbk. --U6---1 258 258 250 252 -6 1,223,300 308,061,400 145 10.583 252 T/J 949,200 250 B 61,900 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 535 505 520 5 23,680,100 12,366,985,500 1,574 408.378 520 T/J 3,638,600 515 B 286,000 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,525 5,650 5,500 5,625 100 158,900 885,802,500 246 241.935 5,650 J 4,200 5,600 B 400 7 ADMG Polychem Indonesia Tbk --U3---1 98 99 97 98 0 432,000 42,238,400 31 8.747 100 J 200 98 T/B 32,000 8 ADRO Adaro Energy Tbk. --M2BX-1 900 915 875 890 -10 47,890,200 42,717,790,500 6,336 80.909 895 J 144,400 890 T/B 544,900 9 AGII Aneka Gas Industri Tbk. --M3---1 412 412 408 412 0 352,500 144,999,200 114 37.455 412 T/J 79,400 410 B 9,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 100 97 97 -1 1,774,100 173,379,900 177 158.476 97 T/J 914,500 96 B 203,300 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 2,050 2,370 2,050 2,270 220 29,169,400 65,210,816,000 4,798 1,809.183 2,270 T/J 272,800 2,260 B 35,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 394 J 5,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 194 200 181 198 4 41,700 7,775,600 31 180.000 198 T/J 22,600 197 B 1,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 0 0 2,940 0 0 0 0 120.000 2,890 J 1,200 2,740 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 840 870 820 845 5 481,900 406,334,000 56 2,156.217 855 J 200 845 T/B 1,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 1,100 550,000 2 41.667 500 T/J 129,300 488 B 2,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 505 510 490 492 -13 45,388,100 22,519,545,700 4,065 324.388 494 J 86,900 492 T/B 1,637,200 19 APLI Asiaplast Industries Tbk. --U3---1 90 120 84 120 30 16,000 1,356,500 12 100.000 120 T/J 40,300 84 B 15,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 97 106 96 106 9 22,343,100 2,321,274,100 1,649 29.041 107 J 572,500 106 T/B 5,843,600 21 ARNA Arwana Citramulia Tbk. --M3---1 420 420 410 416 -4 198,800 82,781,400 41 2,827.432 416 T/J 1,000 412 B 26,200 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 910 910 910 0 200 182,000 2 268.793 1,120 J 200 905 B 1,500 24 ASGR Astra Graphia Tbk. --U9---1 760 745 710 740 -20 227,900 164,187,000 70 153.425 740 T/J 4,400 735 B 100 25 ASII Astra International Tbk. --M4BX-1 3,710 3,790 3,630 3,740 30 53,532,700 198,351,195,000 6,879 2,674.543 3,750 J 135,100 3,740 T/B 114,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,145 1,140 1,125 1,125 -20 10,700 12,096,000 9 2,083.333 1,130 J 2,500 1,125 T/B 2,600 27 ASRI Alam Sutera Realty Tbk. --M6---1 114 116 112 113 -1 6,762,100 769,202,600 399 107.619 114 J 300,000 113 T/B 1,128,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 326 362 326 350 24 15,702,400 5,449,055,800 834 89.744 352 J 100,000 350 T/B 66,200 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 820 J 4,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 775 780 765 770 -5 460,400 356,482,500 251 696.391 770 T/J 60,400 765 B 73,300 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 984,800 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 615 575 615 0 2,200 1,329,000 4 7,976.654 610 J 300 575 B 600 33 BBCA Bank Central Asia Tbk. XDM8B3-1 24,800 24,875 24,025 24,150 -650 36,097,600 875,091,435,000 22,434 13,800.000 24,150 T/J 636,700 24,125 B 1,100 34 BBKP Bank Bukopin Tbk. --M8---1 116 117 114 117 1 1,564,100 181,051,600 292 34.709 117 T/J 184,000 116 B 200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,105 1,080 1,100 0 2,579,900 2,808,915,500 76 79.710 1,100 T/J 27,700 1,095 B 106,600 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,830 3,750 3,820 20 34,998,800 132,829,672,000 6,885 18.373 3,820 T/J 925,400 3,810 B 7,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,660 2,690 2,570 2,590 -70 268,296,100 699,178,763,000 34,481 2,960.000 2,600 J 894,500 2,590 T/B 6,599,000 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 182,700 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 820 855 810 835 15 40,977,900 34,175,166,000 3,656 108.913 835 T/J 135,600 830 B 160,100 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 280 260 268 -4 190,000 50,258,600 48 272.857 268 T/J 19,700 266 B 30,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 180 189 173 176 -4 236,200 41,649,900 58 499.121 176 T/J 30,000 175 B 15,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,460 2,500 2,410 2,480 20 1,838,800 4,500,199,000 692 1.400 2,480 T/J 13,200 2,470 B 4,000 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 119 123 111 112 -7 67,870,400 7,720,941,700 2,295 65.882 112 T/J 1,976,100 111 B 2,455,500 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 3,265,000 163,382,400 75 146.220 50 T/J 1,122,300 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 975 