List of Securities Quotation Main Board Date: Tuesday, 05 May 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,050 6,500 6,050 6,300 250 3,451,500 21,716,445,000 2,567 511.796 6,300 T/J 23,400 6,275 B 3,000 2 ABMM ABM Investama Tbk. --U9---1 1,440 0 0 1,440 0 0 0 0 38.400 1,440 J 5,300 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,485 1,520 1,435 1,460 -25 6,314,600 9,287,220,000 2,917 1,780.488 1,465 J 6,800 1,460 T/B 432,700 4 ACST Acset Indonusa Tbk. --U6---1 250 266 252 262 12 2,310,400 599,524,000 424 11.002 262 T/J 8,500 260 B 55,600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 525 540 520 535 10 14,606,600 7,719,944,000 1,061 420.158 535 T/J 714,200 530 B 780,400 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,175 6,425 6,200 6,400 225 222,300 1,413,237,500 389 275.269 6,400 T/J 44,400 6,375 B 1,800 7 ADMG Polychem Indonesia Tbk --U3---1 99 101 99 100 1 461,000 46,298,100 53 8.926 101 J 41,900 100 T/B 26,000 8 ADRO Adaro Energy Tbk. --M2BX-1 890 925 895 905 15 51,891,500 47,120,426,500 5,484 82.273 910 J 940,000 905 T/B 507,300 9 AGII Aneka Gas Industri Tbk. --M3---1 418 424 408 410 -8 1,174,400 482,906,400 183 37.273 414 J 8,000 410 T/B 4,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 100 134 96 130 30 215,916,500 26,538,185,500 10,641 212.391 131 J 945,000 130 T/B 6,648,400 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --M9XX-1 2,280 2,400 2,300 2,340 60 16,129,400 38,102,553,000 2,531 1,864.973 2,350 J 16,800 2,340 T/B 134,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 388 J 100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 196 204 184 200 4 464,700 85,655,400 17 181.818 199 J 2,500 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,850 3,200 2,840 3,180 330 5,600 16,816,000 10 129.796 3,180 T/J 1,000 2,900 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 870 880 840 880 10 441,000 385,254,500 39 2,245.528 880 T/J 81,100 850 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 490 490 -10 200 99,000 2 40.833 500 J 113,700 494 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 494 505 494 500 6 37,904,200 18,874,744,400 3,086 329.663 500 T/J 358,900 498 B 171,800 19 APLI Asiaplast Industries Tbk. --U3---1 125 135 125 135 10 3,000 380,900 9 112.500 135 T/J 12,600 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 101 103 99 100 -1 10,914,000 1,093,735,400 472 27.397 101 J 411,700 100 T/B 215,200 21 ARNA Arwana Citramulia Tbk. --M3---1 406 406 400 406 0 612,800 247,746,800 103 2,759.464 406 T/J 23,500 402 B 9,100 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 200 905 B 100 24 ASGR Astra Graphia Tbk. --U9---1 750 750 700 700 -50 512,100 360,784,500 175 145.132 700 T/J 155,700 0 B 0 25 ASII Astra International Tbk. --M4BX-1 3,610 3,660 3,580 3,610 0 54,983,300 198,407,002,000 8,747 2,581.577 3,620 J 201,500 3,610 T/B 263,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,125 1,130 1,125 1,130 5 5,300 5,980,000 7 2,092.593 1,130 T/J 1,900 1,125 B 2,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 113 117 113 115 2 4,713,400 539,762,900 525 109.524 116 J 1,151,700 115 T/B 58,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 346 360 344 350 4 6,868,000 2,423,863,400 322 89.744 350 T/J 700 348 B 76,000 29 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 715 J 700 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 770 785 765 770 0 2,637,000 2,030,503,000 255 696.391 770 T/J 10,000 765 B 519,500 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 990,500 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 595 595 575 595 0 2,700 1,602,500 8 7,717.250 600 J 1,300 585 B 200 33 BBCA Bank Central Asia Tbk. XDM8B3-1 26,100 26,700 26,000 26,425 325 23,728,700 628,298,142,500 16,847 15,100.000 26,600 J 7,000 26,425 T/B 570,900 34 BBKP Bank Bukopin Tbk. --M8---1 132 151 128 145 13 79,254,200 11,213,225,300 4,053 43.015 145 T/J 402,900 144 B 612,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,080 1,090 1,075 1,090 10 3,076,200 3,325,188,500 96 78.986 1,090 T/J 93,100 1,085 B 62,200 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,920 4,030 3,780 3,840 -80 54,280,100 210,202,274,000 12,869 18.469 3,850 J 55,500 3,840 T/B 1,859,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,680 2,610 2,630 0 184,761,500 487,324,412,000 18,894 3,005.714 2,640 J 987,200 2,630 T/B 8,230,700 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 100 5,000 1 21.739 50 T/J 404,200 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 870 900 865 875 5 35,350,300 31,162,828,500 3,974 114.130 880 J 2,431,600 875 T/B 247,100 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 238 236 236 236 -2 16,100 3,799,600 3 240.277 236 T/J 4,000 230 B 500 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 180 181 179 181 1 22,500 4,061,300 16 513.300 181 T/J 42,800 180 B 