List of Securities Quotation Main Board Date: Wednesday, 06 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 6,300 6,450 6,300 6,325 25 1,777,700 11,311,545,000 1,347 513.827 6,350 J 117,500 6,325 T/B 32,300 2 ABMM ABM Investama Tbk. --U9---1 1,440 1,525 1,525 1,525 85 100 152,500 1 40.667 1,440 J 7,600 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,460 1,465 1,400 1,415 -45 13,115,600 18,534,150,000 4,050 1,725.610 1,420 J 13,000 1,415 T/B 281,900 4 ACST Acset Indonusa Tbk. --U6---1 262 268 254 254 -8 1,512,700 391,808,000 308 10.667 256 J 300 254 T/B 124,400 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 545 525 530 -5 7,991,800 4,258,103,500 781 416.231 530 T/J 2,000 525 B 1,237,100 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,400 6,600 6,300 6,450 50 272,200 1,772,470,000 447 277.419 6,500 J 300 6,450 T/B 18,000 7 ADMG Polychem Indonesia Tbk --U3---1 100 101 99 100 0 412,400 41,141,300 37 8.926 100 T/J 9,500 99 B 175,900 8 ADRO Adaro Energy Tbk. --M2BX-1 905 965 900 950 45 105,354,100 98,843,594,500 12,419 86.364 955 J 1,131,300 950 T/B 1,083,500 9 AGII Aneka Gas Industri Tbk. --M3---1 410 410 406 406 -4 1,214,200 496,793,600 180 36.909 408 J 2,100 406 T/B 357,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 130 144 121 121 -9 124,232,400 16,677,933,600 7,815 197.687 121 T/J 1,580,400 0 B 0 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 2,340 2,460 2,340 2,450 110 24,993,500 60,440,476,000 3,475 1,952.642 2,450 T/J 1,102,900 2,440 B 63,800 13 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 388 J 5,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 186 191 -9 27,100 5,099,200 12 173.636 188 J 2,400 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,180 3,180 2,960 3,140 -40 5,700 17,303,000 12 128.163 3,140 T/J 200 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 880 885 870 880 0 82,400 72,496,500 35 2,245.528 880 T/J 133,500 860 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 490 490 490 490 0 100 49,000 1 40.833 500 J 114,700 488 B 1,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 500 510 498 500 0 40,511,700 20,287,422,300 2,829 329.663 505 J 6,290,100 500 T/B 698,300 19 APLI Asiaplast Industries Tbk. --U3---1 135 0 0 135 0 0 0 0 112.500 134 J 4,400 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 100 102 97 100 0 4,261,400 425,932,900 223 27.397 101 J 292,900 100 T/B 1,065,300 21 ARNA Arwana Citramulia Tbk. --M3---1 406 406 400 400 -6 672,400 270,662,200 114 2,718.684 400 T/J 999,200 398 B 500 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 400 905 B 100 24 ASGR Astra Graphia Tbk. --U9---1 700 705 665 685 -15 261,700 176,582,000 110 142.022 685 T/J 10,700 675 B 50,000 25 ASII Astra International Tbk. --M4BX-1 3,610 3,680 3,580 3,640 30 70,425,000 254,492,788,000 9,163 2,603.031 3,650 J 107,100 3,640 T/B 2,820,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,130 1,125 1,110 1,110 -20 12,800 14,262,500 10 2,055.556 1,110 T/J 200 1,105 B 2,300 27 ASRI Alam Sutera Realty Tbk. --M6---1 115 118 114 117 2 5,076,600 585,189,000 633 111.429 117 T/J 1,004,600 116 B 1,478,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 350 360 348 348 -2 6,228,100 2,214,498,800 331 89.231 348 T/J 65,600 346 B 53,700 29 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 700 J 3,000 625 B 11,100 30 AUTO Astra Otoparts Tbk. --M4---1 770 775 750 765 -5 8,144,000 6,149,823,000 491 691.869 765 T/J 15,000 760 B 100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 200,200 10,010,000 3 33.333 50 T/J 810,100 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 595 595 575 595 0 3,200 1,902,000 6 7,717.250 595 T/J 2,900 580 B 100 33 BBCA Bank Central Asia Tbk. XDM8B3-1 26,425 26,850 26,500 26,775 350 17,279,100 461,234,580,000 12,951 15,300.000 26,775 T/J 183,200 26,725 B 10,000 34 BBKP Bank Bukopin Tbk. --M8---1 145 149 138 139 -6 38,859,500 5,546,284,400 2,309 41.235 139 T/J 223,900 138 B 661,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,115 1,080 1,095 5 3,728,600 4,109,134,500 140 79.348 1,095 T/J 8,000 1,090 B 102,500 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,840 3,890 3,820 3,830 -10 41,255,900 158,366,395,000 8,458 18.421 3,840 J 93,900 3,830 T/B 2,463,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,650 2,600 2,620 -10 173,052,900 454,135,084,000 16,292 2,994.286 2,630 J 3,772,000 2,620 T/B 1,689,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 9,900 495,000 4 21.739 50 T/J 391,300 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 890 870 875 0 17,830,200 15,671,696,500 2,349 114.130 880 J 1,418,700 875 T/B 87,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 236 234 220 220 -16 145,900 32,242,800 35 223.987 232 J 400 220 T/B 13,200 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 181 186 177 183 2 