List of Securities Quotation Main Board Date: Wednesday, 29 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 5,975 6,200 5,950 6,000 25 3,138,600 19,026,937,500 2,520 487.425 6,000 T/J 4,300 5,975 B 2,000 2 ABMM ABM Investama Tbk. --U9---1 1,440 0 0 1,440 0 0 0 0 38.400 1,440 J 9,000 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,410 1,440 1,400 1,425 15 14,279,000 20,256,352,500 3,598 1,737.805 1,425 T/J 712,600 1,420 B 100 4 ACST Acset Indonusa Tbk. --U6---1 252 258 246 248 -4 1,070,500 267,750,600 161 10.415 250 J 481,600 248 T/B 65,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 520 540 520 525 5 8,704,200 4,614,907,500 986 412.305 525 T/J 927,200 520 B 647,700 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,625 6,000 5,650 6,000 375 259,200 1,521,230,000 510 258.065 6,000 T/J 10,200 5,925 B 1,000 7 ADMG Polychem Indonesia Tbk --U3---1 98 105 97 99 1 1,167,600 115,570,600 31 8.837 100 J 13,600 98 B 64,000 8 ADRO Adaro Energy Tbk. --M2BX-1 890 905 880 885 -5 43,090,800 38,408,253,000 5,008 80.455 890 J 1,325,400 885 T/B 633,300 9 AGII Aneka Gas Industri Tbk. --M3---1 412 412 404 412 0 212,100 87,317,400 49 37.455 416 J 99,600 410 B 1,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 99 96 97 0 939,600 91,995,200 117 158.476 98 J 54,400 97 T/B 1,756,200 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 2,270 2,330 2,170 2,240 -30 21,433,100 47,669,123,000 3,329 1,785.273 2,240 T/J 900 2,230 B 100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 394 394 394 -6 620,000 244,280,000 1 196.846 390 J 5,100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 198 197 197 197 -1 1,600 315,200 1 179.091 198 J 13,200 186 B 8,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 0 0 2,940 0 0 0 0 120.000 2,890 J 100 2,770 B 10,000 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 845 865 790 790 -55 126,500 107,489,500 50 2,015.872 860 J 1,000 790 T/B 39,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 490 490 -10 200 99,000 2 40.833 500 J 131,200 488 B 2,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 492 500 492 498 6 25,492,400 12,680,442,400 2,199 328.344 498 T/J 1,243,800 496 B 901,100 19 APLI Asiaplast Industries Tbk. --U3---1 120 124 112 120 0 73,400 8,230,100 14 100.000 123 J 200 120 T/B 1,800 20 APLN Agung Podomoro Land Tbk. --M6K--1 106 110 101 103 -3 22,345,300 2,372,704,200 2,065 28.219 104 J 372,600 103 T/B 301,400 21 ARNA Arwana Citramulia Tbk. --M3---1 416 416 408 412 -4 492,400 202,761,800 119 2,800.245 412 T/J 116,200 408 B 29,200 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 0 0 910 0 0 0 0 268.793 1,120 J 200 910 B 100 24 ASGR Astra Graphia Tbk. --U9---1 740 750 700 750 10 137,700 99,716,000 42 155.498 750 T/J 5,400 730 B 75,300 25 ASII Astra International Tbk. --M4BX-1 3,740 3,780 3,650 3,690 -50 40,557,200 149,389,148,000 6,339 2,638.787 3,690 T/J 448,100 3,680 B 68,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,125 1,135 1,125 1,135 10 8,000 9,023,000 8 2,101.852 1,135 T/J 2,600 1,130 B 1,000 27 ASRI Alam Sutera Realty Tbk. --M6---1 113 115 112 114 1 5,475,700 620,724,600 391 108.571 115 J 1,159,200 114 T/B 2,144,000 28 ASSA Adi Sarana Armada Tbk. --M7K--1 350 366 350 362 12 8,376,800 3,008,484,000 459 92.821 362 T/J 218,200 356 B 8,400 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 815 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 770 780 755 770 0 311,000 239,279,500 229 696.391 770 T/J 47,900 765 B 29,700 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 989,900 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 595 575 575 -40 20,100 11,559,500 4 7,457.847 600 J 2,000 575 T/B 20,000 33 BBCA Bank Central Asia Tbk. XDM8B3-1 24,150 24,250 24,000 24,250 100 24,232,200 584,718,632,500 12,866 13,857.143 24,250 T/J 482,400 24,175 B 200 34 BBKP Bank Bukopin Tbk. --M8---1 117 118 114 114 -3 3,073,000 354,039,400 257 33.819 115 J 15,000 114 T/B 555,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,075 1,090 -10 2,505,400 2,732,782,500 85 78.986 1,095 J 46,100 1,090 T/B 7,600 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,820 3,850 3,750 3,760 -60 32,628,800 123,780,959,000 7,784 18.084 3,770 J 358,000 3,760 T/B 695,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,590 2,620 2,560 2,580 -10 209,136,400 541,572,908,000 24,534 2,948.571 2,580 T/J 9,581,000 2,570 B 3,052,600 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 10,000 500,000 1 21.739 50 T/J 127,100 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 835 850 815 825 -10 26,751,600 22,195,550,000 3,691 107.609 830 J 761,500 825 T/B 393,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 270 250 270 2 414,200 109,094,800 59 274.893 270 T/J 463,900 252 B 700 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 176 181 171 175 -1 102,800 17,932,100 28 496.285 175 T/J 945,000 