975 965 965 -10 2,700 2,608,500 4 545.210 975 J 1,700 965 T/B 8,800 46 BIRD Blue Bird Tbk. --M7---1 955 960 940 945 -10 273,500 258,963,500 135 14.538 945 T/J 445,900 940 B 57,300 47 BISI BISI International Tbk. --U1---1 895 900 880 900 5 20,500 18,388,500 25 450.000 900 T/J 1,600 890 B 1,800 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 855 830 800 800 -55 10,604,400 8,513,932,000 2,275 133.333 800 T/J 7,878,800 0 B 0 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 545 530 530 -10 4,500,400 2,403,317,000 951 123.256 535 J 135,000 530 T/B 1,322,100 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,552,000 77,600,000 273 3.455 50 T/J 144,990,700 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 106,125,200 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,150 4,240 4,070 4,150 0 78,685,300 327,599,826,000 10,965 1,250.501 4,160 J 97,900 4,150 T/B 1,179,400 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 54 53 53 0 700 37,200 4 10.600 53 T/J 29,400 51 B 5,300 54 BMTR Global Mediacom Tbk. --M9K--1 210 214 208 210 0 57,906,900 12,261,845,200 2,110 170.926 210 T/J 376,100 208 B 893,600 55 BNBA Bank Bumi Arta Tbk. --U8---1 280 278 272 278 -2 228,900 62,532,600 12 173.750 278 T/J 4,900 276 B 10,000 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 625 640 620 640 15 1,310,300 833,884,500 365 4.725 640 T/J 26,300 635 B 123,500 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 145 145 140 145 0 106,700 15,138,000 29 1.728 145 T/J 2,200 142 B 34,000 58 BNLI Bank Permata Tbk. --M8K--1 1,235 1,240 1,220 1,225 -10 8,069,300 9,886,207,500 345 13.338 1,230 J 1,145,500 1,225 T/B 8,200 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 88 82 82 -6 1,600 132,400 5 82.000 82 T/J 18,200 0 B 0 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---1 194 198 189 190 -4 3,928,600 750,648,500 638 37.255 191 J 33,500 190 T/B 77,600 62 BRPT Barito Pacific Tbk. --M3XX-1 1,215 1,350 1,230 1,350 135 119,682,600 157,493,788,000 12,519 527.901 1,355 J 242,100 1,350 T/B 3,714,100 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 705 665 690 0 23,397,500 16,119,733,500 3,106 135.160 690 T/J 755,600 685 B 121,400 64 BSIM Bank Sinarmas Tbk. --U8---1 488 486 456 484 -4 9,500 4,367,400 8 330.107 484 T/J 11,400 456 B 3,400 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 1,810 1,750 1,760 -50 69,500 122,816,000 73 340.714 1,775 J 500 1,760 T/B 11,900 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,995 2,020 1,875 1,900 -95 52,772,100 101,526,538,000 12,316 194.872 1,905 J 174,100 1,900 T/B 2,683,600 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 90 91 89 89 -1 232,500 20,920,300 54 48.236 89 T/J 11,600 87 B 75,800 69 BULL Buana Lintas Lautan Tbk. --M7---1 157 164 157 163 6 95,585,700 15,096,457,300 969 15.940 163 T/J 399,100 162 B 31,300 70 BVIC Bank Victoria International Tbk. --U8---1 56 56 55 56 0 26,500 1,460,300 54 52.954 57 J 46,400 55 B 12,900 71 BWPT Eagle High Plantations Tbk. --U1---1 73 76 73 75 2 5,617,200 420,470,300 332 16.403 76 J 1,617,700 75 T/B 630,400 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---1 188 194 187 188 0 74,300 14,070,300 67 56.970 189 J 1,500 188 T/B 600 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 24,085,300 1,205,368,600 197 28.571 50 T/J 15,654,200 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,470 1,500 1,420 1,485 15 3,400 5,009,000 14 306.818 1,495 J 100 1,485 T/B 300 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 173 179 174 175 2 150,000 26,449,600 12 13.694 179 J 18,500 175 T/B 29,600 77 CITY Natura City Developments Tbk. --U6---1 52 53 53 53 1 100 5,300 1 44.167 52 J 2,200 51 B 100 78 CLEO Sariguna Primatirta Tbk. --M5K--1 452 456 432 444 -8 10,520,600 4,665,232,800 1,477 1,930.435 444 T/J 49,000 442 B 52,600 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,590 1,590 1,485 1,490 -100 24,200 38,457,500 5 142.576 1,495 J 200 1,490 T/B 15,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 10,000 500,000 1 3.288 50 T/J 101,890,800 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,120 4,330 4,100 4,300 180 13,144,800 56,016,753,000 4,911 19,583.732 4,310 J 464,600 4,300 T/B 225,700 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 3 45.455 50 T/J 187,146,000 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 316,000 110,600,000 7 176.620 350 T/J 200,000 338 B 800 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 492 510 482 505 13 22,200,700 11,065,550,200 2,564 113.067 510 J 918,300 505 T/B 2,554,700 86 DART Duta Anggada Realty Tbk. --U6---1 270 276 252 276 6 134,800 34,439,800 17 51.022 290 J 2,000 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 3 16.496 50 T/J 195,886,100 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 8,670,600 0 B 0 89 DILD Intiland