List of Securities Quotation Main Board Date: Friday, 08 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 6,325 6,475 6,275 6,275 -50 1,649,000 10,494,840,000 1,476 509.765 6,300 J 12,000 6,275 T/B 41,500 2 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,485 J 100 1,430 B 100 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,415 1,440 1,345 1,360 -55 22,197,500 30,367,019,500 6,376 1,658.537 1,360 T/J 692,000 1,355 B 246,200 4 ACST Acset Indonusa Tbk. --U6---1 254 256 248 250 -4 1,321,800 334,296,200 166 10.499 252 J 12,500 250 T/B 218,400 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 545 525 530 0 8,115,900 4,340,821,000 835 416.231 535 J 453,500 530 T/B 233,800 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,450 6,675 6,450 6,550 100 287,400 1,896,660,000 393 281.720 6,550 T/J 1,500 6,525 B 4,300 7 ADMG Polychem Indonesia Tbk --U3---1 100 100 97 98 -2 852,400 83,515,200 93 8.747 99 J 344,600 98 T/B 4,500 8 ADRO Adaro Energy Tbk. --M2BX-1 950 1,030 955 1,025 75 144,477,800 144,921,713,000 16,819 93.182 1,025 T/J 454,900 1,020 B 265,700 9 AGII Aneka Gas Industri Tbk. --M3---1 406 414 404 404 -2 1,238,500 502,995,200 212 36.727 410 J 6,000 404 T/B 9,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 121 125 113 116 -5 19,734,300 2,316,894,500 4,595 189.518 117 J 64,500 116 T/B 325,800 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. CDM9XX-1 2,450 2,520 2,330 2,480 30 24,175,400 59,396,380,000 2,880 1,976.552 2,490 J 112,300 2,480 T/B 25,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 384 J 100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 191 206 178 200 9 118,900 22,883,400 41 181.818 200 T/J 50,000 196 B 200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,140 0 0 3,140 0 0 0 0 128.163 3,130 J 1,000 3,000 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 880 880 850 850 -30 14,900 12,763,000 21 2,168.976 850 T/J 2,600 845 B 1,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 490 500 498 498 8 200 99,800 2 41.500 500 J 109,600 498 T/B 300 18 ANTM Aneka Tambang Tbk. --M2XX-1 500 540 500 535 35 185,061,500 97,411,725,000 11,643 352.740 540 J 7,938,400 535 T/B 6,617,800 19 APLI Asiaplast Industries Tbk. --U3---1 135 0 0 135 0 0 0 0 112.500 133 J 1,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 100 102 100 100 0 3,083,100 310,721,600 259 27.397 101 J 510,900 100 T/B 1,311,800 21 ARNA Arwana Citramulia Tbk. --M3---1 400 420 398 404 4 142,800 57,695,400 69 2,745.871 402 J 252,700 400 B 209,500 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 200 905 B 100 24 ASGR Astra Graphia Tbk. --U9---1 685 705 670 680 -5 285,800 194,976,000 87 140.985 680 T/J 15,300 675 B 5,500 25 ASII Astra International Tbk. --M4BX-1 3,640 3,740 3,600 3,740 100 63,346,500 234,376,051,000 9,863 2,674.543 3,740 T/J 660,600 3,730 B 79,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,110 1,110 1,105 1,105 -5 9,500 10,507,500 9 2,046.296 1,110 J 2,200 1,105 T/B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 117 119 116 116 -1 5,968,300 700,779,400 1,218 110.476 117 J 251,800 116 T/B 781,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 348 350 330 334 -14 10,543,800 3,560,886,200 394 85.641 336 J 1,000,000 334 T/B 1,049,900 29 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 700 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 765 775 745 750 -15 3,210,700 2,415,584,000 506 678.303 755 J 199,600 750 T/B 101,500 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 65 50 65 15 39,400 2,049,600 23 43.333 57 J 100,000 51 B 2,000 32 BATA Sepatu Bata Tbk. --U4---1 595 595 590 590 -5 200 118,500 2 7,652.399 595 J 12,200 580 B 100 33 BBCA Bank Central Asia Tbk. XDM8B3-1 26,775 27,000 25,750 26,225 -550 24,605,600 644,170,787,500 14,554 14,985.714 26,225 T/J 168,200 26,200 B 34,800 34 BBKP Bank Bukopin Tbk. --M8---1 139 140 135 135 -4 8,264,900 1,134,592,700 754 40.049 135 T/J 151,200 134 B 537,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,105 1,080 1,095 0 3,858,000 4,202,083,500 151 79.348 1,100 J 88,500 1,095 T/B 33,400 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,830 3,870 3,790 3,800 -30 45,523,000 173,691,970,000 9,584 18.277 3,810 J 40,200 3,800 T/B 2,586,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,660 2,580 2,590 -30 205,764,900 537,170,079,000 26,079 2,960.000 2,600 J 609,300 2,590 T/B 10,884,800 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 113,400 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 880 840 845 -30 43,133,200 36,869,917,000 5,057 110.217 850 J 262,100 845 T/B 1,717,600 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 220 220 220 0 89,200 19,624,000 37 223.987 230 J 25,000 220 T/B 24,900 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 185 176 183 0 134,300 24,170,900 40 518.972 183 T/J 2,000 182 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,480 