174 B 20,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,480 2,520 2,420 2,480 0 1,745,300 4,306,965,000 653 1.400 2,480 T/J 44,200 2,450 B 20,300 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 112 114 106 108 -4 61,299,800 6,757,664,900 1,329 63.529 109 J 422,300 108 T/B 56,700 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 810,600 40,530,000 28 146.220 50 T/J 4,306,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 965 965 940 960 -5 101,100 97,035,000 16 542.385 995 J 38,400 980 B 300 46 BIRD Blue Bird Tbk. --M7---1 945 975 935 975 30 344,500 325,784,000 183 15.000 975 T/J 13,900 950 B 200 47 BISI BISI International Tbk. --U1---1 900 900 885 900 0 23,700 21,251,000 28 450.000 900 T/J 1,800 890 B 1,900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 800 790 765 770 -30 17,249,200 13,390,104,000 2,439 128.333 770 T/J 556,700 765 B 891,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 530 555 530 545 15 8,782,600 4,768,108,500 1,164 126.744 545 T/J 284,700 540 B 983,900 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 98,600 4,930,000 18 3.455 50 T/J 147,449,500 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 10,300 515,000 4 0.658 50 T/J 105,267,800 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,150 4,220 4,000 4,000 -150 96,325,100 390,997,087,000 15,738 1,205.302 4,010 J 99,500 4,000 T/B 6,916,500 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 63 51 54 1 27,400 1,454,600 25 10.800 53 J 1,000 52 B 100 54 BMTR Global Mediacom Tbk. --M9K--1 210 214 210 210 0 32,788,700 6,898,085,600 585 170.926 212 J 717,300 210 T/B 565,900 55 BNBA Bank Bumi Arta Tbk. --U8---1 278 278 278 278 0 31,600 8,784,800 12 173.750 280 J 10,200 278 T/B 2,000 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 640 650 625 635 -5 3,119,800 1,971,006,500 327 4.689 635 T/J 167,300 630 B 61,700 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 145 150 145 148 3 257,600 37,684,800 38 1.763 149 J 56,500 148 T/B 1,500 58 BNLI Bank Permata Tbk. --M8K--1 1,225 1,235 1,220 1,230 5 13,124,500 16,139,442,000 679 13.392 1,230 T/J 951,700 1,225 B 38,400 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 87 79 84 2 21,500 1,708,900 9 84.000 82 J 10,000 77 B 600 60 BRAM Indo Kordsa Tbk. --U4---1 3,950 4,920 3,950 4,920 970 400 1,677,000 3 191.481 0 J 0 3,950 B 900 61 BRIS Bank BRIsyariah Tbk. --M8---1 190 192 190 191 1 2,502,700 477,404,500 332 37.451 191 T/J 56,900 190 B 423,300 62 BRPT Barito Pacific Tbk. --M3XX-1 1,350 1,435 1,350 1,435 85 113,520,600 157,719,266,500 12,252 561.139 1,440 J 895,300 1,435 T/B 1,087,800 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 715 680 690 0 11,984,900 8,349,683,500 2,137 135.160 695 J 225,200 685 B 250,300 64 BSIM Bank Sinarmas Tbk. --U8---1 484 484 484 484 0 100 48,400 1 330.107 482 J 8,400 460 B 200 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 1,760 1,815 1,760 1,770 10 23,000 41,124,500 30 342.650 1,810 J 1,400 1,760 B 500 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 1,900 1,975 1,900 1,910 10 57,027,900 110,459,191,500 12,503 195.897 1,915 J 1,300 1,910 T/B 4,590,000 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 92 89 90 1 211,800 19,280,300 47 48.778 90 T/J 3,000 89 B 27,100 69 BULL Buana Lintas Lautan Tbk. --M7---1 163 189 162 177 14 116,235,100 19,430,725,300 3,382 17.309 178 J 310,300 177 T/B 1,006,600 70 BVIC Bank Victoria International Tbk. --U8---1 56 57 56 56 0 3,100 173,700 3 52.954 57 J 45,300 56 T/B 429,700 71 BWPT Eagle High Plantations Tbk. --U1---1 75 78 74 74 -1 9,444,400 716,269,500 250 16.184 75 J 132,500 74 T/B 1,208,900 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 35,100 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 188 192 188 192 4 35,100 6,710,300 52 58.182 192 T/J 17,700 191 B 4,800 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 52 50 51 1 20,731,100 1,052,592,500 174 29.143 52 J 1,033,900 51 T/B 1,027,500 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,485 1,510 1,485 1,510 25 211,200 318,754,500 28 311.983 1,510 T/J 15,900 1,485 B 1,300 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 175 180 175 175 0 6,300 1,103,000 4 13.694 179 J 83,500 176 B 500 77 CITY Natura City Developments Tbk. --U6---1 53 0 0 53 0 0 0 0 44.167 52 J 1,700 51 B 1,900 78 CLEO Sariguna Primatirta Tbk. --M5K--1 444 450 436 438 -6 5,600,600 2,489,601,600 848 1,904.348 440 J 49,100 438 T/B 60,700 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,490 J 100 1,420 B 45,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 106,918,700 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,370 4,270 4,370 70 6,384,900 27,701,792,000 2,711 19,902.537 4,380 J 80,700 4,370 T/B 214,200 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 129,598,100 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 348 348 348 -2 1,301,300 