Development Tbk. --U6---1 238 238 228 228 -10 84,400 19,449,000 54 39.731 228 T/J 141,100 226 B 20,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,550 4,600 4,520 4,600 50 152,300 700,556,000 10 27,497.161 4,600 T/J 148,000 4,580 B 400 91 DMAS Puradelta Lestari Tbk. XDM6K--1 161 161 150 152 -9 137,450,400 21,064,142,900 5,324 72.381 153 J 477,500 152 T/B 10,184,700 92 DMND Diamond Food Indonesia Tbk. --U5---1 930 945 930 945 15 22,300 20,757,500 14 103.279 945 T/J 5,500 930 B 38,900 93 DNAR Bank Oke Indonesia Tbk. --U8---1 284 0 0 284 0 0 0 0 258.182 266 J 9,600 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 135 145 131 132 -3 121,197,400 16,628,214,200 6,791 178.707 133 J 159,700 132 T/B 2,591,300 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 0 0 177 0 0 0 0 57.509 220 J 200 170 B 3,200 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 78 79 73 75 -3 109,300 8,585,900 43 42.684 78 J 9,900 75 T/B 66,500 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 314 316 -2 863,100 274,416,600 38 85.405 318 J 423,700 314 B 26,500 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,825 J 1,200 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 378 400 376 378 0 114,100 43,295,200 57 74.851 378 T/J 602,900 376 B 14,800 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,160 2,160 2,160 -20 700 1,512,000 4 795.078 2,160 T/J 9,300 2,150 B 500 102 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 149,300 7,465,200 12 14.286 50 T/J 3,357,400 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 850 860 850 850 0 42,200 35,878,000 55 2,157.799 860 J 12,100 845 B 4,200 104 ELSA Elnusa Tbk. --M2K--1 189 191 182 186 -3 25,445,300 4,736,234,200 2,189 46.500 187 J 158,400 186 T/B 297,200 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 400 20,000 1 10.308 50 T/J 610,904,500 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 6,000 4,950 6,000 1,050 1,005,200 4,977,745,000 14 833.333 5,500 J 900 4,630 B 400 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,200 1,155 1,175 5 6,735,000 7,923,648,000 1,969 117.500 1,180 J 123,900 1,175 T/B 115,800 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 147 149 145 148 1 960,600 140,733,700 124 275.549 149 J 27,200 148 T/B 31,500 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 367,300 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 54 50 50 0 94,700 4,911,900 26 4.118 51 J 29,500 50 T/B 35,700 111 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,600 2,460 2,550 70 12,994,700 33,009,242,000 4,430 129.414 2,560 J 15,000 2,550 T/B 101,700 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,850 J 200 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 123 130 116 123 0 2,017,100 249,421,800 440 58.571 123 T/J 10,000 122 B 115,600 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 6,103,300 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 102 105 99 101 -1 68,430,800 6,995,626,900 5,202 5.611 102 J 1,344,500 101 T/B 5,074,100 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 10,017,600 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,535 0 0 1,535 0 0 0 0 1,228.000 1,615 J 300 1,440 B 1,000 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3-1 43,500 44,500 43,400 44,050 550 652,100 28,658,302,500 2,572 1,719.024 44,050 T/J 33,600 44,000 B 300 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,460 1,360 1,360 1,360 -100 300 408,000 2 116.239 1,360 T/J 11,300 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 162 193 163 184 22 67,487,200 12,390,170,400 5,949 24.734 185 J 2,323,600 184 T/B 297,500 122 GJTL Gajah Tunggal Tbk. --M4---1 310 332 310 314 4 425,400 135,118,800 156 61.646 316 J 5,000 314 T/B 8,900 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 71 80 71 72 1 13,432,900 1,003,706,900 844 18.000 73 J 35,000 72 T/B 97,300 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,225 1,300 1,215 1,250 25 25,600 31,980,000 31 97.276 1,250 T/J 14,000 1,245 B 100 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 25,500 1,275,000 7 21.568 50 T/J 518,800 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 87 87 83 87 0 10,800 928,800 10 34.800 87 T/J 26,500 85 B 2,000 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,816,500 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 155 160 160 160 5 100 16,000 1 90.012 154 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 2,300 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 2,460 2,490 2,460 2,470 10 160,200 396,420,000 45 66.757 2,470 T/J 386,100 2,450 B 6,200 133 HERO Hero Supermarket Tbk. --U9---1 800 900 800 900 100 29,600 25,595,500 27 1,878.601 890 J 100 860 B 400 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,370 2,690 2,400 2,470 100 647,200 1,576,804,000 136 756.138 2,500 J 2,500 2,470 