5,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,480 2,540 2,440 2,500 20 2,381,000 5,891,593,000 574 1.412 2,500 T/J 142,600 2,480 B 59,400 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 111 113 108 111 0 22,681,100 2,504,233,000 1,288 65.294 111 T/J 1,727,200 110 B 2,380,300 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 1,661,500 83,076,500 68 146.220 50 T/J 2,090,900 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,030 1,050 1,030 1,045 15 113,200 118,855,500 21 590.409 1,050 J 189,800 1,045 T/B 300 46 BIRD Blue Bird Tbk. --M7---1 960 970 950 950 -10 553,200 529,239,000 135 14.615 955 J 35,800 950 T/B 1,200 47 BISI BISI International Tbk. --U1---1 920 920 885 915 -5 83,400 74,693,500 65 457.500 915 T/J 1,200 885 B 17,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 780 800 770 780 0 5,636,900 4,393,272,500 985 130.000 780 T/J 493,600 775 B 672,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDM8K--1 545 555 535 540 -5 30,568,600 16,585,122,000 3,181 125.581 540 T/J 1,835,800 535 B 1,078,300 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 300,100 15,005,000 22 3.455 50 T/J 121,613,300 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,300 115,000 5 0.658 50 T/J 106,370,400 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,290 4,400 4,160 4,220 -70 92,641,200 393,893,292,000 14,397 1,271.594 4,230 J 488,500 4,220 T/B 1,149,800 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 64 53 53 -1 1,200 64,700 4 10.600 58 J 5,100 53 T/B 3,500 54 BMTR Global Mediacom Tbk. --M9K--1 208 212 204 208 0 10,992,400 2,290,854,000 717 169.298 210 J 484,100 208 T/B 935,900 55 BNBA Bank Bumi Arta Tbk. --U8---1 280 288 282 288 8 20,800 5,920,400 6 180.000 288 T/J 29,500 274 B 30,000 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 620 640 615 620 0 4,130,700 2,575,059,000 599 4.578 625 J 171,300 620 T/B 39,000 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 149 150 148 148 -1 170,500 25,398,300 41 1.763 149 J 304,100 148 T/B 10,100 58 BNLI Bank Permata Tbk. --M8K--1 1,225 1,235 1,220 1,225 0 19,435,000 23,827,182,000 1,147 13.338 1,230 J 1,200 1,225 T/B 59,100 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 82 82 82 0 200 16,400 1 82.000 82 T/J 9,800 77 B 5,000 60 BRAM Indo Kordsa Tbk. --U4---1 4,920 0 0 4,920 0 0 0 0 191.481 6,150 J 100 4,580 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 202 252 206 252 50 200,834,600 48,646,739,400 12,012 49.412 0 J 0 252 T/B 27,207,300 62 BRPT Barito Pacific Tbk. --M3XX-1 1,385 1,485 1,370 1,380 -5 93,423,300 134,319,591,000 7,942 539.632 1,380 T/J 35,800 1,375 B 554,000 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 680 700 670 675 -5 15,636,800 10,586,613,500 2,064 132.222 680 J 404,400 675 T/B 646,300 64 BSIM Bank Sinarmas Tbk. --U8---1 480 476 456 476 -4 11,800 5,483,200 9 324.651 470 J 2,400 468 B 2,900 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 1,820 1,850 1,820 1,820 0 33,900 61,976,000 40 352.329 1,840 J 2,400 1,820 T/B 17,000 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,360 2,520 2,310 2,460 100 67,952,300 166,041,688,000 17,502 252.308 2,470 J 152,500 2,460 T/B 168,100 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 88 89 1 23,900 2,124,100 14 48.236 89 T/J 935,600 88 B 138,700 69 BULL Buana Lintas Lautan Tbk. --M7---1 176 184 178 181 5 77,043,000 13,941,917,100 1,167 17.700 181 T/J 258,900 180 B 230,900 70 BVIC Bank Victoria International Tbk. --U8---1 56 60 56 56 0 1,387,200 81,297,300 486 52.954 59 J 50,000 56 T/B 111,500 71 BWPT Eagle High Plantations Tbk. --U1---1 77 83 77 80 3 12,683,200 1,018,546,700 626 17.497 80 T/J 2,257,200 79 B 137,200 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---1 191 195 190 194 3 85,000 16,270,200 44 58.788 195 J 62,200 193 B 26,500 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 51 53 50 50 -1 47,638,800 2,394,594,400 386 28.571 51 J 6,527,000 50 T/B 12,253,500 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,510 1,530 1,500 1,505 -5 23,300 34,979,500 26 310.950 1,520 J 2,500 1,500 B 5,400 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 176 172 172 2 490,100 84,376,900 24 13.459 176 J 9,800 172 T/B 146,800 77 CITY Natura City Developments Tbk. --U6---1 52 52 50 52 0 32,800 1,659,100 9 43.333 52 T/J 8,300 51 B 17,900 78 CLEO Sariguna Primatirta Tbk. --M5K--1 458 488 458 484 26 25,342,500 12,109,022,400 3,499 2,104.348 486 J 246,200 484 T/B 7,517,400 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 0 0 1,450 0 0 0 0 138.748 1,600 J 100 1,380 B 200 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 96,798,900 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,380 4,280 4,300 0 6,779,600 29,328,141,000 3,007 19,583.732 4,310 J 16,200 4,300 T/B 181,600 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,100 155,000 6 45.455 50 T/J 126,250,600 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 