452,852,400 6 175.611 348 T/J 12,800 340 B 500 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 505 535 505 505 0 42,530,000 21,961,466,000 3,405 113.067 510 J 515,500 505 T/B 444,000 86 DART Duta Anggada Realty Tbk. --U6---1 276 280 258 280 4 2,700 698,800 4 51.762 280 T/J 4,900 260 B 200 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 240,236,600 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 5,100 255,000 2 22.222 50 T/J 9,618,200 0 B 0 89 DILD Intiland Development Tbk. --U6---1 228 240 224 238 10 260,200 61,022,600 35 41.473 238 T/J 1,000 236 B 50,800 90 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,600 4,600 4,600 0 25,600 117,760,000 8 27,497.161 4,600 T/J 74,500 4,530 B 500 91 DMAS Puradelta Lestari Tbk. XDM6K--1 152 159 152 154 2 79,022,300 12,230,050,500 3,252 73.333 155 J 20,124,200 154 T/B 478,500 92 DMND Diamond Food Indonesia Tbk. --U5---1 945 945 935 945 0 3,100 2,910,000 8 103.279 945 T/J 6,500 935 B 3,600 93 DNAR Bank Oke Indonesia Tbk. --U8---1 284 266 266 266 -18 9,600 2,553,600 4 241.818 282 J 100 266 T/B 500 94 DOID Delta Dunia Makmur Tbk. --M2---1 132 135 128 129 -3 16,406,100 2,147,152,000 1,323 174.645 130 J 215,300 129 T/B 483,600 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 220 170 181 4 600 120,100 5 58.808 220 J 2,700 180 B 1,000 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 75 79 70 77 2 365,400 27,341,800 88 43.822 77 T/J 17,800 73 B 5,400 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 320 316 320 4 928,000 294,340,400 23 86.486 320 T/J 714,600 318 B 99,500 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,250 J 200 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 378 386 372 380 2 87,300 32,871,400 39 75.248 380 T/J 10,600 378 B 500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,160 2,150 2,150 -10 3,800 8,181,000 11 791.397 2,160 J 2,100 2,150 T/B 2,200 102 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 1,576,000 78,800,200 9 14.286 50 T/J 1,627,800 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 850 880 850 880 30 152,200 131,519,000 79 2,233.956 880 T/J 69,300 875 B 1,000 104 ELSA Elnusa Tbk. --M2K--1 186 195 189 190 4 24,475,100 4,687,665,700 1,941 47.500 190 T/J 303,500 189 B 978,500 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 609,223,400 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 6,000 5,850 5,600 5,600 -400 2,500 14,060,000 4 777.778 5,600 T/J 815,300 0 B 0 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,175 1,270 1,180 1,245 70 36,086,200 44,790,637,500 6,067 124.500 1,250 J 176,900 1,245 T/B 3,404,600 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 151 146 151 3 372,800 55,250,800 107 281.134 151 T/J 40,900 149 B 100 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 342,000 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 51 50 50 0 115,100 5,762,400 11 4.118 50 T/J 4,600 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,550 2,730 2,500 2,590 40 21,013,300 55,529,352,000 7,181 131.444 2,600 J 263,400 2,590 T/B 239,200 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 6,850 B 100 113 FILM MD Pictures Tbk. --U9---1 123 125 115 121 -2 11,347,500 1,335,105,900 393 57.619 122 J 36,000 121 T/B 122,600 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 12,100 605,000 2 22.727 50 T/J 5,309,500 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 101 106 100 104 3 124,965,200 12,971,743,800 4,830 5.778 104 T/J 2,363,600 103 B 4,456,700 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 10,029,400 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,535 1,445 1,445 1,445 -90 4,400 6,358,000 2 1,156.000 1,575 J 100 1,470 B 300 118 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 44,050 45,300 44,000 45,000 950 843,200 37,756,525,000 2,157 1,756.098 45,000 T/J 147,600 44,975 B 200 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,360 1,325 1,325 1,325 -35 100 132,500 1 113.248 1,325 T/J 1,700 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 184 188 179 180 -4 20,967,700 3,840,555,300 2,073 24.197 181 J 276,800 180 T/B 198,400 122 GJTL Gajah Tunggal Tbk. --M4---1 314 328 316 324 10 975,900 315,186,200 185 63.609 324 T/J 76,000 322 B 27,100 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 72 74 71 73 1 862,500 62,204,500 133 18.250 73 T/J 136,200 72 B 73,600 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,255 1,250 1,255 5 30,200 37,834,500 23 97.665 1,255 T/J 17,400 1,250 B 84,900 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 49,100 2,455,000 4 21.568 50 T/J 993,400 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 86 87 0 31,400 2,731,700 45 34.800 87 T/J 246,500 86 B 27,100 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,206,700 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 158 J 200 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 