2,500 2,470 2,490 10 768,700 1,909,046,000 319 1.406 2,490 T/J 221,300 2,480 B 40,000 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 109 111 106 107 -2 15,883,300 1,707,583,100 774 62.941 108 J 497,900 107 T/B 219,200 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 1,360,300 68,015,000 45 146.220 50 T/J 4,873,700 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,050 980 980 -20 179,700 179,700,000 33 553.685 1,000 J 42,100 980 T/B 17,300 46 BIRD Blue Bird Tbk. --M7---1 950 1,030 950 960 10 1,408,800 1,376,065,500 354 14.769 985 J 2,500 960 T/B 900 47 BISI BISI International Tbk. --U1---1 905 905 890 900 -5 29,800 26,670,500 44 450.000 900 T/J 32,100 895 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 785 770 770 0 6,805,500 5,280,472,000 1,231 128.333 775 J 247,800 770 T/B 938,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 498 480 496 -9 20,109,100 9,870,077,000 3,247 115.349 496 T/J 314,200 494 B 923,700 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 214,400 10,720,000 27 3.455 50 T/J 131,376,700 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 600 30,000 3 0.658 50 T/J 109,598,000 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,160 4,310 4,180 4,200 40 63,741,100 269,861,635,000 10,149 1,265.567 4,210 J 176,800 4,200 T/B 416,900 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 51 51 51 0 134,400 6,854,400 4 10.200 52 J 100,000 51 T/B 15,600 54 BMTR Global Mediacom Tbk. --M9K--1 204 210 204 206 2 15,122,000 3,121,069,000 753 167.671 206 T/J 207,100 204 B 1,244,200 55 BNBA Bank Bumi Arta Tbk. --U8---1 278 294 280 280 2 27,800 7,946,800 10 175.000 286 J 10,000 280 T/B 30,200 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 615 630 615 620 5 3,609,200 2,242,478,000 487 4.578 620 T/J 1,532,700 615 B 1,065,700 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 150 147 148 0 693,600 103,145,600 120 1.763 148 T/J 71,300 147 B 700 58 BNLI Bank Permata Tbk. --M8K--1 1,220 1,235 1,220 1,225 5 4,671,800 5,725,870,000 281 13.338 1,230 J 27,200 1,225 T/B 35,300 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 83 84 80 84 1 600 50,000 4 84.000 84 T/J 54,000 80 B 100 60 BRAM Indo Kordsa Tbk. --U4---1 4,920 4,980 4,920 4,980 60 200 990,000 2 193.816 6,150 J 100 4,980 T/B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 256 270 248 248 -8 74,196,400 19,184,042,000 5,678 48.627 250 J 492,500 248 T/B 245,800 62 BRPT Barito Pacific Tbk. --M3XX-1 1,285 1,335 1,200 1,210 -75 99,201,400 124,862,287,500 11,222 473.155 1,215 J 221,200 1,210 T/B 1,087,300 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 690 665 665 -5 16,202,800 10,853,364,500 3,088 130.263 665 T/J 3,065,000 660 B 2,837,200 64 BSIM Bank Sinarmas Tbk. --U8---1 476 474 474 474 -2 500 237,000 2 323.287 474 T/J 52,900 456 B 2,100 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 1,830 1,870 1,830 1,830 0 140,400 258,109,000 50 354.265 1,840 J 1,000 1,830 T/B 6,700 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,290 2,360 2,170 2,320 30 31,311,700 71,553,827,000 8,470 237.949 2,330 J 319,800 2,320 T/B 426,400 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 93 87 89 1 395,600 35,307,300 55 48.236 89 T/J 862,600 88 B 69,700 69 BULL Buana Lintas Lautan Tbk. --M7---1 189 206 191 200 11 77,116,700 15,037,442,300 1,916 19.558 202 J 284,400 200 T/B 1,416,700 70 BVIC Bank Victoria International Tbk. --U8---1 59 62 57 60 1 135,500 8,117,600 33 56.736 60 T/J 93,800 58 B 17,900 71 BWPT Eagle High Plantations Tbk. --U1---1 79 83 77 77 -2 13,447,600 1,065,091,900 619 16.841 78 J 319,400 77 T/B 920,500 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---1 194 198 192 198 4 345,800 67,874,000 100 60.000 198 T/J 28,800 197 B 1,500 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 7,579,000 378,955,400 84 28.571 50 T/J 560,000 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,520 1,520 1,470 1,475 -45 278,600 411,225,000 84 304.752 1,475 T/J 39,700 1,465 B 400 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 177 180 170 170 -7 406,700 71,606,200 45 13.303 177 J 681,600 170 T/B 163,900 77 CITY Natura City Developments Tbk. --U6---1 52 52 50 52 0 4,800 241,200 5 43.333 52 T/J 16,700 50 B 314,700 78 CLEO Sariguna Primatirta Tbk. --M5K--1 470 478 470 472 2 6,908,500 3,270,479,200 874 2,052.174 474 J 134,600 472 T/B 142,900 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,450 1,390 1,390 -60 66,200 94,015,500 9 133.007 1,615 J 100 1,390 T/B 1,200 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 99,022,700 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,290 4,430 4,300 4,370 80 10,091,900 44,200,073,000 4,740 19,902.537 4,370 T/J 13,100 4,360 B 126,900 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,600 180,000 13 45.455 50 T/J 128,697,100 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 338 0 0 338 0 0 0 0 170.565 368 J 500 332 B 400 