338 338 338 -10 200 67,600 1 170.565 368 J 500 340 B 100 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 515 540 515 525 10 9,393,500 4,904,782,000 1,016 117.545 530 J 1,056,400 525 T/B 49,300 86 DART Duta Anggada Realty Tbk. --U6---1 262 290 290 290 28 100 29,000 1 53.610 290 T/J 130,900 250 B 5,000 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 2 16.496 50 T/J 192,932,900 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 11,113,400 0 B 0 89 DILD Intiland Development Tbk. --U6---1 226 230 220 222 -4 230,800 52,128,200 70 38.685 224 J 2,600 222 T/B 10,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,980 6,000 4,900 4,900 -80 1,800 9,120,000 11 29,290.454 4,900 T/J 59,500 4,870 B 200 91 DMAS Puradelta Lestari Tbk. XDM6K--1 149 156 149 150 1 65,131,700 9,879,295,400 2,617 71.429 151 J 39,693,700 150 T/B 885,900 92 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 935 955 0 3,800 3,559,000 16 104.372 955 T/J 2,900 935 B 800 93 DNAR Bank Oke Indonesia Tbk. --U8---1 236 0 0 236 0 0 0 0 214.545 270 J 200 236 B 2,200 94 DOID Delta Dunia Makmur Tbk. --M2---1 132 135 131 133 1 8,064,000 1,068,544,400 466 180.061 133 T/J 182,100 132 B 541,600 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 210 J 100 176 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 77 78 72 77 0 18,400 1,418,100 26 43.822 78 J 32,900 77 T/B 200 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 322 314 318 -2 1,300,100 413,508,800 69 85.946 318 T/J 857,500 316 B 200 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 700 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 406 410 392 408 2 147,200 59,064,400 99 80.792 408 T/J 15,500 406 B 600 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,200 2,140 2,160 0 11,000 23,766,000 15 795.078 2,200 J 4,800 2,130 B 100 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 445,200 22,260,000 21 14.286 51 J 827,100 50 T/B 790,700 103 EKAD Ekadharma International Tbk. --U3---1 860 880 860 875 15 92,700 81,405,500 62 2,221.263 875 T/J 7,900 870 B 18,400 104 ELSA Elnusa Tbk. --M2K--1 195 212 200 212 17 116,277,100 23,939,637,400 5,212 53.000 214 J 2,240,200 212 T/B 9,143,700 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 608,824,600 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 0 0 5,600 0 0 0 0 777.778 5,225 J 509,800 0 B 0 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,245 1,200 1,220 15 8,442,000 10,317,289,000 2,492 122.000 1,225 J 275,300 1,220 T/B 1,889,500 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 147 152 149 150 3 4,842,900 727,307,400 241 279.272 151 J 170,600 150 T/B 260,200 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 317,800 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 53 55 50 54 1 39,200 1,960,900 4 4.447 52 J 20,000 50 B 32,200 111 EXCL XL Axiata Tbk. --M7BX-1 2,450 2,510 2,390 2,420 -30 13,024,700 31,716,524,000 4,154 122.817 2,420 T/J 12,400 2,410 B 282,700 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 300 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 120 130 118 123 3 8,258,800 1,022,079,800 1,137 58.571 123 T/J 340,700 122 B 81,600 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,534,300 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 104 107 100 101 -3 77,631,100 7,954,763,400 2,492 5.611 102 J 2,141,900 101 T/B 2,497,600 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 1,323,100 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,445 0 0 1,445 0 0 0 0 1,156.000 1,500 J 5,000 1,445 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 44,000 44,900 43,500 44,525 525 1,172,500 51,636,132,500 2,657 1,737.561 44,525 T/J 22,900 44,500 B 100 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,200 1,200 1,200 0 100 120,000 1 102.564 1,325 J 200 1,200 T/B 1,800 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 210 181 198 17 72,208,800 14,211,636,300 4,008 26.616 198 T/J 455,700 197 B 365,600 122 GJTL Gajah Tunggal Tbk. --M4---1 326 332 322 330 4 670,500 219,584,400 126 64.787 330 T/J 37,100 326 B 49,300 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 72 78 72 74 2 3,882,900 292,627,800 324 18.500 75 J 117,100 74 T/B 549,900 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,250 1,220 1,250 0 18,200 22,721,500 20 97.276 1,250 T/J 27,800 1,240 B 100 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 112,400 5,620,000 7 21.568 50 T/J 990,100 0 B 0 126 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 127 GWSA Greenwood Sejahtera Tbk. --U6---1 86 87 86 87 1 71,300 6,197,300 17 34.800 87 T/J 378,400 86 B 2,500 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,153,300 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---1 600 585 560 585 -15 1,800 1,038,000 5 111.429 560 J 100 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 2,570 2,750 2,550 2,690 120 234,200 618,958,000 218 72.703 2,690 T/J 15,700 