T/B 14,200 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 560 600 0 300 176,000 2 923.077 600 T/J 17,200 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 80 81 77 80 0 8,992,400 706,015,600 428 34.783 81 J 295,100 80 T/B 5,800 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,535 1,550 1,515 1,515 -20 12,435,100 18,989,059,000 2,957 7,562.899 1,520 J 23,400 1,515 T/B 269,400 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 670 685 5 13,162,700 8,922,520,500 609 220.968 685 T/J 503,500 680 B 6,100 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 81 81 76 81 0 15,700 1,219,700 8 43.784 81 T/J 7,600 76 B 19,800 140 HRTA Hartadinata Abadi Tbk. --M5---1 236 250 222 238 2 32,700 7,481,800 32 79.333 238 T/J 3,700 236 B 1,500 141 HRUM Harum Energy Tbk. --M2K--1 1,300 1,275 1,255 1,260 -40 68,200 85,753,500 55 24.231 1,260 T/J 1,600 1,255 B 55,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,925 10,050 9,900 10,025 100 3,350,600 33,497,955,000 2,215 371.640 10,025 T/J 64,400 10,000 B 3,900 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 109 109 102 102 -7 3,069,900 313,791,200 67 7.969 102 T/J 2,300 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 134 134 125 125 -9 22,900 2,869,000 16 119.048 130 J 100 125 T/B 10,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 244 236 240 8 136,100 32,622,000 35 156.863 240 T/J 47,200 238 B 10,400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 2,600 130,000 9 14.286 50 T/J 17,289,100 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 474 478 442 442 -32 2,856,500 1,282,436,600 378 59.339 442 T/J 49,900 0 B 0 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 150 150 142 149 -1 35,600 5,338,700 9 29.800 149 T/J 13,900 143 B 2,100 150 INAF Indofarma (Persero) Tbk. --U5---1 1,115 1,145 1,090 1,140 25 5,663,000 6,390,069,500 1,849 456.000 1,145 J 184,600 1,140 T/B 20,200 151 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 374 J 5,000 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,410 2,340 2,350 -40 4,570,500 10,809,383,000 800 959.184 2,360 J 1,000 2,350 T/B 454,700 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,525 6,300 6,475 175 6,777,000 43,568,560,000 3,110 1,108.372 6,500 J 87,900 6,475 T/B 376,000 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,010 2,080 2,020 2,030 20 18,100 37,124,000 17 273.404 2,070 J 100 2,020 B 1,000 155 INDS Indospring Tbk. --M4---1 1,800 1,840 1,820 1,820 20 2,400 4,383,500 11 170.625 1,820 T/J 4,800 1,800 B 10,000 156 INDY Indika Energy Tbk. CDM2K--1 755 760 740 740 -15 8,191,300 6,109,524,500 1,780 25.085 745 J 72,800 740 T/B 3,600 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,225 5,300 5,075 5,175 -50 4,042,400 20,925,832,500 2,054 266.660 5,200 J 14,000 5,175 T/B 16,200 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 33,400 1,670,000 3 0.286 50 T/J 10,100 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,500 10,850 10,425 10,550 50 2,830,400 29,986,427,500 2,186 422.000 10,600 J 700 10,550 T/B 357,700 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 58 61 59 60 2 14,800 887,100 17 28.571 61 J 10,900 60 T/B 46,600 161 IPTV MNC Vision Networks Tbk. --U9---1 392 392 384 390 -2 11,963,500 4,660,175,600 16,544 162.500 390 T/J 1,201,200 388 B 200,100 162 ISAT Indosat Tbk. --M7K--1 2,070 2,100 2,030 2,040 -30 5,225,200 10,782,071,000 2,167 145.714 2,050 J 30,200 2,040 T/B 102,300 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 128 120 121 -6 5,617,600 692,789,700 501 41.017 122 J 103,400 121 T/B 202,100 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,200 6,875 6,900 -200 1,376,100 9,556,672,500 1,477 49.286 6,925 J 1,500 6,900 T/B 38,900 165 JAWA Jaya Agra Wattie Tbk. --U1---1 69 73 65 65 -4 57,100 3,730,800 20 13.000 65 T/J 24,600 0 B 0 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 408 J 100 392 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 935 905 925 5 28,953,600 26,701,865,000 3,985 252.870 925 T/J 280,800 920 B 474,300 168 JRPT Jaya Real Property Tbk. --M6K--1 378 380 376 378 0 223,100 84,456,400 87 363.462 378 T/J 427,700 376 B 102,300 169 JSKY Sky Energy Indonesia Tbk. --U4---1 95 96 90 93 -2 3,930,600 363,084,600 323 46.500 94 J 57,100 93 T/B 52,600 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,560 2,760 2,520 2,700 140 22,862,000 61,247,451,000 7,534 159.217 2,710 J 36,900 2,700 T/B 557,800 171 KAEF Kimia Farma Tbk. --M5---1 1,295 1,355 1,285 1,345 50 22,195,800 29,449,721,000 6,241 1,345.000 1,345 T/J 308,700 1,340 B 415,800 172 KBLI KMI Wire & Cable Tbk. --M4K--1 386 394 382 394 8 582,500 227,688,200 87 47.874 394 T/J 539,500 388 B 300 173 KEEN Kencana Energi Lestari Tbk. --M7---1 330 330 308 330 0 86,200 26,916,000 25 83.333 330 T/J 86,000 324 B 800 174 KICI Kedaung Indah Can