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 85 CTRA Ciputra Development Tbk. --M6XX-1 520 530 515 515 -5 7,375,100 3,852,415,500 1,311 115.306 520 J 412,300 515 T/B 287,100 86 DART Duta Anggada Realty Tbk. --U6---1 290 290 270 270 -20 10,300 2,791,000 5 49.913 270 T/J 500 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 221,309,000 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 11,449,800 0 B 0 89 DILD Intiland Development Tbk. --U6---1 232 230 222 230 -2 88,400 20,174,800 30 40.079 230 T/J 4,975,000 228 B 30,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,560 4,560 4,250 4,250 -310 97,200 417,405,000 144 25,404.985 4,250 T/J 151,800 0 B 0 91 DMAS Puradelta Lestari Tbk. XDM6K--1 148 152 148 150 2 42,175,700 6,315,142,800 2,086 71.429 151 J 4,195,300 150 T/B 70,100 92 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 940 955 0 1,900 1,792,000 13 104.372 955 T/J 104,600 940 B 6,100 93 DNAR Bank Oke Indonesia Tbk. --U8---1 236 222 220 222 -14 200 44,200 2 201.818 222 T/J 600 220 B 3,300 94 DOID Delta Dunia Makmur Tbk. --M2---1 134 141 134 135 1 54,102,000 7,426,077,600 2,028 182.768 136 J 2,130,600 135 T/B 25,300 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 200 J 100 172 B 2,000 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 76 -1 319,700 23,863,400 48 43.253 76 T/J 161,700 75 B 500 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 312 320 2 1,714,100 541,923,000 147 86.486 322 J 63,100 316 B 205,700 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,525 J 100 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 408 460 400 430 22 1,005,100 435,140,800 318 85.149 436 J 10,900 430 T/B 516,700 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,590 2,410 2,410 2,410 -180 10,800 26,028,000 16 887.101 2,410 T/J 76,500 0 B 0 102 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 1,470,600 73,530,200 14 14.286 50 T/J 520,800 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 910 920 905 910 0 196,700 179,429,000 128 2,310.114 910 T/J 8,200 905 B 10,300 104 ELSA Elnusa Tbk. --M2K--1 208 218 208 212 4 49,903,000 10,631,960,800 3,385 53.000 212 T/J 1,628,100 210 B 1,466,200 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 590,908,700 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,225 4,900 4,860 4,860 -365 40,000 195,471,000 16 675.000 4,860 T/J 2,600 0 B 0 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,235 1,195 1,235 40 8,996,200 10,988,471,000 1,976 123.500 1,240 J 132,900 1,235 T/B 1,888,900 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 156 149 153 3 10,144,800 1,526,257,500 415 284.858 153 T/J 58,800 152 B 96,700 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 482,700 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 51 52 51 51 0 400 20,500 3 4.200 54 J 95,400 51 T/B 20,000 111 EXCL XL Axiata Tbk. --M7BX-1 2,320 2,430 2,340 2,380 60 15,509,100 37,088,558,000 5,620 120.787 2,380 T/J 560,700 2,370 B 72,600 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 6,850 6,850 0 1,100 7,535,000 3 1,569.805 6,800 J 500 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 120 120 118 119 -1 1,414,200 168,394,700 256 56.667 119 T/J 400 118 B 287,000 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 3,887,900 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 100 103 99 100 0 54,534,600 5,475,935,600 3,040 5.556 101 J 2,708,600 100 T/B 197,900 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 1,584,200 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 0 0 1,450 0 0 0 0 1,160.000 1,495 J 300 1,465 B 100 118 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 44,200 44,750 43,800 44,050 -150 934,800 41,312,147,500 3,115 1,719.024 44,200 J 1,700 44,050 T/B 4,200 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 0 0 1,200 0 0 0 0 102.564 1,350 J 800 1,120 B 2,300 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 206 252 210 246 40 363,243,100 86,362,113,600 18,640 33.069 246 T/J 6,779,900 244 B 1,171,400 122 GJTL Gajah Tunggal Tbk. --M4---1 330 338 328 332 2 1,132,500 376,494,400 267 65.180 332 T/J 140,500 330 B 15,100 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 91 75 84 9 84,347,400 7,121,004,800 4,001 21.000 84 T/J 370,600 83 B 561,700 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,225 1,265 1,225 1,260 35 36,300 45,542,500 37 98.054 1,265 J 600 1,260 T/B 3,800 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 200,300 10,015,000 22 21.568 50 T/J 1,485,600 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 91 92 85 91 0 1,102,900 97,635,000 53 36.400 91 T/J 26,500 87 B 20,000 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 11,836,000 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---1 595 555 555 555 -40 400 222,000 2 105.714 555 T/J 3,100 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 2,860 2,950 2,860 2,900 40 369,000 1,069,999,000 