60,900 10,951,100 21 518.972 183 T/J 4,000 182 B 6,500 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,500 2,540 2,460 2,480 -20 1,333,600 3,304,897,000 783 1.400 2,490 J 86,200 2,470 B 100 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 111 120 108 109 -2 39,140,700 4,324,710,500 2,004 64.118 109 T/J 1,119,000 108 B 1,941,600 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 482,700 24,135,000 14 146.220 50 T/J 9,585,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,045 1,030 1,000 1,000 -45 3,600 3,645,000 4 564.985 1,010 J 100 1,000 T/B 8,900 46 BIRD Blue Bird Tbk. --M7---1 950 980 945 950 0 734,400 701,273,500 252 14.615 960 J 10,800 950 T/B 11,800 47 BISI BISI International Tbk. --U1---1 915 915 895 905 -10 15,600 14,106,000 19 452.500 905 T/J 47,800 900 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 780 790 770 770 -10 5,333,500 4,139,354,000 1,532 128.333 775 J 299,500 770 T/B 1,367,700 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 505 505 505 -35 6,725,300 3,396,276,500 1,509 117.442 505 T/J 12,653,500 0 B 0 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 315,400 15,770,000 17 3.455 50 T/J 132,040,100 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 108,164,200 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,220 4,260 4,160 4,160 -60 69,366,500 290,107,691,000 14,417 1,253.514 4,170 J 461,500 4,160 T/B 482,500 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 59 51 51 -2 1,200 64,200 6 10.200 53 J 49,400 51 T/B 27,700 54 BMTR Global Mediacom Tbk. --M9K--1 208 210 204 204 -4 11,439,000 2,368,953,400 874 166.043 206 J 382,700 204 T/B 251,900 55 BNBA Bank Bumi Arta Tbk. --U8---1 288 278 278 278 -10 100 27,800 1 173.750 284 J 50,000 278 T/B 900 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 620 630 610 615 -5 4,804,300 2,971,897,500 752 4.541 620 J 75,300 615 T/B 88,800 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 150 147 148 0 2,750,700 411,752,400 172 1.763 149 J 14,000 148 T/B 6,400 58 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 1,215 1,220 -5 2,984,100 3,649,584,500 870 13.283 1,225 J 1,665,100 1,220 T/B 217,100 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 83 80 83 1 1,800 144,900 4 83.000 82 J 10,000 79 B 400 60 BRAM Indo Kordsa Tbk. --U4---1 4,920 0 0 4,920 0 0 0 0 191.481 6,150 J 100 0 B 0 61 BRIS Bank BRIsyariah Tbk. --M8---1 252 302 248 256 4 253,437,700 70,209,069,600 18,894 50.196 258 J 106,900 256 T/B 10,349,700 62 BRPT Barito Pacific Tbk. --M3XX-1 1,380 1,390 1,285 1,285 -95 69,577,700 91,347,360,000 8,378 502.483 1,285 T/J 2,194,000 0 B 0 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 680 665 670 -5 10,438,900 7,023,236,000 1,895 131.243 675 J 67,800 670 T/B 582,200 64 BSIM Bank Sinarmas Tbk. --U8---1 476 476 460 476 0 4,000 1,841,600 5 324.651 474 J 200 464 B 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 1,820 1,850 1,820 1,830 10 37,900 69,360,500 25 354.265 1,845 J 2,000 1,830 T/B 9,000 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,460 2,500 2,290 2,290 -170 28,828,100 68,316,455,000 10,155 234.872 2,290 T/J 1,390,500 0 B 0 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 90 88 88 -1 47,100 4,163,400 37 47.694 89 J 963,300 88 T/B 82,200 69 BULL Buana Lintas Lautan Tbk. --M7---1 181 195 182 189 8 82,021,900 15,145,191,300 1,810 18.482 190 J 310,500 189 T/B 611,300 70 BVIC Bank Victoria International Tbk. --U8---1 56 59 56 59 3 139,300 8,149,000 21 55.790 59 T/J 57,100 57 B 28,000 71 BWPT Eagle High Plantations Tbk. --U1---1 80 82 79 79 -1 5,254,100 419,132,700 275 17.278 80 J 40,800 79 T/B 791,700 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---1 194 195 189 194 0 204,400 39,152,000 99 58.788 194 T/J 50,400 190 B 1,000 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 16,593,300 830,021,600 137 28.571 50 T/J 9,980,800 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,505 1,600 1,470 1,520 15 170,100 257,447,000 83 314.050 1,520 T/J 18,400 1,510 B 500 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 177 172 177 5 800 139,000 4 13.851 179 J 10,000 173 B 300 77 CITY Natura City Developments Tbk. --U6---1 52 52 51 52 0 5,700 291,400 4 43.333 52 T/J 11,700 51 B 5,100 78 CLEO Sariguna Primatirta Tbk. --M5K--1 484 492 466 470 -14 13,180,300 6,290,644,800 1,998 2,043.478 472 J 102,800 470 T/B 209,300 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 0 0 1,450 0 0 0 0 138.748 1,610 J 400 1,375 B 200 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 300 15,000 2 3.288 50 T/J 98,010,000 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,350 4,250 4,290 -10 7,778,000 33,394,304,000 4,594 19,538.188 4,300 J 2,600 4,290 T/B 63,800 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 127,116,000 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 338 0 0 338 0 