Tbk --U5---1 198 0 0 198 0 0 0 0 42.037 198 J 10,500 185 B 200 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 126 125 118 125 -1 3,762,700 458,262,200 330 4.337 125 T/J 21,200 124 B 1,000 176 KINO Kino Indonesia Tbk. --M5---1 2,570 2,570 2,530 2,570 0 76,100 194,659,000 86 67.632 2,570 T/J 115,700 2,540 B 500 177 KKGI Resource Alam Indonesia Tbk. --U2---1 197 197 184 196 -1 17,100 3,174,400 8 687.719 196 T/J 10,200 184 B 10,800 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,330 1,445 1,320 1,445 115 61,167,100 84,872,527,500 9,346 14,093.436 1,450 J 992,000 1,445 T/B 8,532,500 179 KOBX Kobexindo Tractors Tbk. --U9---1 81 109 80 109 28 4,523,800 455,075,900 577 27.250 0 J 0 109 T/B 5,129,600 180 KOTA DMS Propertindo Tbk. --U6---1 500 500 466 500 0 3,200,500 1,590,645,000 112 250.000 498 J 40,100 496 B 1,000 181 KPAL Steadfast Marine Tbk. --U4---1 84 84 79 79 -5 2,421,000 191,745,700 202 68.696 80 J 20,000 79 T/B 6,700 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 163 152 160 0 759,800 122,363,800 105 19.892 161 J 13,500 160 T/B 8,100 183 KREN Kresna Graha Investama Tbk. --U9---1 137 138 128 128 -9 14,560,100 1,868,991,300 1,173 1,331.669 128 T/J 2,820,600 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 16,842,600 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,125 5,125 5,125 -375 100 512,500 1 84.711 5,500 J 800 0 B 0 186 LINK Link Net Tbk. --M9---1 2,950 3,000 2,750 2,750 -200 179,300 504,574,000 512 171.875 2,750 T/J 200 0 B 0 187 LION Lion Metal Works Tbk. --U3---1 220 224 206 206 -14 250,900 55,675,400 23 129.017 220 J 25,100 206 T/B 38,700 188 LPCK Lippo Cikarang Tbk --U6---1 675 700 670 680 5 343,800 235,751,000 134 76.668 695 J 900 675 B 52,700 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,450 3,400 3,450 -200 400 1,375,000 4 155.056 3,550 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 133 146 133 140 7 15,617,500 2,198,920,300 1,285 45.208 143 J 107,100 140 T/B 1,204,500 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,235 1,330 1,210 1,245 10 11,562,400 14,654,350,500 4,187 28.211 1,250 J 24,700 1,245 T/B 148,400 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 610 675 595 675 65 33,844,100 21,969,517,500 3,037 174.194 680 J 721,100 675 T/B 147,500 193 LTLS Lautan Luas Tbk. --U9---1 356 386 356 386 30 1,300,300 488,225,000 273 136.450 388 J 71,600 386 T/B 22,500 194 MAIN Malindo Feedmill Tbk. --M3K--1 545 580 530 570 25 16,458,400 9,311,766,000 2,703 323.864 575 J 229,000 570 T/B 381,300 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 3,400 170,000 10 6.835 50 T/J 408,802,400 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--1 605 620 590 610 5 15,945,300 9,705,805,000 1,104 978.898 610 T/J 411,100 605 B 108,200 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 342 340 342 0 1,046,500 356,431,800 75 684.000 342 T/J 200 340 B 864,100 199 MASA Multistrada Arah Sarana Tbk. --U4---1 362 450 350 420 58 32,100 11,329,400 19 298.635 420 T/J 7,200 350 B 1,000 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,575 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 302 310 290 302 0 659,200 198,480,200 108 18.875 302 T/J 6,300 300 B 7,700 202 MBTO Martina Berto Tbk. --U5---1 74 80 69 69 -5 26,400 1,825,300 24 9.324 70 J 100 69 T/B 2,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 107 109 103 104 -3 4,007,600 419,693,300 498 93.280 106 J 48,300 104 T/B 241,700 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 33,875,300 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 77 79 75 77 0 50,141,700 3,861,975,600 689 22.852 78 J 2,038,200 77 T/B 21,829,700 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 19,415,100 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 412 412 400 404 -8 46,410,200 18,988,304,200 1,212 711.556 404 T/J 920,100 402 B 755,000 208 MEGA Bank Mega Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 4,665.131 6,400 J 1,200 6,200 B 200 209 META Nusantara Infrastructure Tbk. --U7---1 93 96 89 96 3 855,500 81,546,200 81 29.084 97 J 217,000 96 T/B 103,900 210 MGRO Mahkota Group Tbk. --M1K--1 660 675 660 670 10 3,589,700 2,390,824,500 150 297.778 675 J 257,100 670 T/B 2,600 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,960 1,875 1,940 30 2,977,900 5,752,527,000 1,400 114.220 1,945 J 2,500 1,940 T/B 35,400 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,975 11,000 10,750 10,975 0 55,200 603,747,500 29 69,904.459 10,975 T/J 5,000 10,950 B 100 213 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 358,600 17,990,200 23 5.735 51 J 2,904,200 50 T/B 2,269,100 214 MLPT Multipolar Technology Tbk. --U9---1 342 352 338 344 2 1,000 344,200 5 71.667 352 J 4,900 342 B 1,000 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 905 860 875 0 45,225,400 39,992,457,000 