10,500 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 2,470 2,480 2,440 2,460 -10 137,900 338,691,000 47 66.486 2,460 T/J 348,700 2,430 B 1,900 133 HERO Hero Supermarket Tbk. --U9---1 900 900 900 900 0 100 90,000 1 1,878.601 900 T/J 38,800 855 B 300 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,470 2,560 2,470 2,530 60 132,000 334,143,000 85 774.506 2,530 T/J 23,600 2,520 B 800 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,600 1,560,000 1 923.077 600 T/J 3,100 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 80 81 79 80 0 2,000,600 159,217,600 187 34.783 81 J 128,400 80 T/B 20,000 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,515 1,585 1,510 1,570 55 22,599,000 35,162,081,500 4,009 7,837.460 1,575 J 198,400 1,570 T/B 825,000 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 685 695 675 680 -5 11,929,500 8,161,178,000 565 219.355 680 T/J 28,400 675 B 178,800 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 81 80 76 80 -1 6,410,400 500,013,800 11 43.243 80 T/J 2,100 0 B 0 140 HRTA Hartadinata Abadi Tbk. --M5---1 238 248 230 240 2 9,800 2,346,000 26 80.000 240 T/J 1,700 232 B 1,500 141 HRUM Harum Energy Tbk. --M2K--1 1,260 1,265 1,255 1,255 -5 144,300 181,157,000 54 24.135 1,265 J 100 1,255 T/B 18,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,000 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,025 10,100 9,900 10,000 -25 3,956,900 39,481,642,500 3,386 370.714 10,000 T/J 153,600 9,975 B 5,300 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 102 110 96 100 -2 214,800 22,189,700 36 7.812 101 J 100 100 T/B 8,800 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 125 127 125 126 1 22,200 2,796,100 10 120.000 127 J 18,500 121 B 1,500 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 240 234 236 -4 52,100 12,301,000 4 154.248 236 T/J 50,000 234 B 10,700 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 300 15,000 2 14.286 50 T/J 28,937,600 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 442 452 442 446 4 247,600 110,577,600 123 59.876 448 J 5,500 446 T/B 55,300 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 149 151 140 149 0 7,900 1,189,700 8 29.800 149 T/J 7,500 143 B 2,100 150 INAF Indofarma (Persero) Tbk. --U5---1 1,140 1,180 1,110 1,115 -25 6,552,600 7,516,374,500 2,102 446.000 1,115 T/J 65,500 1,110 B 144,700 151 INCI Intanwijaya Internasional Tbk --U3---1 376 376 376 376 0 5,000 1,880,000 1 40.667 374 J 8,000 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,430 2,370 2,380 30 6,247,900 14,955,550,000 1,193 971.429 2,380 T/J 25,700 2,370 B 182,800 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,475 6,725 6,475 6,675 200 10,002,500 66,537,735,000 4,306 1,142.608 6,675 T/J 41,900 6,650 B 1,500 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,030 2,170 2,100 2,150 120 8,500 18,225,000 15 289.566 2,140 J 100 2,060 B 300 155 INDS Indospring Tbk. --M4---1 1,820 1,800 1,720 1,750 -70 6,800 12,170,500 12 164.062 1,810 J 300 1,760 B 5,000 156 INDY Indika Energy Tbk. CDM2K--1 740 765 740 755 15 4,801,800 3,628,879,000 1,051 25.593 760 J 571,800 755 T/B 234,900 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,475 5,175 5,475 300 8,044,500 43,209,810,000 3,332 282.119 5,500 J 266,500 5,475 T/B 19,000 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 0 0 50 0 0 0 0 0.286 50 J 19,000 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,550 11,175 10,500 11,050 500 2,809,100 30,625,775,000 1,968 442.000 11,050 T/J 337,900 11,000 B 7,500 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 61 60 61 1 4,200 254,800 6 29.048 61 T/J 25,200 60 B 6,700 161 IPTV MNC Vision Networks Tbk. --U9---1 390 390 382 388 -2 14,057,100 5,451,272,000 13,107 161.667 388 T/J 326,600 386 B 201,700 162 ISAT Indosat Tbk. --M7K--1 2,040 2,280 2,050 2,250 210 21,169,600 46,326,845,000 6,641 160.714 2,260 J 78,000 2,250 T/B 9,900 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 126 122 123 2 1,625,400 200,415,800 248 41.695 123 T/J 130,200 122 B 93,300 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,900 7,025 6,875 6,925 25 941,600 6,514,037,500 940 49.464 6,950 J 7,200 6,925 T/B 12,400 165 JAWA Jaya Agra Wattie Tbk. --U1---1 65 73 61 69 4 71,500 4,687,600 9 13.800 69 T/J 3,900 62 B 100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 388 J 100 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 955 915 935 10 22,848,100 21,427,923,500 3,304 255.604 940 J 1,116,300 935 T/B 1,074,000 168 JRPT Jaya Real Property Tbk. --M6K--1 378 390 380 386 8 760,300 292,909,000 164 371.154 388 J 17,600 386 T/B 800 169 JSKY Sky Energy Indonesia Tbk. --U4---1 93 95 87 91 -2 3,573,600 325,459,000 326 45.500 91 T/J 143,000 90 B 343,400 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,700 2,880 2,670 2,850 150 17,968,200 50,299,807,000 5,804 168.062 2,860 J 114,500 2,850 T/B 