2,600 B 9,100 133 HERO Hero Supermarket Tbk. --U9---1 900 910 910 910 10 100 91,000 1 1,899.474 905 J 600 840 B 1,800 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,550 2,500 2,530 0 1,343,800 3,391,661,000 132 774.506 2,530 T/J 5,000 2,520 B 5,100 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 605 605 605 0 2,000 1,210,000 1 930.769 600 J 800 565 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 84 89 84 85 1 7,832,900 670,907,900 552 36.957 86 J 517,000 85 T/B 2,652,200 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,520 1,585 1,525 1,560 40 31,388,600 48,932,517,000 4,406 7,787.540 1,570 J 265,300 1,560 T/B 2,230,500 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 685 695 675 695 10 14,545,500 9,989,600,000 662 224.194 695 T/J 303,100 690 B 204,500 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 71 81 69 79 8 5,700 420,000 26 42.703 80 J 5,000 70 B 100 140 HRTA Hartadinata Abadi Tbk. --M5---1 228 224 220 220 -8 154,400 33,978,800 8 73.333 234 J 200 222 B 2,600 141 HRUM Harum Energy Tbk. --M2K--1 1,255 1,300 1,240 1,285 30 55,700 70,371,000 56 24.712 1,295 J 100 1,285 T/B 200 142 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 9,700 9,850 9,700 9,750 50 2,481,700 24,207,632,500 2,597 361.446 9,775 J 27,200 9,750 T/B 183,000 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 125 145 125 128 3 8,033,600 1,072,304,000 1,206 10.000 128 T/J 83,200 126 B 29,500 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 140 140 136 137 -3 3,400 466,900 9 130.476 137 T/J 11,000 132 B 7,100 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 242 242 242 2 200 48,400 1 158.170 242 T/J 77,100 236 B 15,000 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 400 20,000 2 14.286 50 T/J 18,071,700 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 444 555 442 500 56 12,194,000 6,343,790,100 1,964 67.125 505 J 59,500 500 T/B 717,200 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 151 179 151 156 5 6,732,100 1,108,292,600 730 31.200 157 J 2,000 156 T/B 41,800 150 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,145 1,110 1,120 10 2,603,800 2,929,813,500 978 448.000 1,120 T/J 40,500 1,115 B 91,100 151 INCI Intanwijaya Internasional Tbk --U3---1 374 374 374 374 0 1,000 374,000 1 40.451 372 J 5,000 348 B 300 152 INCO Vale Indonesia Tbk. --M2XX-1 2,650 2,740 2,660 2,700 50 10,415,100 28,145,298,000 3,043 1,102.041 2,710 J 52,900 2,700 T/B 64,500 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,600 6,700 6,525 6,525 -75 4,467,200 29,369,280,000 3,062 1,116.931 6,550 J 371,500 6,525 T/B 272,200 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,080 2,130 1,965 2,040 -40 9,300 18,840,000 21 274.751 2,040 T/J 900 2,030 B 200 155 INDS Indospring Tbk. --M4---1 1,750 1,850 1,700 1,720 -30 5,700 9,973,000 7 161.250 1,800 J 6,000 1,720 T/B 5,000 156 INDY Indika Energy Tbk. --M2K--1 740 735 690 720 -20 10,339,600 7,394,560,000 2,169 24.407 720 T/J 75,600 715 B 207,900 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,275 5,425 5,100 5,225 -50 3,296,900 17,287,197,500 2,350 269.237 5,250 J 13,500 5,225 T/B 79,800 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 28,400 1,420,100 10 0.286 50 T/J 43,800 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,850 11,100 10,400 10,775 -75 2,388,600 25,665,472,500 3,059 431.000 10,775 T/J 243,300 10,750 B 26,200 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 61 62 0 3,100 189,200 4 29.524 62 T/J 9,200 61 B 10,200 161 IPTV MNC Vision Networks Tbk. --U9---1 388 388 382 386 -2 9,727,300 3,754,154,600 13,945 160.833 386 T/J 500 384 B 90,000 162 ISAT Indosat Tbk. --M7K--1 2,150 2,210 2,120 2,150 0 6,245,000 13,544,324,000 2,560 153.571 2,160 J 1,148,100 2,150 T/B 602,300 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 128 124 125 1 2,021,600 253,110,700 247 42.373 125 T/J 16,900 124 B 376,200 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,000 7,675 7,100 7,650 650 2,988,800 22,447,157,500 3,518 54.643 7,675 J 20,600 7,650 T/B 73,200 165 JAWA Jaya Agra Wattie Tbk. --U1---1 61 64 61 63 2 70,400 4,370,800 14 12.600 64 J 2,000 61 B 300 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 440 J 395,800 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 950 925 940 10 13,515,800 12,653,914,500 2,343 256.971 940 T/J 808,400 935 B 88,800 168 JRPT Jaya Real Property Tbk. --M6K--1 402 410 400 410 8 453,200 184,325,600 116 394.231 412 J 3,100 410 T/B 700 169 JSKY Sky Energy Indonesia Tbk. --U4---1 93 94 89 91 -2 4,051,500 368,494,400 430 45.500 92 J 92,500 91 T/B 321,300 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,040 3,200 3,060 3,180 140 19,291,800 60,971,137,000 4,462 187.522 3,190 J 36,800 3,180 T/B 173,000 171 KAEF Kimia Farma Tbk. --M5---1 1,330 1,355 1,315 1,330 0 5,797,100 7,740,053,500 1,610 1,330.000 1,335 J 70,100 1,330 T/B 43,500 172 KBLI KMI Wire & Cable