309 78.378 2,900 T/J 49,500 2,870 B 1,900 133 HERO Hero Supermarket Tbk. --U9---1 910 910 900 900 -10 200 181,000 2 1,878.601 910 J 600 850 B 5,400 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,540 2,700 2,530 2,700 160 1,428,300 3,664,085,000 256 826.547 2,700 T/J 30,800 2,620 B 300 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 605 605 605 0 3,000 1,815,000 1 930.769 565 J 100 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 80 82 79 81 1 3,122,600 252,337,800 238 35.217 82 J 1,988,900 81 T/B 18,200 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,635 1,685 1,630 1,640 5 39,569,300 65,418,191,500 5,797 8,186.901 1,645 J 44,100 1,640 T/B 472,200 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 745 760 700 700 -45 36,786,400 26,730,493,500 3,704 225.806 700 T/J 462,100 695 B 1,641,600 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 75 75 70 70 -5 4,900 348,400 8 37.838 75 J 5,000 71 B 100 140 HRTA Hartadinata Abadi Tbk. --M5---1 210 218 202 216 6 63,600 13,521,600 44 72.000 218 J 25,200 216 T/B 7,600 141 HRUM Harum Energy Tbk. --M2K--1 1,275 1,300 1,255 1,270 -5 130,300 165,784,000 68 24.423 1,275 J 4,000 1,270 T/B 31,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 200 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,675 9,775 9,550 9,625 -50 7,505,800 72,339,710,000 6,520 356.812 9,650 J 2,600 9,625 T/B 93,700 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 120 120 112 113 -7 410,400 46,272,200 68 8.828 118 J 91,300 113 T/B 76,100 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 129 139 123 128 -1 5,900 769,400 10 121.905 129 J 500 127 B 2,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 240 230 238 -2 57,100 13,479,000 11 155.556 238 T/J 5,000 236 B 100 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 2,100 105,000 2 14.286 50 T/J 24,772,700 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 535 500 525 25 889,500 461,861,500 321 70.482 530 J 47,100 525 T/B 5,700 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 146 152 138 139 -7 1,939,900 282,025,100 192 27.800 140 J 56,100 139 T/B 20,000 150 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,125 1,090 1,095 -15 1,575,900 1,734,410,500 683 438.000 1,100 J 14,600 1,095 T/B 37,400 151 INCI Intanwijaya Internasional Tbk --U3---1 374 0 0 374 0 0 0 0 40.451 374 J 33,100 348 B 1,000 152 INCO Vale Indonesia Tbk. --M2XX-1 2,830 3,100 2,830 3,090 260 29,645,300 90,035,226,000 5,729 1,261.224 3,090 T/J 2,644,400 3,080 B 21,100 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,500 6,700 6,500 6,625 125 9,168,700 60,712,317,500 5,786 1,134.049 6,625 T/J 23,400 6,600 B 10,300 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,000 2,000 1,990 1,990 -10 12,800 25,575,000 30 268.017 2,000 J 2,500 1,990 T/B 3,400 155 INDS Indospring Tbk. --M4---1 1,810 1,790 1,720 1,775 -35 6,500 11,263,000 6 166.406 1,805 J 100 1,720 B 400 156 INDY Indika Energy Tbk. XDM2K--1 725 760 735 740 15 8,179,000 6,098,185,000 1,505 25.085 745 J 91,900 740 T/B 181,400 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,250 5,100 5,100 -75 2,545,400 13,095,755,000 2,478 262.796 5,125 J 5,000 5,100 T/B 66,700 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 55 58 55 56 1 480,100 26,962,200 58 0.320 56 T/J 96,200 55 B 5,246,500 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,600 10,875 10,550 10,600 0 2,079,900 22,132,360,000 2,873 424.000 10,675 J 2,000 10,600 T/B 22,200 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 62 60 62 2 63,000 3,809,100 12 29.524 63 J 2,500 60 B 4,000 161 IPTV MNC Vision Networks Tbk. --U9---1 386 400 382 398 12 14,171,600 5,461,545,600 14,019 165.833 398 T/J 233,700 396 B 151,200 162 ISAT Indosat Tbk. --M7K--1 2,100 2,140 2,040 2,050 -50 7,858,100 16,319,624,000 3,964 146.429 2,060 J 23,100 2,050 T/B 2,378,100 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 129 124 124 -3 2,575,800 322,809,500 367 42.034 125 J 70,700 124 T/B 141,600 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,850 8,000 7,700 7,875 25 3,280,300 25,900,410,000 3,570 56.250 7,875 T/J 1,500 7,850 B 30,000 165 JAWA Jaya Agra Wattie Tbk. --U1---1 63 61 60 60 -3 54,000 3,245,000 6 12.000 62 J 5,000 59 B 26,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 438 J 100 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 930 910 920 5 37,803,200 34,799,450,500 4,450 251.504 925 J 417,800 920 T/B 39,300 168 JRPT Jaya Real Property Tbk. --M6K--1 404 410 404 408 4 335,500 136,705,800 98 392.308 408 T/J 6,900 406 B 77,500 169 JSKY Sky Energy Indonesia Tbk. --U4---1 90 90 88 88 -2 2,052,600 182,273,400 273 44.000 89 J 49,300 88 T/B 596,900 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,510 3,640 3,400 3,640 130 27,292,600 96,133,027,000 8,658 214.648 3,640 T/J 873,000 3,630 B 3,300 171 KAEF Kimia Farma Tbk. --M5---1 1,320 1,335 1,290 1,295 -25 4,281,500 5,579,889,000 