9,795 97.222 880 J 387,500 875 T/B 35,100 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 510 520 498 510 0 331,400 167,544,700 233 34.000 510 T/J 30,300 500 B 3,500 217 MPPA Matahari Putra Prima Tbk. --U9---1 105 109 105 107 2 188,100 20,057,300 72 44.986 107 T/J 76,100 105 B 15,300 218 MRAT Mustika Ratu Tbk. --U5---1 129 128 121 128 -1 1,001,400 128,177,100 7 19.692 128 T/J 3,099,200 125 B 200 219 MSKY MNC Sky Vision Tbk. --U9---1 1,165 1,175 1,160 1,160 -5 600 697,500 2 76.316 1,160 T/J 9,500 1,155 B 900 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,070 1,120 1,070 1,110 40 376,200 414,827,500 337 1,998.272 1,115 J 3,800 1,110 T/B 46,500 221 MTLA Metropolitan Land Tbk. --U6---1 338 330 318 330 -8 2,500 798,600 5 138.742 330 T/J 500 318 B 26,600 222 MYOH Samindo Resources Tbk. --U2---1 1,180 1,220 1,175 1,220 40 15,100 18,291,500 13 145.312 1,220 T/J 250,500 1,190 B 800 223 MYOR Mayora Indah Tbk. --M5KB-1 2,190 2,210 2,120 2,180 -10 1,444,700 3,142,682,000 795 10,905.453 2,190 J 147,600 2,180 T/B 700 224 MYTX Asia Pacific Investama Tbk. --U4---1 53 62 52 52 -1 15,400 802,000 7 7.816 52 T/J 3,700 50 B 50,000 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 406 410 398 400 -6 931,500 373,356,000 313 123.077 402 J 17,500 400 T/B 61,200 226 NISP Bank OCBC NISP Tbk. --U8---1 710 750 710 715 5 12,400 8,952,000 7 866.415 735 J 200 725 B 500 227 NOBU Bank Nationalnobu Tbk. --U8---1 1,045 0 0 1,045 0 0 0 0 278.667 1,045 J 5,100 0 B 0 228 NRCA Nusa Raya Cipta Tbk. --U6---1 290 290 280 286 -4 109,400 30,680,000 18 33.647 286 T/J 84,700 282 B 13,000 229 NZIA Nusantara Almazia Tbk. --U6---1 133 155 124 124 -9 51,200 6,437,300 36 56.364 140 J 2,200 124 T/B 2,700 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,586,100 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 79 80 74 74 -5 1,075,000 79,550,600 170 74.000 74 T/J 2,877,500 0 B 0 232 PANR Panorama Sentrawisata Tbk. --U9---1 55 55 52 52 -3 4,529,200 235,559,100 72 31.199 52 T/J 3,097,000 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 670 695 660 670 0 1,048,500 705,504,500 62 487.273 690 J 800 670 T/B 14,500 234 PBID Panca Budi Idaman Tbk. --U3---1 905 910 895 900 -5 7,300 6,564,000 5 105.882 900 T/J 4,700 895 B 1,000 235 PBRX Pan Brothers Tbk. --M4---1 170 170 159 159 -11 994,200 160,385,600 145 281.416 160 J 129,300 159 T/B 265,600 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 735 J 200 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 785 790 770 780 -5 42,480,100 33,190,856,500 3,962 260.000 785 J 397,900 780 T/B 1,183,600 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 420 410 418 8 67,100 27,948,400 27 81.561 418 T/J 11,800 412 B 200 239 PLIN Plaza Indonesia Realty Tbk. CDU6---1 2,450 2,450 2,420 2,450 0 12,600 30,848,000 25 1,016.640 2,600 J 500 2,450 T/B 300 240 PNBN Bank Pan Indonesia Tbk --M8K--1 750 755 735 750 0 1,705,300 1,273,888,000 118 1,248.751 755 J 45,300 750 T/B 2,300 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,900 295,000 2 50.000 50 T/J 4,398,900 0 B 0 242 PNIN Paninvest Tbk. --U8---1 725 725 695 720 -5 230,800 162,185,500 72 765.632 720 T/J 78,800 705 B 1,000 243 PNLF Panin Financial Tbk. --M8K--1 172 179 171 175 3 22,857,900 3,965,459,700 1,047 189.148 175 T/J 1,000 174 B 40,800 244 POLL Pollux Properti Indonesia Tbk. --U6---1 5,475 5,475 5,100 5,100 -375 22,300 113,805,000 46 829.268 5,100 T/J 14,900 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 125 130 125 128 3 15,303,000 1,949,380,200 2,612 29.767 128 T/J 24,100 127 B 219,000 246 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 12,290,400 614,973,200 398 108.108 51 J 39,089,300 50 T/B 23,697,400 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 156 158 158 158 2 100 15,800 1 88.949 157 J 4,400 146 B 500 248 PRDA Prodia Widyahusada Tbk. CDU9---1 3,340 3,500 3,340 3,500 160 16,300 55,616,000 32 53.846 3,500 T/J 50,200 3,410 B 500 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 142 137 142 5 66,400 9,136,400 23 105.185 140 J 500 137 B 1,400 250 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,845 1,770 1,780 -45 17,254,900 30,848,644,000 4,609 1,547.826 1,785 J 57,200 1,780 T/B 33,000 251 PTIS Indo Straits Tbk. --U7---1 64 64 64 64 0 500 32,000 1 6.737 86 J 100 62 B 2,600 252 PTPP PP (Persero) Tbk. --M6XX-1 605 650 595 645 40 43,739,500 27,789,509,500 3,327 121.241 645 T/J 1,075,300 640 B 479,300 253 PTRO Petrosea Tbk. XDM2---1 1,205 1,225 1,190 1,220 15 333,600 403,121,000 233 976.000 1,225 J 3,400 1,220 T/B 35,700 254 PTSN Sat Nusapersada Tbk --M4---1 168 173 164 165 -3 182,500 30,318,000 61 85.345 165 T/J 24,500 164 B 30,400 255 PUDP Pudjiadi Prestige Tbk. --U9---1 202 0 0 202 0 0 0 0 25.195 246 J 400 204 B 100 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 104 106 