0 0 0 170.565 368 J 82,500 340 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 2,450 B 100 85 CTRA Ciputra Development Tbk. --M6XX-1 525 535 520 520 -5 6,446,200 3,400,412,000 999 116.425 525 J 142,800 520 T/B 944,500 86 DART Duta Anggada Realty Tbk. --U6---1 290 0 0 290 0 0 0 0 53.610 284 J 1,000 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 238,146,800 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 50,000 2,500,000 1 22.222 50 T/J 13,028,200 0 B 0 89 DILD Intiland Development Tbk. --U6---1 222 232 220 232 10 453,700 104,097,600 55 40.428 232 T/J 16,300 230 B 10,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,900 4,900 4,560 4,560 -340 96,800 442,486,000 84 27,258.055 4,560 T/J 150,000 0 B 0 91 DMAS Puradelta Lestari Tbk. XDM6K--1 150 154 148 148 -2 55,379,200 8,316,678,000 2,039 70.476 148 T/J 804,000 147 B 5,471,300 92 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 950 955 0 4,200 3,991,000 8 104.372 955 T/J 1,600 935 B 5,400 93 DNAR Bank Oke Indonesia Tbk. --U8---1 236 0 0 236 0 0 0 0 214.545 270 J 200 236 B 1,300 94 DOID Delta Dunia Makmur Tbk. --M2---1 133 143 133 134 1 92,088,300 12,695,626,600 6,434 181.414 135 J 2,813,700 134 T/B 350,200 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 210 J 100 175 B 10,000 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 13,800 1,049,600 32 43.822 77 T/J 8,900 75 B 1,700 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 322 318 318 0 782,000 250,207,600 42 85.946 318 T/J 498,500 316 B 32,200 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 500 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 408 410 400 408 0 83,900 34,310,400 46 80.792 408 T/J 11,000 406 B 500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,590 2,160 2,590 430 12,000 30,220,000 19 953.357 2,590 T/J 37,900 2,160 B 100 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 35,500 1,775,000 7 14.286 50 T/J 1,333,400 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 875 960 865 910 35 150,900 134,971,000 141 2,310.114 915 J 1,300 910 T/B 2,800 104 ELSA Elnusa Tbk. --M2K--1 212 226 202 208 -4 151,549,300 32,786,653,600 7,694 52.000 210 J 1,063,200 208 T/B 1,045,800 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 646,150,300 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 5,225 5,225 5,225 -375 100 522,500 1 725.694 5,225 T/J 499,600 0 B 0 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,230 1,190 1,195 -25 5,269,900 6,362,399,500 1,405 119.500 1,195 T/J 96,100 1,190 B 277,100 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 155 150 150 0 2,660,100 402,998,400 298 279.272 151 J 143,400 150 T/B 460,100 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 349,700 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 54 51 51 51 -3 20,500 1,045,500 3 4.200 53 J 16,200 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,420 2,440 2,300 2,320 -100 22,750,500 53,382,164,000 5,891 117.742 2,330 J 31,900 2,320 T/B 5,000 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,850 J 300 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 123 124 115 120 -3 3,008,100 361,509,000 431 57.143 120 T/J 30,500 119 B 140,500 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,086,100 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 101 103 99 100 -1 45,827,700 4,604,639,300 3,208 5.556 100 T/J 4,125,000 99 B 5,856,600 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,465,000 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,445 1,450 1,450 1,450 5 200 290,000 2 1,160.000 1,495 J 100 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 44,525 44,950 44,000 44,200 -325 827,700 36,762,107,500 2,910 1,724.878 44,200 T/J 4,200 44,175 B 900 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,200 1,200 1,200 0 1,000 1,200,000 2 102.564 1,335 J 500 1,200 T/B 51,100 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 198 210 200 206 8 49,666,300 10,164,426,800 3,216 27.692 206 T/J 4,647,000 204 B 646,700 122 GJTL Gajah Tunggal Tbk. --M4---1 330 334 328 330 0 457,400 151,512,400 113 64.787 330 T/J 183,800 328 B 55,400 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 77 73 75 1 4,852,100 362,741,700 252 18.750 75 T/J 88,600 74 B 442,100 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,225 1,220 1,225 -25 37,800 46,250,500 13 95.331 1,225 T/J 2,900 1,220 B 4,600 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 226,300 11,315,000 8 21.568 50 T/J 1,611,100 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 87 91 86 91 4 511,200 44,720,700 39 36.400 91 T/J 30,300 88 B 8,600 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 11,183,500 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 159 J 5,600 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 585 595 545 595 10 800 451,000 6 113.333 585 