Tbk. --M4K--1 392 400 390 400 8 685,100 272,564,000 104 48.603 400 T/J 534,100 398 B 200 173 KEEN Kencana Energi Lestari Tbk. --M7---1 322 320 312 318 -4 43,900 13,793,800 11 80.303 320 J 17,400 312 B 100 174 KICI Kedaung Indah Can Tbk --U5---1 206 226 226 226 20 100 22,600 1 47.981 206 J 5,700 199 B 100 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 130 135 129 132 2 2,244,700 295,434,300 275 4.580 132 T/J 600,400 131 B 105,800 176 KINO Kino Indonesia Tbk. --M5---1 2,890 2,890 2,690 2,690 -200 774,500 2,092,626,000 456 70.789 2,690 T/J 19,200 0 B 0 177 KKGI Resource Alam Indonesia Tbk. --U2---1 194 193 193 193 -1 1,500 289,500 2 677.193 193 T/J 19,300 181 B 500 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,380 1,420 1,355 1,360 -20 17,606,400 24,148,424,000 5,446 13,264.410 1,365 J 41,500 1,360 T/B 1,455,500 179 KOBX Kobexindo Tractors Tbk. --U9---1 89 97 84 89 0 1,458,100 132,830,300 320 22.250 89 T/J 1,600 88 B 113,000 180 KOTA DMS Propertindo Tbk. --U6---1 470 490 464 470 0 7,007,600 3,254,032,800 111 235.000 470 T/J 49,500 464 B 1,000 181 KPAL Steadfast Marine Tbk. --U4---1 83 88 78 78 -5 11,340,400 934,669,800 1,121 67.826 78 T/J 644,900 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 166 176 166 174 8 4,589,200 795,276,900 499 21.632 175 J 1,814,900 174 T/B 249,000 183 KREN Kresna Graha Investama Tbk. --U9---1 128 138 128 134 6 12,365,800 1,641,645,400 1,197 1,394.091 135 J 165,600 134 T/B 29,900 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,300 65,000 4 7.806 50 T/J 20,412,000 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,500 J 600 4,780 B 100 186 LINK Link Net Tbk. --M9---1 2,660 2,710 2,660 2,700 40 1,176,400 3,175,938,000 286 168.750 2,710 J 400 2,680 B 800 187 LION Lion Metal Works Tbk. --U3---1 228 236 236 236 8 140,000 33,040,000 3 147.806 240 J 1,200 222 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 685 710 670 675 -10 783,200 537,762,500 110 76.104 685 J 16,300 675 T/B 16,600 189 LPGI Lippo General Insurance Tbk. --U8---1 3,500 0 0 3,500 0 0 0 0 157.303 3,600 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 151 156 146 147 -4 14,422,300 2,174,718,000 1,828 47.469 148 J 39,300 147 T/B 611,500 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,150 1,290 1,160 1,290 140 25,687,900 31,588,967,500 7,214 29.231 1,295 J 68,300 1,290 T/B 1,241,900 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 725 675 695 5 32,192,600 22,461,773,000 2,170 179.355 700 J 285,200 695 T/B 814,400 193 LTLS Lautan Luas Tbk. --U9---1 404 416 398 410 6 576,200 236,748,200 59 144.934 414 J 18,300 410 T/B 104,000 194 MAIN Malindo Feedmill Tbk. --M3K--1 535 570 540 555 20 12,039,800 6,704,082,000 1,857 315.341 560 J 888,500 555 T/B 89,100 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,500 75,000 5 6.835 50 T/J 396,545,200 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--1 625 735 630 700 75 25,766,800 17,776,110,500 3,369 1,123.325 705 J 28,400 700 T/B 72,300 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 342 346 4 907,900 311,701,200 109 692.000 346 T/J 53,300 344 B 16,600 199 MASA Multistrada Arah Sarana Tbk. --U4---1 388 388 380 388 0 300 115,600 3 275.882 408 J 6,800 388 T/B 50,100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,900 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 312 314 310 312 0 397,600 123,670,400 113 19.500 312 T/J 102,600 310 B 102,800 202 MBTO Martina Berto Tbk. --U5---1 62 62 59 60 -2 7,500 452,000 12 8.108 62 J 21,900 60 T/B 13,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 102 112 100 104 2 4,060,300 428,352,700 298 93.280 106 J 5,000 104 T/B 132,800 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 10,100 505,000 2 36.232 50 T/J 6,945,400 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 74 73 69 69 -5 171,514,200 12,050,938,100 2,741 20.478 69 T/J 17,850,900 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 31,899,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 452 498 462 496 44 137,551,000 66,061,021,600 7,466 873.593 496 T/J 10,803,000 494 B 358,100 208 MEGA Bank Mega Tbk. --U8---1 6,500 6,300 6,175 6,175 -325 2,800 17,527,500 9 4,501.123 6,250 J 6,200 6,150 B 5,000 209 META Nusantara Infrastructure Tbk. --U7---1 91 93 85 88 -3 1,793,800 156,563,900 116 26.660 90 J 150,400 88 T/B 785,200 210 MGRO Mahkota Group Tbk. --M1K--1 680 685 670 675 -5 1,039,400 704,592,500 99 300.000 680 J 39,900 675 T/B 16,800 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,830 1,920 1,860 1,910 80 853,900 1,623,689,000 686 112.453 1,915 J 26,100 1,910 T/B 734,900 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,650 10,650 10,000 10,300 -350 120,900 1,238,640,000 79 65,605.096 10,400 J 2,000 10,275 B 1,000 213 MLPL Multipolar Tbk. --M9---1 50 55 50 51 1 19,075,400 992,325,100 1,933 5.850 51 T/J 170,800 50 B 11,733,100 214 MLPT Multipolar Technology Tbk. --U9---1 