100 100 -4 2,318,700 233,214,800 259 33.333 101 J 29,800 100 T/B 134,200 257 PWON Pakuwon Jati Tbk. --M6B3-1 338 362 332 360 22 64,467,600 22,548,481,000 3,931 1,387.872 362 J 1,859,800 360 T/B 52,000 258 PZZA Sarimelati Kencana Tbk. --U9---1 615 640 610 625 10 522,400 326,878,500 254 56.818 625 T/J 21,500 615 B 63,000 259 RAJA Rukun Raharja Tbk. --M7---1 91 92 88 89 -2 3,325,400 297,068,200 352 305.716 89 T/J 351,100 88 B 544,400 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 545 555 525 540 -5 5,731,400 3,110,976,000 715 337.500 540 T/J 45,800 535 B 76,500 261 RANC Supra Boga Lestari Tbk. --U9---1 372 424 372 410 38 409,300 161,075,600 61 82.000 400 J 9,500 392 B 50,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 5,392,000 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,710 0 0 4,710 0 0 0 0 248.131 4,720 J 1,000 4,650 B 500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 220 0 0 220 0 0 0 0 101.538 210 J 9,500 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 108 118 101 101 -7 198,900 20,095,100 28 16.041 102 J 100 101 T/B 1,700 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 272 272 272 272 0 100 27,200 1 2,128.326 270 J 9,200 254 B 2,500 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,225 1,210 1,210 0 23,000 27,920,500 36 474.510 1,220 J 4,600 1,210 T/B 12,300 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 382 376 382 0 50,900 19,328,400 19 318.333 384 J 10,100 382 T/B 5,700 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 700 6,440,000 4 5,935.484 9,200 T/J 2,700 8,625 B 100 270 SCMA Surya Citra Media Tbk. --M9XX-1 790 805 770 800 10 12,844,400 10,230,008,000 1,044 361.904 800 T/J 77,800 795 B 207,800 271 SDPC Millennium Pharmacon International Tbk. --U9---1 91 91 91 91 0 1,700 154,700 4 60.744 91 T/J 2,500 89 B 3,000 272 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 44,800 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,470 2,490 -20 20,000 49,873,000 14 106.410 2,490 T/J 15,300 2,480 B 500 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,175 1,190 1,170 1,180 5 1,935,800 2,284,127,500 1,042 203.448 1,185 J 31,300 1,180 T/B 1,200 275 SILO Siloam International Hospitals Tbk. --M9K--1 4,750 4,790 4,750 4,750 0 223,600 1,062,134,000 120 53.948 4,790 J 100 4,750 T/B 90,200 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 200 212 200 210 10 3,896,600 801,170,000 358 19.091 210 T/J 40,500 208 B 60,000 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 312 288 300 12 22,714,000 6,859,381,600 2,462 53.571 302 J 1,009,400 300 T/B 368,100 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,290 1,395 1,225 1,250 -40 106,500 134,164,000 85 1,509.662 1,290 J 100 1,250 T/B 100 279 SMDR Samudera Indonesia Tbk. --U7---1 143 144 138 141 -2 64,000 8,999,200 31 565.856 141 T/J 8,800 139 B 1,100 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,150 7,250 6,950 6,950 -200 6,028,300 42,708,757,500 3,661 2,418.401 6,975 J 27,900 6,950 T/B 235,900 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 190 190 180 180 -10 5,200 954,500 11 93.264 180 T/J 4,900 177 B 1,600 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,250 J 46,000 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 426 442 418 422 -4 25,566,500 10,930,515,200 2,359 693.395 424 J 228,200 422 T/B 780,200 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,200 1,255 1,205 1,240 40 2,060,700 2,555,147,000 500 3,312.054 1,240 T/J 101,000 1,235 B 12,800 285 SOCI Soechi Lines Tbk. --M7---1 121 125 120 123 2 9,975,800 1,230,591,800 632 22.364 123 T/J 473,600 122 B 90,900 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 200 0 B 0 287 SPMA Suparma Tbk. --U3---1 260 260 250 260 0 800 207,000 6 116.550 260 T/J 43,000 252 B 500 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 156 164 146 146 -10 144,200 21,236,100 32 155.815 155 J 300 146 T/B 50,800 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 154 156 150 151 -3 18,103,700 2,766,420,600 1,175 62.917 152 J 500 151 T/B 1,309,700 290 SRSN Indo Acidatama Tbk --U3---1 51 52 50 51 0 3,021,500 152,277,400 80 9.289 51 T/J 2,469,100 50 B 4,950,000 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 300 274 286 0 8,086,200 2,328,720,800 1,008 117.333 288 J 84,400 286 T/B 1,173,700 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 910 885 890 -5 513,600 457,770,000 53 132.836 890 T/J 5,300 885 B 18,800 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 133 138 0 57,900 7,954,000 16 135.294 138 T/J 108,600 137 B 200 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 7,937,300 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 42,612,300 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,155 1,065 1,150 70 115,584,900 127,330,442,500 3,072 283.951 1,150 T/J 127,600 1,145 B 1,400 