43,000 171 KAEF Kimia Farma Tbk. --M5---1 1,345 1,400 1,325 1,345 0 20,290,700 27,672,346,500 5,609 1,345.000 1,345 T/J 524,900 1,340 B 9,900 172 KBLI KMI Wire & Cable Tbk. --M4K--1 394 400 376 400 6 1,633,900 645,790,600 203 48.603 400 T/J 291,100 394 B 200 173 KEEN Kencana Energi Lestari Tbk. --M7---1 330 324 308 308 -22 329,300 102,015,000 39 77.778 310 J 1,000 308 T/B 43,000 174 KICI Kedaung Indah Can Tbk --U5---1 198 188 188 188 -10 500 94,000 2 39.914 196 J 1,200 188 T/B 500 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 125 128 122 125 0 905,000 111,771,000 284 4.337 125 T/J 39,500 124 B 200 176 KINO Kino Indonesia Tbk. --M5---1 2,570 2,620 2,490 2,620 50 700,000 1,773,437,000 212 68.947 2,620 T/J 14,800 2,600 B 800 177 KKGI Resource Alam Indonesia Tbk. --U2---1 196 200 199 199 3 1,700 338,400 3 698.246 199 T/J 75,100 185 B 2,500 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,445 1,480 1,445 1,470 25 52,010,200 75,902,546,000 7,643 14,337.267 1,475 J 448,800 1,470 T/B 1,057,800 179 KOBX Kobexindo Tractors Tbk. --U9---1 109 120 102 102 -7 5,085,600 543,369,000 613 25.500 102 T/J 534,700 0 B 0 180 KOTA DMS Propertindo Tbk. --U6---1 500 498 470 470 -30 2,425,100 1,201,399,800 114 235.000 470 T/J 65,000 0 B 0 181 KPAL Steadfast Marine Tbk. --U4---1 79 87 74 76 -3 3,439,100 268,641,400 530 66.087 77 J 25,000 76 T/B 269,200 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 165 160 165 5 1,088,200 178,118,000 168 20.513 165 T/J 10,300 164 B 10,000 183 KREN Kresna Graha Investama Tbk. --U9---1 128 144 120 139 11 47,434,100 6,212,402,200 4,453 1,446.109 140 J 945,000 139 T/B 2,376,600 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 17,326,100 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 5,125 5,125 5,125 0 100 512,500 1 84.711 5,500 J 600 0 B 0 186 LINK Link Net Tbk. --M9---1 2,750 2,840 2,720 2,770 20 135,500 375,067,000 211 173.125 2,770 T/J 3,900 2,760 B 3,000 187 LION Lion Metal Works Tbk. --U3---1 206 222 222 222 16 4,900 1,087,800 9 139.038 224 J 2,800 210 B 10,100 188 LPCK Lippo Cikarang Tbk --U6---1 680 730 685 685 5 225,500 157,420,500 104 77.231 690 J 91,200 685 T/B 41,500 189 LPGI Lippo General Insurance Tbk. --U8---1 3,450 3,450 3,450 3,450 0 100 345,000 1 155.056 3,680 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 140 153 136 149 9 21,979,000 3,290,088,500 1,014 48.115 151 J 732,900 149 T/B 2,059,100 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,245 1,260 1,180 1,195 -50 12,622,000 15,254,229,000 3,043 27.078 1,200 J 22,500 1,195 T/B 35,300 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 675 695 665 675 0 19,198,100 12,998,873,000 1,763 174.194 675 T/J 695,300 670 B 89,000 193 LTLS Lautan Luas Tbk. --U9---1 386 412 388 398 12 710,200 284,929,800 157 140.692 400 J 83,400 398 T/B 76,100 194 MAIN Malindo Feedmill Tbk. --M3K--1 570 580 555 555 -15 7,529,000 4,262,664,000 1,501 315.341 560 J 111,400 555 T/B 729,100 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,200 60,000 3 6.835 50 T/J 370,445,000 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --M9K--1 610 635 605 630 20 8,068,300 5,019,613,500 1,333 1,010.993 630 T/J 120,500 625 B 23,900 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 340 342 0 1,129,700 385,166,600 89 684.000 344 J 43,300 342 T/B 2,200 199 MASA Multistrada Arah Sarana Tbk. --U4---1 420 450 392 392 -28 57,700 22,637,400 12 278.726 400 J 50,000 392 T/B 43,300 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 5,750 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 302 308 298 306 4 719,100 216,694,200 138 19.125 306 T/J 58,900 300 B 141,900 202 MBTO Martina Berto Tbk. --U5---1 69 69 69 69 0 6,800 469,200 3 9.324 74 J 100 69 T/B 14,700 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 104 106 101 105 1 1,696,500 177,860,000 302 94.177 105 T/J 62,400 104 B 262,900 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 35,346,400 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 77 79 76 76 -1 32,064,500 2,469,919,900 794 22.555 77 J 1,964,500 76 T/B 8,226,200 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 19,307,800 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 404 418 404 406 2 24,819,400 10,182,827,400 1,433 715.078 408 J 37,500 406 T/B 249,300 208 MEGA Bank Mega Tbk. --U8---1 6,400 6,300 6,300 6,300 -100 10,000 63,000,000 6 4,592.238 6,350 J 100 6,200 B 200 209 META Nusantara Infrastructure Tbk. --U7---1 96 105 91 94 -2 3,015,800 287,350,900 351 28.478 95 J 33,800 94 T/B 65,200 210 MGRO Mahkota Group Tbk. --M1K--1 670 675 665 675 5 866,800 579,719,500 99 300.000 675 T/J 227,900 665 B 1,600 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,940 1,895 1,915 -25 2,999,500 5,744,579,500 1,260 112.748 1,920 J 14,600 1,915 T/B 36,100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,975 10,975 10,800 10,950 -25 6,800 