368 390 356 380 12 19,100 7,082,400 32 79.167 384 J 100 366 B 10,000 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 860 895 855 875 15 69,516,900 60,610,638,500 10,930 97.222 875 T/J 19,600 870 B 1,304,900 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 550 530 540 5 1,743,300 941,806,500 499 36.000 540 T/J 207,300 535 B 18,600 217 MPPA Matahari Putra Prima Tbk. --U9---1 107 113 104 105 -2 2,368,200 255,317,700 628 44.145 107 J 500 105 T/B 1,711,400 218 MRAT Mustika Ratu Tbk. --U5---1 125 125 120 124 -1 9,100 1,117,800 11 19.077 124 T/J 4,800 123 B 1,200 219 MSKY MNC Sky Vision Tbk. --U9---1 1,065 1,020 1,020 1,020 -45 2,000 2,040,000 1 67.105 1,020 T/J 38,000 1,015 B 1,800 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,160 1,200 1,165 1,185 25 359,300 426,210,000 308 2,133.290 1,185 T/J 8,300 1,180 B 511,400 221 MTLA Metropolitan Land Tbk. --U6---1 328 0 0 328 0 0 0 0 137.901 326 J 700 316 B 12,000 222 MYOH Samindo Resources Tbk. --U2---1 1,170 1,165 1,090 1,165 -5 692,100 784,470,500 88 138.761 1,165 T/J 614,700 1,110 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 2,110 2,150 2,070 2,110 0 763,800 1,606,367,000 859 10,555.278 2,110 T/J 39,500 2,100 B 2,500 224 MYTX Asia Pacific Investama Tbk. --U4---1 52 56 52 52 0 10,300 536,000 6 7.816 52 T/J 37,100 51 B 20,000 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 466 410 454 44 32,096,000 14,323,174,800 9,729 139.692 456 J 99,000 454 T/B 3,244,200 226 NISP Bank OCBC NISP Tbk. --U8---1 725 750 700 745 20 10,400 7,493,500 15 902.768 745 T/J 6,300 715 B 500 227 NOBU Bank Nationalnobu Tbk. --U8---1 925 875 865 865 -60 4,400 3,821,500 10 230.667 1,100 J 200 865 T/B 500 228 NRCA Nusa Raya Cipta Tbk. --U6---1 286 286 266 266 -20 368,000 99,864,000 100 31.294 280 J 25,000 266 T/B 778,000 229 NZIA Nusantara Almazia Tbk. --U6---1 122 121 120 121 -1 5,600 676,300 14 55.000 128 J 500 120 B 100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,818,000 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 71 75 68 72 1 1,467,500 106,204,400 292 72.000 73 J 75,300 72 T/B 38,700 232 PANR Panorama Sentrawisata Tbk. --U9---1 50 50 50 50 0 1,298,500 64,925,000 34 29.999 50 T/J 4,013,900 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 700 720 695 700 0 726,100 508,842,000 70 509.091 715 J 10,400 700 T/B 19,400 234 PBID Panca Budi Idaman Tbk. --U3---1 910 900 895 900 -10 800 717,500 4 105.882 900 T/J 3,900 895 B 2,400 235 PBRX Pan Brothers Tbk. --M4---1 149 180 150 167 18 697,800 109,938,900 163 295.575 167 T/J 54,800 165 B 100,000 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 40,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 820 835 805 815 -5 121,349,800 99,360,325,500 6,290 271.667 820 J 2,883,500 815 T/B 5,416,300 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 428 410 410 -6 545,300 225,174,200 169 80.000 410 T/J 9,600 408 B 27,900 239 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,420 2,420 2,260 2,320 -100 2,700 6,160,000 12 962.696 2,320 T/J 200 2,270 B 10,000 240 PNBN Bank Pan Indonesia Tbk --M8K--1 735 745 725 735 0 919,900 673,194,500 176 1,223.776 740 J 20,000 735 T/B 278,100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,000 50,000 4 50.000 50 T/J 4,833,300 0 B 0 242 PNIN Paninvest Tbk. --U8---1 765 835 765 790 25 548,200 431,514,000 47 840.068 825 J 10,000 775 B 200 243 PNLF Panin Financial Tbk. --M8K--1 173 180 172 178 5 12,123,200 2,132,781,400 923 192.391 178 T/J 753,100 177 B 70,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 5,125 5,850 5,100 5,800 675 493,600 2,653,642,500 962 943.089 5,800 T/J 200 5,575 B 100 245 PPRE PP Presisi Tbk. --U7---1 136 140 135 138 2 23,975,100 3,279,367,300 2,981 32.093 138 T/J 10,600 137 B 29,600 246 PPRO PP Properti Tbk. --U6K--1 51 51 50 51 0 18,971,300 952,857,000 678 110.270 51 T/J 54,433,400 50 B 11,047,500 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 0 0 157 0 0 0 0 88.386 156 J 53,400 147 B 700 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,310 3,400 3,130 3,400 90 209,300 672,994,000 121 52.308 3,400 T/J 120,400 3,270 B 100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 139 141 137 137 -2 6,900 958,200 11 101.481 141 J 39,000 137 T/B 700 250 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,865 1,780 1,815 0 35,220,100 63,938,160,000 5,666 1,578.261 1,815 T/J 3,756,300 1,810 B 361,500 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 1,100 252 PTPP PP (Persero) Tbk. --M6XX-1 630 660 635 655 25 20,303,100 13,178,349,000 1,819 123.120 660 J 513,400 655 T/B 1,088,200 253 PTRO Petrosea Tbk. XDM2---1 1,220 1,250 1,215 1,230 10 250,600 306,697,000 189 984.000 1,235 J 200 1,230 T/B 1,900 254 PTSN Sat Nusapersada Tbk --M4---1 168 168 162 165 -3 400,500 66,513,000 64 85.345 166 J 700 165 T/B 228,600 255 PUDP Pudjiadi Prestige Tbk. --U9---1 264 0 0 264 0 0 0 0 32.928 246 J 3,000 0 B 0 