298 TBLA Tunas Baru Lampung Tbk. --M5---1 505 525 505 520 15 1,080,200 562,265,500 138 118.411 525 J 87,900 520 T/B 78,800 299 TCID Mandom Indonesia Tbk. --U5---1 8,850 9,000 8,850 8,900 50 26,600 239,262,500 12 872.960 9,000 J 6,900 8,900 T/B 200 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 109 117 103 104 -5 515,100 55,028,200 153 45.614 105 J 5,200 103 B 12,300 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 122 108 122 8 66,952,800 7,772,901,900 3,819 39.355 123 J 966,200 122 T/B 12,032,200 302 TGRA Terregra Asia Energy Tbk. --U7---1 77 79 72 73 -4 5,165,800 378,179,100 1,221 36.500 74 J 74,100 73 T/B 1,514,800 303 TINS Timah Tbk. --M2K--1 462 470 458 462 0 3,990,200 1,853,679,000 511 236.079 464 J 7,700 462 T/B 108,900 304 TIRT Tirta Mahakam Resources Tbk --U3---1 56 0 0 56 0 0 0 0 25.600 55 J 70,000 53 B 200 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 4,970 4,800 4,830 -90 1,896,300 9,209,580,000 1,825 298.631 4,850 J 1,000 4,830 T/B 66,100 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,200 3,140 3,160 10 80,212,700 253,991,595,000 10,856 1,660.667 3,160 T/J 1,174,900 3,150 B 996,900 307 TMAS Temas Tbk. --M7---1 100 100 95 97 -3 250,800 24,500,200 107 223.101 98 J 12,900 97 T/B 6,200 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 330 330 0 20,000 6,600,000 2 69.638 330 T/J 2,500 308 B 8,300 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 43,300 2,165,000 6 80.475 50 T/J 10,737,800 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 288 290 286 288 0 294,800 84,738,800 55 103.513 288 T/J 142,700 286 B 84,900 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 865 885 860 880 15 77,335,500 67,965,465,000 3,654 4,191.873 880 T/J 1,169,500 875 B 104,100 312 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 313 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 115 0 0 115 0 0 0 0 115.887 124 J 2,800 115 B 5,000 314 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 0 208.781 370 J 100 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,170 1,200 1,165 1,200 30 36,000 42,419,500 29 214.072 1,200 T/J 17,700 1,195 B 600 317 TURI Tunas Ridean Tbk. --U9---1 1,260 0 0 1,260 0 0 0 0 2,800.000 1,210 J 172,600 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,355 1,400 1,355 1,370 15 107,300 147,057,000 166 91.333 1,380 J 16,800 1,370 T/B 912,800 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,385 1,400 1,380 1,395 10 2,042,200 2,846,012,500 243 2,704.746 1,395 T/J 29,000 1,390 B 7,400 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,390 3,160 3,160 3,160 -230 2,200 6,952,000 3 117.034 3,160 T/J 8,000 0 B 0 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 53 54 51 51 -2 415,200 21,302,800 42 2.422 53 J 33,300 51 T/B 94,700 322 UNTR United Tractors Tbk. --M9BX-1 16,400 16,400 15,525 15,550 -850 3,807,800 59,730,940,000 4,991 18,511.905 15,575 J 17,300 15,550 T/B 115,900 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,925 7,525 7,850 350 21,296,700 165,445,772,500 8,178 200,972.862 7,875 J 97,600 7,850 T/B 9,300 324 VICO Victoria Investama Tbk. --U8---1 96 102 102 102 6 200 20,400 1 81.600 96 J 89,700 92 B 100 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 700 35,000 3 16.667 50 T/J 89,819,000 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 262 262 250 262 0 5,800 1,463,200 7 115.896 260 J 3,000 248 B 2,700 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 154 158 151 154 0 19,675,000 3,041,446,500 948 53.103 155 J 101,000 154 T/B 864,000 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 79 77 77 -2 882,000 69,280,000 147 33.613 78 J 5,000 77 T/B 80,500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 110 118 108 116 6 1,739,000 196,811,400 220 17.846 116 T/J 141,700 115 B 10,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 890 825 875 40 72,860,200 62,787,604,000 6,721 224.905 880 J 439,600 875 T/B 2,287,800 331 WINS Wintermar Offshore Marine Tbk. --U7---1 75 72 70 70 -5 1,165,400 81,634,100 18 18.930 70 T/J 50,100 0 B 0 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 194 199 191 198 4 10,600 2,055,400 19 30.018 197 J 700 191 B 2,000 333 WOOD Integra Indocabinet Tbk. --M5K--1 254 256 244 244 -10 2,814,800 697,101,200 457 93.846 248 J 100,000 244 T/B 3,800 334 WSBP Waskita Beton Precast Tbk. --M3K--1 141 147 141 144 3 24,066,100 3,467,396,300 1,153 29.388 145 J 699,700 144 T/B 558,500 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 560 595 555 590 30 38,471,500 22,365,139,000 2,984 159.244 590 T/J 297,400 585 B 1,098,900 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 216 224 214 222 6 8,704,400 1,924,491,400 800 37.627 224 J 343,000 222 T/B 627,700 Total 3,158,504,800 4,594,169,796,800 388,672 2,179,923,700 156,772,300 Jakarta, 28 April 2020 Trading Division