1,358 1,295.000 1,300 J 22,800 1,295 T/B 4,900 172 KBLI KMI Wire & Cable Tbk. --M4K--1 398 410 390 404 6 4,441,600 1,779,939,400 404 49.089 404 T/J 80,100 402 B 100 173 KEEN Kencana Energi Lestari Tbk. --M7---1 318 326 302 318 0 1,693,000 513,177,400 38 80.303 318 T/J 25,400 300 B 25,100 174 KICI Kedaung Indah Can Tbk --U5---1 226 226 226 226 0 100 22,600 1 47.981 212 J 5,300 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 135 131 134 2 695,900 92,176,300 127 4.649 134 T/J 225,300 133 B 131,500 176 KINO Kino Indonesia Tbk. --M5---1 2,600 2,750 2,620 2,700 100 958,300 2,588,234,000 570 71.053 2,710 J 11,500 2,700 T/B 115,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 197 200 187 190 -7 1,100 208,600 5 666.667 190 T/J 25,000 185 B 200 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,405 1,440 1,380 1,400 -5 37,146,000 52,008,127,500 4,177 13,654.540 1,400 T/J 253,700 1,395 B 41,900 179 KOBX Kobexindo Tractors Tbk. --U9---1 90 91 85 89 -1 111,900 9,912,900 64 22.250 90 J 3,000 89 T/B 4,900 180 KOTA DMS Propertindo Tbk. --U6---1 478 480 452 480 2 7,013,500 3,280,358,800 114 240.000 480 T/J 99,500 452 B 5,100 181 KPAL Steadfast Marine Tbk. --U4---1 73 73 68 70 -3 3,485,800 241,108,400 456 60.870 70 T/J 40,800 69 B 68,100 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 178 173 174 0 3,436,300 601,460,400 293 21.632 175 J 179,300 174 T/B 108,400 183 KREN Kresna Graha Investama Tbk. --U9---1 126 128 120 126 0 4,448,700 554,288,000 800 1,310.861 126 T/J 202,400 125 B 100 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 19,588,900 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 4,800 B 100 186 LINK Link Net Tbk. --M9---1 2,650 2,700 2,480 2,650 0 378,500 992,065,000 1,379 165.625 2,650 T/J 58,600 2,620 B 300 187 LION Lion Metal Works Tbk. --U3---1 220 224 220 224 4 363,700 81,454,000 3 140.290 226 J 100 220 B 6,700 188 LPCK Lippo Cikarang Tbk --U6---1 655 700 635 635 -20 2,019,500 1,305,221,000 302 71.594 635 T/J 237,100 630 B 47,800 189 LPGI Lippo General Insurance Tbk. --U8---1 3,460 0 0 3,460 0 0 0 0 155.506 3,550 J 500 3,300 B 500 190 LPKR Lippo Karawaci Tbk. --M6K--1 146 148 141 145 -1 8,411,200 1,221,406,800 755 46.823 145 T/J 195,900 144 B 125,600 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,335 1,235 1,250 30 36,243,500 46,579,185,000 7,602 28.325 1,250 T/J 265,900 1,245 B 218,700 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 705 745 705 730 25 29,893,600 21,757,689,000 2,128 188.387 735 J 1,964,900 730 T/B 756,200 193 LTLS Lautan Luas Tbk. --U9---1 416 424 408 408 -8 277,800 114,957,200 43 144.227 410 J 3,400 408 T/B 15,800 194 MAIN Malindo Feedmill Tbk. --M3K--1 545 560 545 545 0 5,783,600 3,172,043,500 772 309.659 550 J 299,600 545 T/B 148,000 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,600 80,000 3 6.835 50 T/J 919,293,900 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--1 700 710 670 695 -5 25,759,100 17,766,595,500 4,319 1,115.301 700 J 81,100 695 T/B 3,049,600 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 348 340 346 -2 695,600 239,620,400 72 692.000 348 J 159,500 346 T/B 243,600 199 MASA Multistrada Arah Sarana Tbk. --U4---1 388 384 380 384 -4 9,400 3,609,200 4 273.038 400 J 600 384 T/B 40,700 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 5,600 5,600 5,600 -400 100 560,000 1 2,546.184 6,000 J 100 5,600 T/B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 320 308 320 10 1,385,300 429,573,200 135 20.000 320 T/J 98,600 310 B 5,000 202 MBTO Martina Berto Tbk. --U5---1 56 61 58 58 2 6,600 383,100 5 7.838 60 J 1,000 58 T/B 5,600 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 119 105 107 2 11,071,700 1,230,792,200 1,062 95.971 108 J 200 107 T/B 172,300 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,130,300 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 65 61 61 61 -4 44,642,600 2,723,198,600 539 18.103 61 T/J 77,072,000 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 30,871,800 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 486 496 486 490 4 70,122,900 34,449,849,600 3,512 863.026 492 J 148,400 490 T/B 193,600 208 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 6,000 6,300 0 1,600 9,747,500 5 4,592.238 6,300 T/J 300 6,075 B 200 209 META Nusantara Infrastructure Tbk. --U7---1 89 92 87 90 1 218,500 19,885,400 42 27.266 91 J 12,800 90 T/B 300 210 MGRO Mahkota Group Tbk. --M1K--1 675 690 675 680 5 2,067,200 1,406,546,000 129 302.222 680 T/J 135,800 675 B 10,000 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,920 2,020 1,920 1,990 70 4,170,900 8,174,215,000 2,764 117.163 1,990 T/J 36,200 1,960 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,050 10,000 10,025 0 12,100 121,085,000 15 63,853.503 10,400 J 2,000 10,025 T/B 11,100 213 MLPL Multipolar Tbk. --M9---1 51 52 51 51 0 1,373,300 70,038,700 39 5.850 51 T/J 379,000 50 B 8,218,800 214 MLPT