73,870,000 22 69,745.223 10,950 T/J 1,900 10,850 B 200 213 MLPL Multipolar Tbk. --M9---1 50 51 50 51 1 390,200 19,835,200 16 5.850 51 T/J 3,193,300 50 B 3,019,500 214 MLPT Multipolar Technology Tbk. --U9---1 344 368 348 368 24 29,200 10,327,800 20 76.667 368 T/J 6,600 350 B 500 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 905 875 895 20 67,557,500 60,469,212,000 7,991 99.444 895 T/J 557,000 890 B 386,900 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 510 535 505 535 25 1,321,100 693,428,500 489 35.667 535 T/J 59,000 530 B 21,900 217 MPPA Matahari Putra Prima Tbk. --U9---1 107 109 105 109 2 524,500 56,109,200 77 45.827 109 T/J 141,100 107 B 100 218 MRAT Mustika Ratu Tbk. --U5---1 128 128 125 125 -3 1,189,800 150,494,700 5 19.231 128 J 418,400 124 B 200 219 MSKY MNC Sky Vision Tbk. --U9---1 1,160 1,120 1,120 1,120 -40 6,100 6,832,000 8 73.684 1,120 T/J 2,400 1,115 B 3,000 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,110 1,190 1,115 1,150 40 642,700 745,925,500 604 2,070.282 1,160 J 1,000 1,150 T/B 2,200 221 MTLA Metropolitan Land Tbk. --U6---1 330 316 316 316 -14 400 126,400 1 132.856 330 J 400 316 T/B 100 222 MYOH Samindo Resources Tbk. --U2---1 1,220 1,255 1,190 1,255 35 74,200 92,970,000 31 149.480 1,255 T/J 24,800 1,210 B 200 223 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,190 2,140 2,190 10 1,533,100 3,320,697,000 1,162 10,955.478 2,200 J 255,600 2,190 T/B 9,800 224 MYTX Asia Pacific Investama Tbk. --U4---1 52 0 0 52 0 0 0 0 7.816 53 J 32,900 50 B 60,000 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 400 406 398 400 0 606,700 243,582,400 190 123.077 402 J 11,400 400 T/B 29,500 226 NISP Bank OCBC NISP Tbk. --U8---1 715 745 720 745 30 3,800 2,803,500 17 902.768 745 T/J 1,900 735 B 10,300 227 NOBU Bank Nationalnobu Tbk. --U8---1 1,045 975 975 975 -70 100 97,500 1 260.000 975 T/J 500 0 B 0 228 NRCA Nusa Raya Cipta Tbk. --U6---1 286 286 278 286 0 21,600 6,013,600 13 33.647 286 T/J 8,700 278 B 7,000 229 NZIA Nusantara Almazia Tbk. --U6---1 124 150 116 135 11 76,800 9,565,300 41 61.364 136 J 100 135 T/B 10,700 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,782,100 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 84 69 76 2 20,265,200 1,546,392,000 2,503 76.000 77 J 117,600 76 T/B 13,100 232 PANR Panorama Sentrawisata Tbk. --U9---1 52 50 50 50 -2 13,906,900 695,345,000 259 29.999 50 T/J 3,860,400 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 670 730 670 710 40 3,835,500 2,657,540,500 239 516.364 710 T/J 400 705 B 200 234 PBID Panca Budi Idaman Tbk. --U3---1 900 910 890 900 0 7,400 6,594,000 13 105.882 900 T/J 4,600 885 B 5,000 235 PBRX Pan Brothers Tbk. --M4---1 159 162 150 150 -9 937,600 142,037,700 222 265.487 150 T/J 36,000 149 B 262,800 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 780 795 780 790 10 39,795,500 31,299,502,500 4,437 263.333 790 T/J 1,798,600 785 B 1,057,300 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 418 430 416 416 -2 156,300 65,617,400 61 81.171 420 J 23,000 416 T/B 17,600 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,450 2,400 2,280 2,300 -150 6,300 14,455,000 15 954.396 2,350 J 500 2,300 T/B 1,500 240 PNBN Bank Pan Indonesia Tbk --M8K--1 750 760 740 745 -5 790,900 592,081,000 220 1,240.426 745 T/J 30,000 740 B 42,200 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 35,200 1,760,000 10 50.000 50 T/J 2,266,000 0 B 0 242 PNIN Paninvest Tbk. --U8---1 720 725 705 710 -10 26,600 19,142,500 33 754.998 725 J 34,800 710 T/B 800 243 PNLF Panin Financial Tbk. --M8K--1 175 183 175 180 5 9,044,500 1,622,270,100 636 194.553 180 T/J 254,800 179 B 118,300 244 POLL Pollux Properti Indonesia Tbk. --U6---1 5,100 5,500 4,750 4,750 -350 14,700 71,157,000 36 772.358 4,750 T/J 61,900 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 128 131 128 129 1 17,059,200 2,204,249,600 3,117 30.000 129 T/J 454,600 128 B 537,300 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 51 1 11,284,500 564,980,400 318 110.270 51 T/J 46,985,600 50 B 23,894,400 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 0 0 158 0 0 0 0 88.949 157 J 4,400 147 B 100 248 PRDA Prodia Widyahusada Tbk. CDU9---1 3,500 3,550 3,380 3,440 -60 30,500 105,855,000 44 52.923 3,440 T/J 78,600 3,390 B 600 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 142 142 137 137 -5 31,900 4,486,400 12 101.481 141 J 5,000 137 T/B 1,200 250 PTBA Bukit Asam Tbk. --M2BX-1 1,780 1,820 1,785 1,790 10 9,910,000 17,782,480,500 2,360 1,556.522 1,795 J 21,900 1,790 T/B 288,200 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 2,700 252 PTPP PP (Persero) Tbk. --M6XX-1 645 665 640 645 0 37,630,200 24,596,156,000 2,702 121.241 650 J 491,100 645 T/B 283,600 253 PTRO Petrosea Tbk. XDM2---1 1,220 1,240 1,220 1,220 0 286,400 350,971,000 163 976.000 1,225 J 1,000 1,220 T/B 37,700 254 PTSN Sat Nusapersada Tbk --M4---1 