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 101 103 97 100 -1 899,600 90,070,200 171 33.333 101 J 28,200 100 T/B 6,403,900 257 PWON Pakuwon Jati Tbk. --M6B3-1 352 356 342 346 -6 54,472,400 18,928,688,800 4,613 1,333.899 348 J 949,300 346 T/B 777,000 258 PZZA Sarimelati Kencana Tbk. --U9---1 620 635 615 620 0 931,800 579,942,500 171 56.364 620 T/J 6,500 615 B 11,800 259 RAJA Rukun Raharja Tbk. --M7---1 95 103 95 99 4 16,313,200 1,610,363,100 1,563 340.066 99 T/J 841,000 98 B 365,000 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 575 530 565 25 27,100,200 14,992,643,000 1,652 353.125 565 T/J 636,500 560 B 1,507,900 261 RANC Supra Boga Lestari Tbk. --U9---1 396 396 376 376 -20 3,181,800 1,207,302,400 36 75.200 376 T/J 2,000 374 B 105,900 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 100 5,000 1 15.994 50 T/J 2,074,000 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,790 J 2,400 4,540 B 500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 250 0 0 250 0 0 0 0 115.384 248 J 500 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 98 104 98 104 6 5,500 541,200 6 16.518 103 J 300 100 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 0 0 278 0 0 0 0 2,175.274 278 J 16,000 260 B 100 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,200 1,185 1,195 -5 60,100 71,690,500 60 468.627 1,195 T/J 85,900 1,185 B 19,000 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 400 402 394 396 -4 65,700 26,216,400 33 330.000 396 T/J 56,700 394 B 21,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,225 9,225 9,225 25 2,000 18,450,000 3 5,951.613 9,225 T/J 19,800 8,600 B 100 270 SCMA Surya Citra Media Tbk. --M9XX-1 820 830 770 785 -35 45,100,200 35,705,896,000 4,034 355.118 790 J 2,704,600 785 T/B 1,018,700 271 SDPC Millennium Pharmacon International Tbk. --U9---1 93 95 92 95 2 65,800 6,244,600 15 63.414 96 J 8,500 95 T/B 800 272 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 14,000 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,490 2,490 -20 6,900 17,241,000 9 106.410 2,500 J 19,400 2,490 T/B 100 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,280 1,280 1,245 1,255 -25 1,578,900 1,985,900,000 1,115 216.379 1,260 J 52,800 1,255 T/B 46,900 275 SILO Siloam International Hospitals Tbk. --M9K--1 4,980 5,200 4,950 5,050 70 78,400 393,346,000 282 57.355 5,175 J 1,100 5,050 T/B 21,600 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 220 206 208 -2 6,792,100 1,431,618,800 787 18.909 210 J 12,000 208 T/B 114,000 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 314 298 302 4 12,680,700 3,871,628,200 1,333 53.929 304 J 233,900 302 T/B 159,600 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,135 1,170 1,130 1,130 -5 30,900 35,072,000 34 1,364.734 1,130 T/J 241,200 1,125 B 1,100 279 SMDR Samudera Indonesia Tbk. --U7---1 144 155 144 153 9 459,200 69,755,100 47 614.014 153 T/J 15,000 152 B 900 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,525 7,650 7,475 7,500 -25 7,460,000 56,315,060,000 2,472 2,609.785 7,525 J 700 7,500 T/B 20,600 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 208 180 200 20 2,600 492,500 10 103.627 200 T/J 14,500 182 B 2,000 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 12,250 12,200 12,200 -300 200 2,445,000 2 909.450 12,000 J 500 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 416 430 418 426 10 10,834,400 4,604,335,200 928 699.967 426 T/J 14,394,200 424 B 118,000 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,210 1,235 1,200 1,210 0 1,487,100 1,805,460,500 429 3,231.924 1,210 T/J 12,400 1,205 B 3,500 285 SOCI Soechi Lines Tbk. --M7---1 120 128 120 128 8 15,061,600 1,887,387,900 856 23.273 129 J 329,700 128 T/B 3,372,900 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 287 SPMA Suparma Tbk. --U3---1 276 276 258 276 0 12,900 3,365,600 12 123.722 276 T/J 23,700 268 B 1,000 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 145 155 137 142 -3 144,900 20,167,000 48 151.546 143 J 500 142 T/B 600 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 158 155 158 2 13,056,500 2,052,039,200 859 65.833 159 J 693,700 158 T/B 1,807,600 290 SRSN Indo Acidatama Tbk --U3---1 58 59 54 54 -4 9,495,100 520,062,100 626 9.835 54 T/J 13,000 0 B 0 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 284 300 284 288 4 23,248,400 6,732,465,400 1,112 118.154 288 T/J 8,326,400 286 B 539,300 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 910 890 900 5 52,700 47,247,500 51 134.328 900 T/J 19,100 895 B 57,600 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 139 139 1 6,600 917,400 4 136.275 139 T/J 3,700 135 B 1,500 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,931,600 0 B 0 295 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 296 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 112,756,300 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,145 1,165 1,125 1,145 