Multipolar Technology Tbk. --U9---1 378 390 374 388 10 55,200 21,085,600 40 80.833 390 J 2,700 388 T/B 1,000 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 865 840 845 -10 57,295,200 48,673,273,500 12,984 93.889 845 T/J 688,800 840 B 2,853,700 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 555 535 545 10 949,000 513,184,500 236 36.333 545 T/J 10,800 540 B 50,000 217 MPPA Matahari Putra Prima Tbk. --U9---1 108 111 105 108 0 1,167,600 125,352,900 152 45.407 108 T/J 68,600 107 B 74,500 218 MRAT Mustika Ratu Tbk. --U5---1 124 125 124 125 1 153,400 19,042,800 16 19.231 125 T/J 79,000 124 B 100 219 MSKY MNC Sky Vision Tbk. --U9---1 995 1,000 1,000 1,000 5 600 600,000 2 65.789 1,000 T/J 64,800 995 B 1,000 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,185 1,135 1,180 0 398,400 464,207,500 337 2,124.289 1,185 J 1,400 1,180 T/B 547,300 221 MTLA Metropolitan Land Tbk. --U6---1 378 378 378 378 0 1,900 718,200 3 158.923 378 T/J 300 0 B 0 222 MYOH Samindo Resources Tbk. --U2---1 1,085 1,060 1,010 1,010 -75 226,500 232,390,500 110 120.299 1,010 T/J 43,900 0 B 0 223 MYOR Mayora Indah Tbk. --M5KB-1 2,090 2,190 2,090 2,130 40 2,039,500 4,367,843,000 1,229 10,655.328 2,130 T/J 459,000 2,120 B 5,400 224 MYTX Asia Pacific Investama Tbk. --U4---1 52 57 50 50 -2 13,300 667,700 3 7.516 51 J 700 50 T/B 96,800 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 434 412 422 -2 1,596,000 675,090,600 625 129.846 424 J 6,000 422 T/B 11,100 226 NISP Bank OCBC NISP Tbk. --U8---1 700 720 700 700 0 95,900 67,843,500 34 848.238 735 J 1,000 700 T/B 500 227 NOBU Bank Nationalnobu Tbk. --U8---1 900 850 840 840 -60 6,900 5,847,000 8 224.000 900 J 1,500 840 T/B 7,300 228 NRCA Nusa Raya Cipta Tbk. --U6---1 256 276 260 268 12 1,156,400 308,157,600 89 31.529 274 J 2,000 268 T/B 260,700 229 NZIA Nusantara Almazia Tbk. --U6---1 133 139 124 125 -8 39,100 4,871,400 65 56.818 125 T/J 4,700 124 B 2,600 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,940,800 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 70 79 70 70 0 3,530,300 253,942,900 420 70.000 71 J 109,000 70 T/B 408,200 232 PANR Panorama Sentrawisata Tbk. --U9---1 51 53 50 50 -1 2,609,300 133,127,600 145 29.999 51 J 1,400 50 T/B 3,497,400 233 PANS Panin Sekuritas Tbk. --U8---1 720 755 705 755 35 1,697,400 1,248,235,000 103 549.091 760 J 2,000 750 B 100 234 PBID Panca Budi Idaman Tbk. --U3---1 900 910 900 905 5 4,200 3,801,000 6 106.471 910 J 144,700 900 B 200 235 PBRX Pan Brothers Tbk. --M4---1 174 180 174 176 2 269,700 47,534,700 68 311.504 176 T/J 8,100 174 B 20,000 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 735 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 815 865 815 860 45 318,826,400 268,166,477,500 13,142 286.667 865 J 4,673,700 860 T/B 7,933,400 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 414 408 408 -2 260,400 106,847,800 54 79.610 414 J 400 408 T/B 36,700 239 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,330 2,390 2,280 2,280 -50 1,700 3,973,000 7 946.097 2,390 J 500 2,280 T/B 200 240 PNBN Bank Pan Indonesia Tbk --M8K--1 720 725 715 715 -5 856,400 615,098,000 173 1,190.476 725 J 9,500 715 T/B 26,600 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 400 20,000 2 50.000 50 T/J 4,846,700 0 B 0 242 PNIN Paninvest Tbk. --U8---1 800 855 825 840 40 301,500 255,913,500 43 893.237 845 J 128,000 840 T/B 200 243 PNLF Panin Financial Tbk. --M8K--1 176 177 175 176 0 7,140,900 1,255,610,100 458 190.229 177 J 598,800 176 T/B 100,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 6,125 6,950 6,050 6,950 825 421,300 2,701,422,500 603 1,130.081 7,000 J 3,000 6,950 T/B 800 245 PPRE PP Presisi Tbk. --U7---1 146 148 141 147 1 21,092,300 3,063,912,700 2,692 34.186 147 T/J 168,900 146 B 1,500 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 29,497,800 1,475,671,600 531 108.108 51 J 60,668,500 50 T/B 19,335,100 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 156 155 146 155 -1 600 88,500 2 87.260 155 T/J 3,900 146 B 1,000 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,380 3,350 3,180 3,190 -190 70,100 226,670,000 67 49.077 3,260 J 15,000 3,190 T/B 5,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 141 130 141 4 29,900 4,180,100 19 104.444 141 T/J 70,800 138 B 94,900 250 PTBA Bukit Asam Tbk. --M2BX-1 1,895 2,080 1,895 2,060 165 86,015,500 173,339,226,000 15,873 1,791.304 2,070 J 1,858,700 2,060 T/B 143,100 251 PTIS Indo Straits Tbk. --U7---1 86 86 86 86 0 1,900 163,400 6 9.053 104 J 1,000 86 T/B 100 252 PTPP PP (Persero) Tbk. --M6XX-1 660 680 660 665 5 17,362,500 11,613,631,500 1,769 125.000 670 J 319,000 665 T/B 587,900 253 PTRO Petrosea Tbk. XDM2---1 1,220 1,265 1,235 1,240 20 1,013,800 1,269,756,000 305 992.000 1,240 T/J 10,500 1,235 B 16,700 254 PTSN Sat Nusapersada Tbk --M4---1 164 169 160 164 0 243,500 39,486,900 87 84.828 165 J 1,000 164 T/B 6,800 255 PUDP Pudjiadi Prestige Tbk. --U9---1 