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 2,690 2,860 2,680 2,860 170 932,400 2,537,252,000 258 77.297 2,860 T/J 4,300 2,680 B 1,500 133 HERO Hero Supermarket Tbk. --U9---1 910 910 860 910 0 4,100 3,721,000 7 1,899.474 940 J 100 850 B 2,500 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,560 2,530 2,540 10 2,904,600 7,353,624,000 130 777.567 2,540 T/J 5,000 2,530 B 21,900 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 605 605 605 0 2,600 1,573,000 2 930.769 600 J 800 595 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 85 86 80 80 -5 23,933,900 1,943,415,600 695 34.783 80 T/J 23,200 0 B 0 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,640 1,560 1,635 75 61,306,100 99,038,086,000 8,538 8,161.941 1,635 T/J 76,500 1,630 B 393,700 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 695 745 680 745 50 65,338,500 47,268,576,500 4,617 240.323 750 J 809,800 745 T/B 2,170,900 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 79 79 75 75 -4 5,100 391,700 15 40.541 79 J 3,800 75 T/B 700 140 HRTA Hartadinata Abadi Tbk. --M5---1 220 228 206 210 -10 342,900 71,632,600 75 70.000 210 T/J 7,600 208 B 5,800 141 HRUM Harum Energy Tbk. --M2K--1 1,285 1,300 1,275 1,275 -10 49,500 63,799,000 52 24.519 1,280 J 706,300 1,275 T/B 48,400 142 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 9,750 9,875 9,650 9,675 -75 5,417,100 52,738,800,000 3,405 358.665 9,725 J 20,900 9,650 B 380,800 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 128 128 120 120 -8 3,634,400 436,963,900 205 9.375 120 T/J 21,500 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 137 129 129 -8 62,700 8,152,600 16 122.857 129 T/J 48,700 128 B 38,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 242 240 236 240 -2 5,700 1,365,600 3 156.863 240 T/J 14,900 236 B 3,600 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 1 14.286 50 T/J 24,227,700 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 525 496 500 0 2,172,400 1,100,781,000 447 67.125 505 J 5,000 500 T/B 200,400 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 156 161 146 146 -10 1,873,000 282,522,500 179 29.200 147 J 2,000 146 T/B 338,200 150 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,135 1,110 1,110 -10 2,033,700 2,275,299,000 744 444.000 1,115 J 44,300 1,110 T/B 38,700 151 INCI Intanwijaya Internasional Tbk --U3---1 374 0 0 374 0 0 0 0 40.451 374 J 37,100 348 B 1,300 152 INCO Vale Indonesia Tbk. --M2XX-1 2,700 2,850 2,700 2,830 130 20,558,000 57,681,004,000 3,706 1,155.102 2,840 J 80,900 2,830 T/B 2,160,400 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,650 6,450 6,500 -25 4,649,100 30,168,957,500 3,519 1,112.652 6,525 J 11,500 6,500 T/B 94,100 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,040 2,040 1,960 2,000 -40 9,200 18,393,000 20 269.364 2,000 T/J 7,500 1,975 B 500 155 INDS Indospring Tbk. --M4---1 1,720 1,810 1,770 1,810 90 1,100 1,981,500 7 169.687 1,795 J 100 1,705 B 10,400 156 INDY Indika Energy Tbk. XDM2K--1 720 745 720 725 5 7,420,100 5,436,112,500 1,438 24.576 730 J 56,200 725 T/B 68,500 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,225 5,275 5,150 5,175 -50 2,810,100 14,593,512,500 2,608 266.660 5,175 T/J 139,300 5,150 B 114,500 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 57 51 55 5 3,429,200 187,777,200 237 0.314 56 J 50,000 55 T/B 5,312,500 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,775 10,850 10,600 10,600 -175 1,562,400 16,630,225,000 2,785 424.000 10,650 J 5,000 10,600 T/B 17,100 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 61 60 60 -2 56,800 3,409,700 18 28.571 61 J 5,000 60 T/B 11,000 161 IPTV MNC Vision Networks Tbk. --U9---1 386 386 380 386 0 14,432,600 5,543,508,000 15,298 160.833 386 T/J 225,600 384 B 200,000 162 ISAT Indosat Tbk. --M7K--1 2,150 2,180 2,090 2,100 -50 3,876,200 8,223,448,000 1,857 150.000 2,110 J 3,700 2,100 T/B 133,300 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 133 126 127 2 6,645,600 857,751,300 722 43.051 128 J 81,600 127 T/B 12,900 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 7,900 7,650 7,850 200 3,288,400 25,733,982,500 2,635 56.071 7,850 T/J 212,600 7,825 B 35,400 165 JAWA Jaya Agra Wattie Tbk. --U1---1 63 0 0 63 0 0 0 0 12.600 65 J 16,000 61 B 20,000 166 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-1 940 950 900 915 -25 31,631,500 29,085,588,000 4,916 250.137 915 T/J 774,700 910 B 1,044,800 168 JRPT Jaya Real Property Tbk. --M6K--1 410 410 404 404 -6 123,300 50,245,800 112 388.462 410 J 400 404 T/B 3,400 169 JSKY Sky Energy Indonesia Tbk. --U4---1 91 95 85 90 -1 3,720,900 339,142,700 453 45.000 90 T/J 170,500 89 B 435,900 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,180 3,590 3,190 3,510 330 49,598,400 170,360,597,000 11,955 206.982 3,520 J 77,500 3,510 T/B 131,900 171 KAEF Kimia Farma Tbk. --M5---1 1,330 1,365 1,320 