165 170 165 169 4 313,600 52,500,500 52 87.414 169 T/J 1,300 168 B 5,600 255 PUDP Pudjiadi Prestige Tbk. --U9---1 202 246 204 244 42 3,700 787,200 6 30.433 236 J 2,800 234 B 100 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 100 102 96 99 -1 2,292,000 225,865,400 299 33.000 99 T/J 722,500 98 B 39,100 257 PWON Pakuwon Jati Tbk. --M6B3-1 360 370 348 360 0 37,977,100 13,755,185,200 3,696 1,387.872 360 T/J 93,200 358 B 229,100 258 PZZA Sarimelati Kencana Tbk. --U9---1 625 630 610 620 -5 1,089,100 670,021,500 207 56.364 625 J 109,600 620 T/B 344,900 259 RAJA Rukun Raharja Tbk. --M7---1 89 90 87 89 0 4,980,200 440,468,100 470 305.716 89 T/J 468,000 88 B 204,300 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 555 530 550 10 3,884,900 2,123,966,000 1,034 343.750 550 T/J 91,900 545 B 43,000 261 RANC Supra Boga Lestari Tbk. --U9---1 410 412 390 390 -20 3,874,000 1,555,196,400 91 78.000 400 J 673,900 390 T/B 19,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 4,893,600 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,710 4,710 4,700 4,700 -10 700 3,294,000 3 247.604 4,710 J 2,600 4,650 B 200 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 220 0 0 220 0 0 0 0 101.538 206 J 1,500 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 101 106 101 105 4 900 94,100 7 16.676 105 T/J 100 102 B 800 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 272 282 256 256 -16 69,300 18,803,400 23 2,003.130 282 J 500 256 T/B 20,800 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,225 1,205 1,210 0 102,200 124,244,500 75 474.510 1,220 J 1,000 1,210 T/B 500 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 384 380 382 0 43,400 16,557,200 22 318.333 382 T/J 9,900 380 B 2,300 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 100 920,000 1 5,935.484 9,200 T/J 4,200 8,625 B 100 270 SCMA Surya Citra Media Tbk. --M9XX-1 800 835 780 820 20 16,679,100 13,727,106,500 1,613 370.952 825 J 155,400 820 T/B 19,400 271 SDPC Millennium Pharmacon International Tbk. --U9---1 91 94 89 90 -1 318,900 29,486,800 18 60.076 92 J 20,000 90 T/B 2,900 272 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 14,100 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,490 2,500 10 20,000 49,915,000 9 106.838 2,500 T/J 4,900 2,480 B 1,000 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,180 1,255 1,185 1,250 70 11,190,900 13,842,018,500 3,320 215.517 1,255 J 142,700 1,250 T/B 520,600 275 SILO Siloam International Hospitals Tbk. --M9K--1 4,750 4,950 4,730 4,950 200 36,400 177,097,000 90 56.219 4,950 T/J 900 4,860 B 1,500 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 216 204 208 -2 3,659,800 759,545,400 326 18.909 210 J 135,900 208 T/B 599,700 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 314 298 300 0 13,184,100 4,007,151,000 2,438 53.571 302 J 145,400 300 T/B 946,600 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,250 1,250 1,165 1,175 -75 76,900 90,134,000 96 1,419.082 1,195 J 100 1,175 T/B 22,400 279 SMDR Samudera Indonesia Tbk. --U7---1 141 145 141 142 1 44,800 6,353,500 15 569.869 142 T/J 8,100 141 B 1,000 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,950 7,375 6,950 7,350 400 5,591,400 40,292,670,000 3,465 2,557.589 7,350 T/J 534,000 7,300 B 500 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 188 175 184 4 400 73,100 4 95.337 183 J 7,500 180 B 1,000 282 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--1 422 438 420 424 2 18,016,100 7,694,035,200 1,765 696.681 426 J 213,900 424 T/B 819,900 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,240 1,245 1,215 1,215 -25 2,072,600 2,556,194,000 281 3,245.279 1,230 J 2,700 1,210 B 17,300 285 SOCI Soechi Lines Tbk. --M7---1 123 129 123 125 2 17,961,000 2,260,111,400 975 22.727 125 T/J 451,200 124 B 729,600 286 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---1 260 260 248 248 -12 11,600 2,885,200 7 111.171 260 J 85,400 248 T/B 24,600 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 146 151 142 142 -4 106,900 15,313,600 28 151.546 145 J 1,500 142 T/B 1,800 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 151 155 151 152 1 6,980,400 1,066,757,700 909 63.333 153 J 296,500 152 T/B 779,700 290 SRSN Indo Acidatama Tbk --U3---1 51 52 50 51 0 2,977,200 151,833,500 77 9.289 51 T/J 66,000 50 B 4,903,100 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 312 286 306 20 20,932,700 6,365,646,600 2,362 125.538 306 T/J 4,587,700 304 B 121,800 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 890 915 890 900 10 356,600 319,848,500 88 134.328 900 T/J 147,500 895 B 1,000 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 134 138 0 50,600 6,982,900 4 135.294 138 T/J 50,500 137 B 200 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 7,970,900 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 112,264,200 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,150 