278 0 0 278 0 0 0 0 34.674 260 J 100 0 B 0 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 103 105 99 100 -3 1,208,200 120,819,200 266 33.333 101 J 385,000 100 T/B 201,400 257 PWON Pakuwon Jati Tbk. --M6B3-1 350 364 348 356 6 52,505,600 18,634,129,600 5,228 1,372.451 356 T/J 418,600 354 B 1,921,900 258 PZZA Sarimelati Kencana Tbk. --U9---1 675 700 645 675 0 653,500 440,728,000 712 61.364 680 J 66,600 675 T/B 5,300 259 RAJA Rukun Raharja Tbk. --M7---1 98 100 96 96 -2 5,122,900 497,438,400 522 329.761 97 J 744,800 96 T/B 108,400 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 555 585 545 565 10 10,917,600 6,199,450,500 1,483 353.125 565 T/J 982,300 560 B 170,900 261 RANC Supra Boga Lestari Tbk. --U9---1 350 370 350 350 0 588,600 207,659,200 27 70.000 350 T/J 29,300 348 B 110,100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 557,800 27,890,000 11 15.994 50 T/J 399,400 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 5,750 4,780 5,750 950 3,400 16,462,000 4 302.920 5,200 J 1,000 4,700 B 2,400 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 250 0 0 250 0 0 0 0 115.384 246 J 100 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 108 109 109 109 1 100 10,900 1 17.312 106 J 10,000 101 B 15,500 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 0 0 278 0 0 0 0 2,175.274 272 J 9,500 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,200 1,175 1,195 5 1,096,700 1,309,334,000 57 468.627 1,195 T/J 740,300 1,180 B 200 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 402 400 400 400 -2 6,100 2,440,000 10 333.333 400 T/J 1,900 392 B 26,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,200 J 900 8,625 B 1,200 270 SCMA Surya Citra Media Tbk. --M9XX-1 810 840 790 790 -20 57,395,700 46,609,245,000 3,304 357.380 795 J 110,400 790 T/B 5,585,500 271 SDPC Millennium Pharmacon International Tbk. --U9---1 95 98 91 98 3 10,900 1,020,300 6 65.417 95 J 20,000 94 B 500 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 1,120 1,050 1,045 1,045 -75 188,900 197,410,500 13 1,168.838 1,045 T/J 703,700 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,490 2,500 0 12,200 30,503,000 11 106.838 2,500 T/J 24,500 2,490 B 300 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,230 1,260 1,230 1,260 30 4,536,600 5,685,034,000 1,439 217.241 1,265 J 76,100 1,260 T/B 321,500 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,500 5,075 5,275 50 124,800 657,335,000 69 59.910 5,275 T/J 6,400 5,250 B 3,500 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 220 208 214 4 6,863,300 1,475,649,000 528 19.455 216 J 103,100 214 T/B 15,700 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 312 300 300 -6 10,823,700 3,308,846,400 1,808 53.571 302 J 52,700 300 T/B 80,200 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,100 1,155 1,095 1,095 -5 22,000 24,968,500 29 1,322.464 1,135 J 500 1,095 T/B 6,500 279 SMDR Samudera Indonesia Tbk. --U7---1 153 153 150 152 -1 50,700 7,703,800 19 610.001 152 T/J 1,500 151 B 300 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,450 7,625 7,250 7,450 0 5,640,000 42,016,857,500 3,690 2,592.386 7,475 J 38,100 7,450 T/B 570,100 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 186 200 180 180 -6 10,500 1,893,600 9 93.264 186 J 1,000 179 B 200 282 SMMA Sinarmas Multiartha Tbk. --U8---1 11,800 11,600 11,600 11,600 -200 50,800 589,280,000 5 864.723 0 J 0 11,600 T/B 300 283 SMRA Summarecon Agung Tbk. --M6K--1 430 438 430 432 2 8,629,700 3,732,457,600 772 709.826 434 J 161,300 432 T/B 1,982,700 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,165 1,195 1,155 1,155 -10 1,975,400 2,302,460,000 561 3,085.018 1,160 J 600 1,155 T/B 19,000 285 SOCI Soechi Lines Tbk. --M7---1 141 155 132 138 -3 34,048,100 4,681,160,200 2,616 25.091 138 T/J 1,608,400 137 B 226,800 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,960 J 300 0 B 0 287 SPMA Suparma Tbk. --U3---1 276 280 276 280 4 1,400 386,800 2 125.516 278 J 10,700 266 B 2,800 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 148 148 138 138 -10 356,000 49,190,300 76 147.277 138 T/J 168,700 0 B 0 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 163 158 159 -2 14,578,100 2,332,810,100 986 66.250 160 J 2,112,300 159 T/B 2,402,200 290 SRSN Indo Acidatama Tbk --U3---1 54 56 53 54 0 2,113,600 114,098,600 155 9.835 55 J 390,300 54 T/B 178,000 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 282 298 280 298 16 15,574,200 4,559,592,000 1,514 122.256 298 T/J 9,878,100 296 B 505,300 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 905 895 895 0 11,900 10,684,500 17 133.582 900 J 129,800 895 T/B 5,800 293 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 137 139 0 50,200 6,977,500 5 136.275 139 T/J 91,800 137 B 100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 7,936,700 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 112,068,000 