1,320 -10 5,580,700 7,466,886,000 1,805 1,320.000 1,320 T/J 98,400 1,315 B 193,800 172 KBLI KMI Wire & Cable Tbk. --M4K--1 400 402 394 398 -2 1,031,700 411,820,800 113 48.360 398 T/J 177,900 396 B 700 173 KEEN Kencana Energi Lestari Tbk. --M7---1 318 320 306 318 0 813,800 257,746,800 25 80.303 318 T/J 6,000 306 B 5,400 174 KICI Kedaung Indah Can Tbk --U5---1 226 226 226 226 0 100 22,600 1 47.981 212 J 4,900 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 133 129 132 0 599,600 78,326,900 140 4.580 132 T/J 360,400 131 B 7,500 176 KINO Kino Indonesia Tbk. --M5---1 2,690 2,700 2,560 2,600 -90 635,100 1,661,154,000 501 68.421 2,600 T/J 12,800 2,590 B 12,800 177 KKGI Resource Alam Indonesia Tbk. --U2---1 193 197 193 197 4 700 135,500 2 691.228 197 T/J 29,400 181 B 3,000 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,360 1,415 1,360 1,405 45 55,190,700 77,315,479,000 7,393 13,703.306 1,405 T/J 1,182,000 1,400 B 455,500 179 KOBX Kobexindo Tractors Tbk. --U9---1 89 94 88 90 1 429,800 38,815,600 108 22.500 91 J 13,000 90 T/B 27,500 180 KOTA DMS Propertindo Tbk. --U6---1 470 480 468 478 8 7,016,400 3,308,796,600 135 239.000 478 T/J 10,800 458 B 100 181 KPAL Steadfast Marine Tbk. --U4---1 78 78 73 73 -5 1,527,800 112,626,000 243 63.478 73 T/J 987,700 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 176 172 174 0 3,019,000 523,811,300 200 21.632 174 T/J 44,100 173 B 157,200 183 KREN Kresna Graha Investama Tbk. --U9---1 134 135 126 126 -8 7,320,000 943,347,300 1,213 1,310.861 127 J 57,500 126 T/B 231,300 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 300 15,000 2 7.806 50 T/J 26,140,700 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,125 J 100 0 B 0 186 LINK Link Net Tbk. --M9---1 2,700 2,710 2,600 2,650 -50 194,000 508,256,000 558 165.625 2,650 T/J 7,800 2,620 B 3,000 187 LION Lion Metal Works Tbk. --U3---1 236 240 220 220 -16 39,300 8,702,200 38 137.785 220 T/J 4,300 0 B 0 188 LPCK Lippo Cikarang Tbk --U6---1 675 695 650 655 -20 1,401,800 928,249,500 186 73.849 655 T/J 26,200 650 B 309,300 189 LPGI Lippo General Insurance Tbk. --U8---1 3,500 3,460 3,460 3,460 -40 100 346,000 1 155.506 3,600 J 100 3,260 B 100 190 LPKR Lippo Karawaci Tbk. --M6K--1 147 149 144 146 -1 2,825,300 412,693,900 654 47.146 147 J 3,000 146 T/B 342,600 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,290 1,320 1,215 1,220 -70 27,443,700 34,531,856,000 7,530 27.645 1,220 T/J 6,000 1,215 B 562,000 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 695 715 695 705 10 24,641,100 17,393,880,500 1,459 181.935 710 J 501,100 705 T/B 399,500 193 LTLS Lautan Luas Tbk. --U9---1 410 420 402 416 6 859,400 352,350,000 62 147.055 420 J 400 410 B 262,300 194 MAIN Malindo Feedmill Tbk. --M3K--1 555 560 540 545 -10 3,520,700 1,926,255,500 606 309.659 550 J 364,700 545 T/B 185,200 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 300 15,000 3 6.835 50 T/J 404,277,100 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--1 700 725 690 700 0 18,568,800 13,185,975,500 3,283 1,123.325 705 J 30,000 700 T/B 272,600 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 346 348 340 348 2 741,400 254,098,000 76 696.000 348 T/J 37,900 346 B 316,600 199 MASA Multistrada Arah Sarana Tbk. --U4---1 388 388 380 388 0 25,100 9,738,000 2 275.882 410 J 1,100 380 B 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---1 312 312 306 310 -2 602,500 186,269,600 125 19.375 310 T/J 81,000 308 B 23,900 202 MBTO Martina Berto Tbk. --U5---1 60 70 56 56 -4 51,700 3,157,000 31 7.568 64 J 1,000 56 T/B 68,800 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 104 110 104 105 1 2,223,400 234,731,400 147 94.177 106 J 300,100 105 T/B 140,500 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 4,000 200,000 1 36.232 50 T/J 6,856,500 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 69 66 65 65 -4 108,467,300 7,055,063,700 1,283 19.290 65 T/J 46,136,900 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 26,896,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 496 520 480 486 -10 109,108,100 54,597,578,900 9,344 855.980 486 T/J 1,692,000 484 B 426,700 208 MEGA Bank Mega Tbk. --U8---1 6,175 6,300 6,050 6,300 125 1,200 7,532,500 3 4,592.238 6,300 T/J 6,200 6,125 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 88 91 82 89 1 435,400 38,379,900 50 26.963 89 T/J 3,000 88 B 64,500 210 MGRO Mahkota Group Tbk. --M1K--1 675 680 675 675 0 1,373,800 931,255,000 176 300.000 675 T/J 130,300 670 B 40,000 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,940 1,890 1,920 10 1,819,600 3,473,491,000 1,190 113.042 1,935 J 6,000 1,920 T/B 2,694,500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,300 10,300 10,025 10,025 -275 14,700 148,820,000 51 63,853.503 10,300 J 600 10,025 T/B 7,600 213 MLPL Multipolar Tbk. --M9---1 51 53 50 51 0 2,436,800 125,110,200 