1,160 1,130 1,145 -5 56,547,100 64,840,218,500 1,849 282.716 1,150 J 952,300 1,145 T/B 60,000 298 TBLA Tunas Baru Lampung Tbk. --M5---1 520 535 515 525 5 1,230,000 644,881,000 157 119.549 525 T/J 43,300 520 B 54,300 299 TCID Mandom Indonesia Tbk. XDU5---1 8,900 8,875 8,825 8,875 -25 4,200 37,270,000 7 870.508 9,100 J 400 8,875 T/B 5,400 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 104 139 97 97 -7 8,784,700 932,467,100 1,141 42.544 97 T/J 766,600 0 B 0 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 122 130 118 120 -2 108,660,700 13,520,536,500 5,980 38.710 120 T/J 3,178,700 119 B 1,107,300 302 TGRA Terregra Asia Energy Tbk. --U7---1 73 86 73 83 10 22,579,600 1,801,031,500 1,934 41.500 84 J 407,200 83 T/B 1,207,300 303 TINS Timah Tbk. --M2K--1 462 470 462 464 2 2,381,900 1,109,544,800 360 237.101 464 T/J 19,400 462 B 472,400 304 TIRT Tirta Mahakam Resources Tbk --U3---1 56 55 55 55 -1 200 11,000 2 25.143 55 T/J 69,900 53 B 100 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,830 5,025 4,840 5,000 170 3,633,700 18,050,824,000 2,194 309.141 5,025 J 113,900 5,000 T/B 296,600 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,390 3,100 3,350 190 154,902,100 511,268,571,000 17,025 1,760.517 3,350 T/J 2,537,100 3,340 B 133,700 307 TMAS Temas Tbk. --M7---1 97 100 95 98 1 510,700 49,749,200 131 225.401 98 T/J 27,900 97 B 2,100 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 320 330 0 20,400 6,728,000 3 69.638 330 T/J 30,900 318 B 5,000 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 128,800 6,440,000 16 80.475 50 T/J 16,023,400 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 288 286 284 286 -2 971,100 277,329,200 72 102.794 286 T/J 1,535,300 284 B 123,600 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 930 875 900 20 163,187,800 145,912,520,000 9,106 4,287.143 905 J 3,463,800 900 T/B 596,200 312 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---1 115 124 115 115 0 3,200 368,900 4 115.887 124 J 2,700 115 T/B 11,900 314 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 20,000 352 B 24,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,240 1,200 1,225 25 60,200 73,772,000 40 218.531 1,225 T/J 3,400 1,215 B 3,000 317 TURI Tunas Ridean Tbk. --U9---1 1,260 1,210 1,210 1,210 -50 100 121,000 1 2,688.889 1,180 J 172,500 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,370 1,480 1,375 1,450 80 658,600 942,938,000 446 96.667 1,450 T/J 200 1,445 B 1,600 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,405 1,380 1,385 -10 756,900 1,050,944,000 257 2,685.358 1,390 J 100 1,385 T/B 1,700 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,160 J 200 2,960 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 53 50 52 1 331,000 17,050,300 45 2.469 52 T/J 126,200 51 B 753,500 322 UNTR United Tractors Tbk. --M9BX-1 15,550 15,725 15,100 15,600 50 2,828,800 43,636,030,000 4,645 18,571.429 15,600 T/J 225,300 15,525 B 500 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,850 8,025 7,650 8,000 150 16,761,500 132,331,382,500 10,202 204,813.108 8,025 J 185,700 8,000 T/B 1,350,700 324 VICO Victoria Investama Tbk. --U8---1 102 95 95 95 -7 2,000 190,000 1 76.000 96 J 89,700 95 T/B 13,000 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 3,900 195,000 6 16.667 50 T/J 95,883,700 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 262 262 260 260 -2 2,100 548,400 5 115.012 260 T/J 351,200 250 B 1,700 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 154 157 153 153 -1 18,803,400 2,914,207,500 1,574 52.759 154 J 634,400 153 T/B 2,071,200 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 77 78 77 78 1 811,000 63,218,500 125 34.050 78 T/J 3,500 77 B 4,600 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 136 108 131 15 62,400,400 7,997,078,100 4,599 20.154 132 J 248,200 131 T/B 4,561,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 875 910 875 875 0 46,032,800 41,100,955,500 5,127 224.905 880 J 359,400 875 T/B 460,500 331 WINS Wintermar Offshore Marine Tbk. --U7---1 70 74 69 73 3 649,200 44,844,700 10 19.742 73 T/J 48,000 69 B 15,900 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 197 196 196 -2 4,800 942,400 7 29.714 197 J 3,900 196 T/B 4,800 333 WOOD Integra Indocabinet Tbk. --M5K--1 244 258 244 246 2 9,429,600 2,365,388,800 517 94.615 246 T/J 345,900 244 B 180,100 334 WSBP Waskita Beton Precast Tbk. --M3K--1 144 148 142 142 -2 20,241,600 2,923,408,500 1,559 28.980 143 J 778,100 142 T/B 736,300 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 615 570 590 0 33,611,400 20,177,920,500 2,937 159.244 590 T/J 18,000 585 B 1,366,100 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 222 228 220 224 2 5,364,300 1,200,838,800 566 37.966 224 T/J 255,900 222 B 156,800 Total 3,060,915,900 4,386,216,824,300 380,236 2,245,714,300 118,370,700 Jakarta, 29 April 2020 Trading Division