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,155 1,105 1,140 35 45,855,400 51,829,288,000 3,178 281.481 1,140 T/J 490,200 1,135 B 361,600 298 TBLA Tunas Baru Lampung Tbk. --M5---1 540 560 530 535 -5 2,092,000 1,137,996,500 294 121.826 540 J 34,800 535 T/B 15,500 299 TCID Mandom Indonesia Tbk. XDU5---1 8,450 8,500 8,450 8,450 0 32,000 270,962,500 22 828.821 8,500 J 1,900 8,450 T/B 800 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 85 94 84 92 7 5,531,600 497,123,600 658 40.351 93 J 94,100 92 T/B 502,500 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 120 115 115 -1 29,563,600 3,473,354,400 1,725 37.097 116 J 3,400,600 115 T/B 2,229,400 302 TGRA Terregra Asia Energy Tbk. --U7---1 72 73 67 71 -1 1,529,200 108,323,700 207 35.500 72 J 1,400 71 T/B 105,700 303 TINS Timah Tbk. --M2K--1 470 515 474 505 35 45,925,900 22,953,969,500 4,004 258.052 510 J 833,200 505 T/B 93,800 304 TIRT Tirta Mahakam Resources Tbk --U3---1 53 0 0 53 0 0 0 0 24.229 55 J 104,000 52 B 200 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,900 4,810 4,820 20 1,672,600 8,083,847,000 2,273 298.012 4,820 T/J 430,100 4,810 B 124,100 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,240 3,290 3,150 3,190 -50 143,584,400 458,325,791,000 16,618 1,676.433 3,200 J 1,778,400 3,190 T/B 2,730,900 307 TMAS Temas Tbk. --M7---1 94 94 91 92 -2 685,300 63,194,700 75 211.601 93 J 135,300 92 T/B 40,400 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 200 66,800 1 70.482 334 T/J 301,200 324 B 2,000 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 15,200 760,000 12 80.475 50 T/J 10,038,600 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 268 276 266 270 2 2,263,700 612,515,000 204 97.043 272 J 341,100 270 T/B 54,000 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 895 870 885 5 78,551,100 69,427,741,000 8,771 4,215.691 885 T/J 1,390,900 880 B 64,200 312 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---1 114 114 107 107 -7 6,200 699,100 5 107.825 114 J 45,300 107 T/B 5,000 314 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 315 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,500 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,190 1,185 1,190 10 87,500 104,120,000 14 212.288 1,190 T/J 15,400 1,185 B 27,300 317 TURI Tunas Ridean Tbk. --U9---1 1,300 1,210 1,210 1,210 -90 70,000 84,700,000 5 2,688.889 1,210 T/J 3,000 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,635 1,665 1,530 1,620 -15 616,400 995,385,500 427 108.000 1,625 J 3,000 1,620 T/B 900 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,475 1,450 1,450 0 2,781,200 4,042,895,000 444 2,811.385 1,460 J 11,500 1,450 T/B 682,700 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,250 J 800 3,010 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 53 51 52 1 1,768,600 91,466,000 40 2.469 52 T/J 204,600 51 B 163,400 322 UNTR United Tractors Tbk. --M9BX-1 15,300 15,900 15,300 15,825 525 4,845,100 76,102,755,000 4,431 18,839.286 15,825 T/J 200 15,800 B 83,700 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,100 8,200 7,925 8,050 -50 11,108,900 89,623,347,500 6,320 206,093.190 8,050 T/J 162,200 8,025 B 56,100 324 VICO Victoria Investama Tbk. --U8---1 97 97 97 97 0 300 29,100 2 77.600 97 T/J 89,600 91 B 200 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,400 70,000 3 16.667 50 T/J 80,612,600 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 268 260 260 260 -8 1,900 494,000 3 115.012 260 T/J 17,100 258 B 3,200 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 162 169 162 167 5 34,529,600 5,720,218,500 2,321 57.586 168 J 806,300 167 T/B 243,800 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 79 77 79 0 799,600 62,443,700 137 34.487 79 T/J 6,200 78 B 500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 132 144 126 128 -4 11,887,100 1,553,617,300 1,179 19.692 129 J 56,500 128 T/B 36,600 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 970 925 935 0 27,484,500 25,863,030,000 2,982 240.327 940 J 198,400 935 T/B 24,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 75 74 70 74 -1 1,180,800 82,674,700 41 20.012 73 J 1,100 70 B 12,500 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 184 190 184 189 5 178,400 33,381,500 59 28.653 190 J 418,200 189 T/B 16,200 333 WOOD Integra Indocabinet Tbk. --M5K--1 322 352 318 330 8 65,480,200 21,880,386,000 3,164 126.923 330 T/J 5,202,900 324 B 142,800 334 WSBP Waskita Beton Precast Tbk. --M3K--1 158 163 158 159 1 52,240,300 8,359,470,500 2,600 32.449 159 T/J 53,300 158 B 4,387,800 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 595 610 595 600 5 14,054,800 8,478,068,500 1,813 161.943 605 J 1,223,300 600 T/B 73,400 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 236 248 232 236 0 10,608,400 2,536,645,600 1,050 40.000 238 J 456,500 236 T/B 3,600 Total 3,943,250,500 5,086,862,030,400 466,058 2,784,201,100 135,151,400 Jakarta, 08 May 2020 Trading Division