91 5.850 52 J 2,049,800 50 B 11,357,500 214 MLPT Multipolar Technology Tbk. --U9---1 380 380 360 378 -2 124,100 46,818,000 27 78.750 380 J 151,400 364 B 1,000 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 880 845 855 -20 47,765,300 41,042,493,500 9,653 95.000 855 T/J 724,900 850 B 1,276,400 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 540 560 535 535 -5 1,563,500 850,542,000 261 35.667 540 J 27,200 535 T/B 59,100 217 MPPA Matahari Putra Prima Tbk. --U9---1 105 109 105 108 3 485,700 51,713,400 119 45.407 109 J 115,500 108 T/B 757,300 218 MRAT Mustika Ratu Tbk. --U5---1 124 124 123 124 0 417,900 51,402,500 7 19.077 124 T/J 3,099,400 123 B 84,100 219 MSKY MNC Sky Vision Tbk. --U9---1 1,020 1,000 990 995 -25 6,000 5,965,000 4 65.461 995 T/J 8,000 990 B 2,500 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,210 1,155 1,180 -5 633,200 748,975,500 311 2,124.289 1,205 J 2,000 1,180 T/B 678,200 221 MTLA Metropolitan Land Tbk. --U6---1 328 378 328 378 50 87,200 32,956,600 9 158.923 400 J 33,500 310 B 1,500 222 MYOH Samindo Resources Tbk. --U2---1 1,165 1,165 1,085 1,085 -80 348,100 380,743,500 124 129.232 1,085 T/J 65,600 0 B 0 223 MYOR Mayora Indah Tbk. --M5KB-1 2,110 2,120 2,070 2,090 -20 1,411,100 2,948,891,000 579 10,455.228 2,090 T/J 24,100 2,080 B 4,400 224 MYTX Asia Pacific Investama Tbk. --U4---1 52 57 52 52 0 1,900 99,300 2 7.816 52 T/J 3,000 50 B 50,000 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 454 470 424 424 -30 10,886,900 4,885,713,200 5,063 130.462 426 J 46,000 424 T/B 169,100 226 NISP Bank OCBC NISP Tbk. --U8---1 745 745 700 700 -45 104,800 74,435,000 42 848.238 700 T/J 7,000 695 B 8,200 227 NOBU Bank Nationalnobu Tbk. --U8---1 865 900 900 900 35 100 90,000 1 240.000 895 J 100 855 B 100 228 NRCA Nusa Raya Cipta Tbk. --U6---1 266 268 252 256 -10 1,245,200 323,228,200 119 30.118 260 J 103,100 256 T/B 5,162,300 229 NZIA Nusantara Almazia Tbk. --U6---1 121 134 125 133 12 12,200 1,527,700 13 60.455 131 J 37,300 124 B 100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 1,413,200 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 72 74 70 70 -2 1,665,900 118,963,200 182 70.000 71 J 200 70 T/B 710,300 232 PANR Panorama Sentrawisata Tbk. --U9---1 50 51 50 51 1 9,874,200 494,366,600 156 30.599 51 T/J 917,800 50 B 956,100 233 PANS Panin Sekuritas Tbk. --U8---1 700 720 690 720 20 2,210,600 1,547,601,000 174 523.636 725 J 13,300 700 B 30,000 234 PBID Panca Budi Idaman Tbk. --U3---1 900 910 895 900 0 500 451,500 5 105.882 905 J 4,700 900 T/B 100 235 PBRX Pan Brothers Tbk. --M4---1 167 185 166 174 7 1,230,500 214,848,500 306 307.965 174 T/J 31,000 173 B 900 236 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-1 815 835 805 815 0 178,524,800 146,514,624,500 7,631 271.667 820 J 2,243,300 815 T/B 3,150,600 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 416 410 410 0 240,800 98,985,600 76 80.000 410 T/J 125,100 408 B 1,100 239 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,320 2,330 2,330 2,330 10 100 233,000 1 966.845 2,400 J 200 2,330 T/B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 735 735 720 720 -15 1,909,500 1,381,132,500 237 1,198.801 730 J 90,000 720 T/B 115,500 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 19,400 970,000 10 50.000 50 T/J 4,343,300 0 B 0 242 PNIN Paninvest Tbk. --U8---1 790 830 800 800 10 81,600 65,514,000 44 850.702 820 J 2,500 800 T/B 6,600 243 PNLF Panin Financial Tbk. --M8K--1 178 178 174 176 -2 7,906,400 1,390,708,600 760 190.229 176 T/J 78,400 175 B 834,900 244 POLL Pollux Properti Indonesia Tbk. --U6---1 5,800 6,200 5,575 6,125 325 472,500 2,793,607,500 1,004 995.935 6,125 T/J 2,400 6,100 B 400 245 PPRE PP Presisi Tbk. --U7---1 138 158 136 146 8 47,963,600 7,083,895,900 4,356 33.953 146 T/J 2,001,900 145 B 19,700 246 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 18,885,100 944,724,400 505 108.108 51 J 54,561,100 50 T/B 11,091,100 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 156 147 156 -1 4,000 589,800 8 87.823 156 T/J 2,800 147 B 300 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,400 3,400 3,230 3,380 -20 60,300 199,277,000 108 52.000 3,370 J 200 3,300 B 500 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 141 137 137 0 114,100 15,733,600 26 101.481 141 J 56,800 138 B 300 250 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,910 1,820 1,895 80 58,599,000 109,902,639,000 8,861 1,647.826 1,900 J 759,400 1,895 T/B 1,567,300 251 PTIS Indo Straits Tbk. --U7---1 64 86 86 86 22 2,900 249,400 5 9.053 0 J 0 86 T/B 3,700 252 PTPP PP (Persero) Tbk. --M6XX-1 655 675 645 660 5 25,915,600 17,149,632,500 2,247 124.060 660 T/J 980,700 655 B 1,023,200 253 PTRO Petrosea Tbk. XDM2---1 1,230 1,260 1,220 1,220 -10 922,400 1,144,329,500 216 976.000 1,230 J 9,600 1,220 T/B 103,500 254 PTSN Sat Nusapersada Tbk --M4---1 165 171 161 164 -1 762,500 125,407,000 104 84.828 165 J 17,400 164 T/B 9,600 255 PUDP Pudjiadi Prestige Tbk. --U9---1 264 278 278 278 14 100 27,800 1 34.674 246 J 100 0 B 0 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 100 112 93 103 3 5,965,300 620,216,300 921 34.333 103 T/J 276,500 101 B 1,000 257 PWON Pakuwon Jati Tbk. --M6B3-1 346 352 342 350 4 27,374,100 9,537,674,400 2,755 1,349.320 350 T/J 187,800 348 B 1,022,700 258 PZZA Sarimelati Kencana Tbk. --U9---1 620 715 620 675 55 2,773,300 1,868,746,500 1,177 61.364 680 J 19,400 675 T/B 14,100 259 RAJA Rukun Raharja Tbk. --M7---1 99 106 97 98 -1 17,392,000 1,752,136,500 1,433 336.631 98 T/J 259,200 97 B 445,300 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 565 575 550 555 -10 5,151,400 2,895,377,500 1,301 346.875 555 T/J 57,200 550 B 383,500 261 RANC Supra Boga Lestari Tbk. --U9---1 376 376 350 350 -26 1,482,000 543,559,600 30 70.000 360 J 155,900 354 B 1,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 962,200 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,780 J 100 4,700 B 100 264 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---1 104 108 105 108 4 500 53,700 5 17.153 108 T/J 1,300 99 B 900 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 278 278 0 1,900 528,200 1 2,175.274 278 T/J 11,000 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,200 1,175 1,190 -5 2,792,800 3,318,424,500 246 466.667 1,190 T/J 565,000 1,180 B 5,200 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 396 402 396 402 6 22,500 8,955,600 3 335.000 402 T/J 41,300 398 B 7,800 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,200 J 1,000 8,600 B 2,100 270 SCMA Surya Citra Media Tbk. --M9XX-1 785 815 765 810 25 33,525,300 26,583,325,000 3,159 366.428 815 J 430,500 810 T/B 247,500 271 SDPC Millennium Pharmacon International Tbk. --U9---1 95 95 95 95 0 1,000 95,000 1 63.414 95 T/J 84,500 92 B 400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 1,200 1,120 1,120 1,120 -80 100 112,000 1 1,252.726 1,120 T/J 16,100 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,510 2,490 2,500 10 22,600 56,414,000 12 106.838 2,500 T/J 5,900 2,480 B 1,000 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,255 1,260 1,220 1,230 -25 1,248,000 1,543,274,500 1,136 212.069 1,235 J 600 1,230 T/B 2,400 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,050 5,250 5,050 5,225 175 27,600 143,330,000 86 59.342 5,225 T/J 300 5,150 B 1,000 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 214 206 210 2 4,110,500 861,715,800 289 19.091 212 J 348,300 210 T/B 196,100 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 316 298 306 4 16,827,600 5,167,931,200 2,585 54.643 308 J 310,200 306 T/B 211,600 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,130 1,130 1,095 1,100 -30 19,300 21,477,500 26 1,328.502 1,110 J 300 1,100 T/B 7,200 279 SMDR Samudera Indonesia Tbk. --U7---1 153 155 150 153 0 478,300 73,067,500 54 614.014 153 T/J 104,500 151 B 300 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,500 7,550 7,400 7,450 -50 5,932,000 44,352,397,500 4,495 2,592.386 7,500 J 38,300 7,450 T/B 755,600 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 195 186 186 -14 6,600 1,236,600 9 96.373 188 J 2,500 186 T/B 600 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,200 12,000 11,800 11,800 -400 500 5,970,000 5 879.632 11,800 T/J 100 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 426 436 426 430 4 7,441,300 3,201,326,400 1,226 706.540 430 T/J 53,100 428 B 63,900 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,210 1,210 1,165 1,165 -45 2,555,800 3,027,420,000 582 3,111.728 1,185 J 8,800 1,165 T/B 2,000 285 SOCI Soechi Lines Tbk. --M7---1 128 144 128 141 13 104,341,300 14,436,094,500 6,120 25.636 142 J 810,300 141 T/B 1,513,400 286 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---1 276 276 276 276 0 1,400 386,400 3 123.722 276 T/J 27,900 262 B 1,000 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 142 150 138 148 6 206,200 28,837,000 44 157.949 140 J 500 138 B 10,000 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 161 157 161 3 31,455,000 5,013,071,400 1,124 67.083 162 J 2,693,300 161 T/B 262,600 290 SRSN Indo Acidatama Tbk --U3---1 54 55 52 54 0 2,452,900 132,219,400 196 9.835 55 J 466,000 54 T/B 344,200 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 294 280 282 -6 12,963,100 3,692,237,400 1,079 115.692 284 J 48,800 282 T/B 137,000 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 900 905 895 895 -5 397,000 357,294,000 121 133.582 905 J 67,200 895 T/B 400 293 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 130 139 0 100,800 13,105,400 4 136.275 139 T/J 29,800 137 B 100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 7,931,700 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 112,182,600 