0 28,583,800 32,830,121,000 1,594 282.716 1,145 T/J 80,800 1,140 B 400 298 TBLA Tunas Baru Lampung Tbk. --M5---1 520 535 510 535 15 1,124,100 589,639,500 189 121.826 535 T/J 88,800 530 B 26,000 299 TCID Mandom Indonesia Tbk. XDU5---1 8,625 8,600 8,500 8,550 -75 107,100 913,610,000 24 838.630 8,550 T/J 63,300 8,500 B 3,300 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 89 102 83 83 -6 10,468,900 964,661,200 897 36.404 88 J 500 83 T/B 662,700 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 120 115 116 1 27,789,900 3,239,572,400 1,146 37.419 117 J 1,071,900 116 T/B 143,300 302 TGRA Terregra Asia Energy Tbk. --U7---1 76 79 73 75 -1 1,606,300 121,434,400 238 37.500 75 T/J 4,700 74 B 148,200 303 TINS Timah Tbk. --M2K--1 460 470 462 468 8 2,738,500 1,277,714,000 390 239.145 470 J 162,600 468 T/B 214,500 304 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 53 53 1 100 5,300 1 24.229 54 J 100 53 T/B 900 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,830 4,920 4,820 4,820 -10 2,110,300 10,237,067,000 1,638 298.012 4,830 J 8,300 4,820 T/B 93,600 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,320 3,390 3,320 3,320 0 74,036,700 246,814,961,000 7,441 1,744.751 3,330 J 520,100 3,310 B 595,500 307 TMAS Temas Tbk. --M7---1 94 96 90 93 -1 3,518,400 324,883,600 203 213.901 93 T/J 947,600 92 B 110,000 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 322 334 0 37,500 12,436,200 13 70.482 334 T/J 101,300 314 B 300 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 19,600 980,000 26 80.475 50 T/J 10,938,900 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 280 284 278 280 0 863,500 241,796,000 119 100.638 280 T/J 64,300 278 B 117,000 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 915 885 895 -5 84,491,900 75,888,955,000 1,585 4,263.326 895 T/J 2,160,900 890 B 77,100 312 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---1 115 115 114 114 -1 21,900 2,503,500 6 114.879 114 T/J 50,300 107 B 2,100 314 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 315 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,215 1,195 1,190 1,190 -25 11,900 14,165,500 20 212.288 1,210 J 1,100 1,190 T/B 5,800 317 TURI Tunas Ridean Tbk. --U9---1 1,250 0 0 1,250 0 0 0 0 2,777.778 1,255 J 200 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,515 1,590 1,515 1,565 50 1,022,500 1,602,948,000 475 104.333 1,575 J 23,500 1,565 T/B 344,700 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,425 1,485 1,430 1,450 25 2,335,100 3,400,305,500 479 2,811.385 1,450 T/J 2,009,200 1,440 B 46,100 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 3,000 3,000 3,000 -160 600 1,800,000 1 111.108 3,160 J 300 3,000 T/B 400 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 53 51 52 0 416,000 21,632,600 46 2.469 52 T/J 221,400 51 B 792,000 322 UNTR United Tractors Tbk. --M9BX-1 15,525 15,875 15,125 15,200 -325 3,169,700 48,532,327,500 4,362 18,095.238 15,225 J 3,500 15,200 T/B 77,000 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,925 8,300 7,975 8,300 375 18,737,600 153,028,815,000 8,457 212,493.600 8,300 T/J 633,200 8,275 B 14,200 324 VICO Victoria Investama Tbk. --U8---1 101 104 94 99 -2 16,400 1,568,700 17 79.200 99 T/J 3,200 94 B 4,200 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 3,400 170,000 5 16.667 50 T/J 72,569,500 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 260 270 264 264 4 2,100 555,200 3 116.781 260 J 17,200 256 B 800 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 160 164 159 164 4 13,252,700 2,145,898,500 1,402 56.552 164 T/J 707,300 163 B 750,000 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 79 78 79 1 887,500 70,073,000 145 34.487 80 J 52,500 78 B 2,300 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 130 130 121 122 -8 12,483,300 1,526,858,800 957 18.769 123 J 650,900 122 T/B 136,200 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 895 945 895 940 45 34,283,900 31,555,253,000 3,636 241.612 945 J 634,600 940 T/B 1,837,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 71 73 68 71 0 51,800 3,614,500 11 19.201 72 J 1,664,400 69 B 20,000 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 193 195 188 189 -4 132,700 25,388,500 67 28.653 189 T/J 104,500 188 B 18,800 333 WOOD Integra Indocabinet Tbk. --M5K--1 298 334 296 330 32 71,732,700 22,803,088,800 4,532 126.923 332 J 1,226,500 330 T/B 595,600 334 WSBP Waskita Beton Precast Tbk. --M3K--1 143 147 143 146 3 19,656,300 2,853,051,700 911 29.796 147 J 250,100 146 T/B 1,664,000 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 610 580 605 20 39,191,600 23,347,569,000 3,378 163.293 610 J 1,954,900 605 T/B 194,500 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 226 232 226 230 4 4,787,000 1,096,399,000 530 38.983 232 J 429,900 230 T/B 280,600 Total 3,694,162,300 4,398,549,655,300 405,154 2,203,315,300 174,082,600 Jakarta, 05 May 2020 Trading Division