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,145 1,155 1,105 1,105 -40 20,480,200 23,188,929,000 1,824 272.840 1,110 J 15,900 1,105 T/B 10,500 298 TBLA Tunas Baru Lampung Tbk. --M5---1 535 545 525 540 5 1,892,200 1,013,947,500 200 122.965 540 T/J 137,900 535 B 10,700 299 TCID Mandom Indonesia Tbk. XDU5---1 8,550 8,450 8,425 8,450 -100 10,800 91,257,500 8 828.821 8,450 T/J 19,600 8,425 B 1,100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 83 93 84 85 2 6,916,800 595,302,900 1,161 37.281 86 J 56,500 85 T/B 110,100 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 119 115 116 0 10,324,700 1,200,740,100 673 37.419 117 J 226,700 116 T/B 1,228,300 302 TGRA Terregra Asia Energy Tbk. --U7---1 75 76 70 72 -3 2,669,200 192,597,900 300 36.000 73 J 75,000 72 T/B 1,025,000 303 TINS Timah Tbk. --M2K--1 468 484 470 470 2 16,799,600 8,002,390,000 2,764 240.167 472 J 14,400 470 T/B 2,157,600 304 TIRT Tirta Mahakam Resources Tbk --U3---1 53 0 0 53 0 0 0 0 24.229 54 J 100 52 B 200 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,890 4,800 4,800 -20 1,668,300 8,056,240,000 1,959 296.776 4,810 J 24,000 4,800 T/B 218,400 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,320 3,340 3,220 3,240 -80 86,395,000 280,374,998,000 14,978 1,702.709 3,250 J 1,020,600 3,240 T/B 753,900 307 TMAS Temas Tbk. --M7---1 93 95 90 94 1 2,526,000 230,941,400 181 216.201 94 T/J 52,800 93 B 16,600 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 324 334 0 20,200 6,745,800 6 70.482 334 T/J 28,000 320 B 5,500 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 51,800 2,590,000 11 80.475 50 T/J 9,818,900 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 280 282 266 268 -12 4,442,500 1,195,220,800 380 96.325 270 J 100 266 B 393,000 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 895 900 875 880 -15 87,061,500 77,315,970,500 6,265 4,191.873 880 T/J 271,100 875 B 239,700 312 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---1 114 114 114 114 0 17,000 1,938,000 4 114.879 117 J 2,000 114 T/B 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 1,190 1,215 1,160 1,180 -10 34,200 39,991,500 33 210.504 1,205 J 2,700 1,180 T/B 25,600 317 TURI Tunas Ridean Tbk. --U9---1 1,250 1,300 1,230 1,300 50 7,746,400 9,693,596,500 21 2,888.889 1,285 J 3,900 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,565 1,670 1,575 1,635 70 601,100 983,629,500 541 109.000 1,635 T/J 77,200 1,605 B 1,000 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,475 1,440 1,450 0 4,638,200 6,724,029,500 472 2,811.385 1,455 J 29,100 1,445 B 7,800 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,300 J 200 3,010 B 800 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 53 51 51 -1 1,578,900 82,093,400 41 2.422 52 J 80,100 51 T/B 369,900 322 UNTR United Tractors Tbk. --M9BX-1 15,200 15,500 15,125 15,300 100 2,704,900 41,178,050,000 3,783 18,214.286 15,300 T/J 52,800 15,275 B 1,100 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,325 8,050 8,100 -200 11,498,100 93,542,502,500 6,846 207,373.272 8,125 J 1,000 8,100 T/B 70,900 324 VICO Victoria Investama Tbk. --U8---1 99 99 93 97 -2 13,700 1,277,800 6 77.600 97 T/J 3,200 93 B 2,700 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 4,300 215,000 6 16.667 50 T/J 74,023,300 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 264 268 268 268 4 9,500 2,546,000 8 118.550 268 T/J 19,800 258 B 1,000 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 164 166 160 162 -2 16,726,500 2,715,641,400 1,048 55.862 162 T/J 8,600 161 B 312,400 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 80 75 79 0 804,000 62,414,600 148 34.487 79 T/J 28,700 76 B 11,500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 122 132 119 132 10 14,523,000 1,853,127,000 900 20.308 133 J 172,000 132 T/B 1,222,100 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 940 965 925 935 -5 36,299,800 34,224,948,000 4,192 240.327 935 T/J 40,300 930 B 786,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 71 75 67 75 4 460,800 31,983,300 40 20.283 75 T/J 19,600 69 B 5,000 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 195 184 184 -5 211,000 39,050,300 73 27.895 184 T/J 600 183 B 2,800 333 WOOD Integra Indocabinet Tbk. --M5K--1 330 346 320 322 -8 59,569,000 19,768,458,000 3,801 123.846 324 J 60,000 322 T/B 66,200 334 WSBP Waskita Beton Precast Tbk. --M3K--1 146 158 145 158 12 68,365,300 10,476,611,500 4,185 32.245 158 T/J 1,063,700 157 B 1,555,600 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 615 595 595 -10 20,449,300 12,296,798,000 2,473 160.594 600 J 135,200 595 T/B 1,442,600 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 230 236 228 236 6 6,493,100 1,512,160,800 690 40.000 236 T/J 4,600 234 B 309,500 Total 3,702,763,800 4,293,320,359,000 438,559 2,298,874,000 125,479,800 Jakarta, 06 May 2020 Trading Division