List of Securities Quotation Main Board Date: Monday, 11 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 6,275 6,750 6,300 6,725 450 5,343,500 35,089,075,000 3,149 546.322 6,725 T/J 31,600 6,700 B 8,900 2 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,485 J 4,300 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,360 1,405 1,360 1,385 25 15,539,700 21,524,427,500 4,254 1,689.024 1,385 T/J 115,300 1,380 B 47,200 4 ACST Acset Indonusa Tbk. --U6---1 250 258 250 254 4 365,600 93,042,600 91 10.667 256 J 65,500 254 T/B 42,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 560 535 540 10 17,595,100 9,637,150,500 1,616 424.085 540 T/J 287,100 535 B 1,272,700 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,550 6,650 6,550 6,625 75 223,200 1,472,282,500 345 284.946 6,625 T/J 6,900 6,575 B 5,300 7 ADMG Polychem Indonesia Tbk --U3---1 98 105 95 98 0 4,641,400 453,916,800 348 8.747 99 J 101,000 98 T/B 3,300 8 ADRO Adaro Energy Tbk. --M2BX-1 1,025 1,060 1,025 1,030 5 62,095,700 64,628,964,000 7,826 93.636 1,030 T/J 1,922,100 1,025 B 582,200 9 AGII Aneka Gas Industri Tbk. --M3---1 404 414 398 400 -4 1,746,500 699,687,400 364 36.364 404 J 6,700 400 T/B 50,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 116 120 113 114 -2 7,841,800 915,182,000 1,238 186.250 115 J 500 114 T/B 594,300 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. CDM9XX-1 2,480 2,600 2,480 2,520 40 18,659,300 46,992,928,000 2,021 2,008.432 2,580 J 56,800 2,520 T/B 694,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 388 J 5,100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 220 190 200 0 90,200 18,292,800 25 181.818 200 T/J 12,400 188 B 5,300 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,140 0 0 3,140 0 0 0 0 128.163 3,120 J 300 3,000 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 855 845 845 -5 239,500 202,509,000 44 2,156.217 845 T/J 138,000 840 B 2,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 498 500 488 488 -10 1,600 797,200 6 40.667 498 J 700 488 T/B 300 18 ANTM Aneka Tambang Tbk. --M2XX-1 535 555 530 530 -5 113,381,700 61,106,542,500 7,358 349.443 530 T/J 554,700 525 B 2,513,900 19 APLI Asiaplast Industries Tbk. --U3---1 135 0 0 135 0 0 0 0 112.500 132 J 600 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 100 108 102 106 6 37,071,400 3,895,788,800 1,794 29.041 106 T/J 1,519,400 105 B 6,313,200 21 ARNA Arwana Citramulia Tbk. --M3---1 404 404 384 400 -4 382,900 153,157,000 37 2,718.684 400 T/J 11,900 398 B 50,000 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 300,200 905 B 100 24 ASGR Astra Graphia Tbk. --U9---1 680 695 680 695 15 14,900 10,303,500 29 144.095 700 J 3,900 695 T/B 16,600 25 ASII Astra International Tbk. --M4BX-1 3,740 3,920 3,750 3,920 180 79,511,800 306,833,247,000 11,333 2,803.264 3,930 J 734,800 3,920 T/B 2,842,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,105 1,110 1,105 1,110 5 504,700 557,703,000 15 2,055.556 1,115 J 1,700 1,105 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 116 121 116 118 2 10,494,100 1,246,881,200 588 112.381 119 J 1,028,700 118 T/B 1,011,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 334 352 318 346 12 11,808,700 4,065,716,800 424 88.718 346 T/J 966,400 344 B 171,600 29 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 750 J 3,500 660 B 500 30 AUTO Astra Otoparts Tbk. --M4---1 750 775 745 750 0 10,288,500 7,727,269,500 1,053 678.303 755 J 377,500 750 T/B 181,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 65 61 61 61 -4 31,700 1,933,700 8 40.667 61 T/J 1,320,000 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 590 595 575 585 -5 5,300 3,120,500 20 7,587.549 595 J 12,700 575 B 5,800 33 BBCA Bank Central Asia Tbk. XDM8B3-1 26,225 26,625 26,225 26,475 250 8,123,100 215,022,192,500 8,434 15,128.571 26,550 J 900 26,475 T/B 559,000 34 BBKP Bank Bukopin Tbk. --M8---1 135 145 136 136 1 16,091,400 2,249,747,600 1,803 40.345 137 J 35,000 136 T/B 698,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,115 1,085 1,105 10 2,748,500 3,019,965,500 96 80.072 1,105 T/J 483,900 1,100 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,860 3,800 3,800 0 40,350,800 153,963,449,000 7,340 18.277 3,810 J 42,000 3,800 T/B 3,908,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,590 2,640 2,600 2,620 30 154,599,200 404,680,926,000 12,564 2,994.286 2,620 T/J 2,288,800 2,610 B 9,520,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 3,700 185,000 1 21.739 50 T/J 306,100 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 845 870 855 860 15 19,697,000 17,001,411,000 2,101 112.174 865 J 466,300 860 T/B 2,211,500 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 234 232 234 14 300 70,000 3 238.241 230 J 200 222 B 100 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 185 182 183 0 28,000 5,128,600 17 518.972 183 T/J 48,900 182 B 24,900 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,490 2,520 2,470 2,470 -20 1,268,800 3,161,906,000 351 1.395 2,480 J 18,000 2,470 T/B 222,600 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 107 110 106 109 2 20,017,000 2,174,905,700 585 64.118 109 T/J 1,148,900 108 B 498,000 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 583,300 29,165,000 45 146.220 50 T/J 2,459,700 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 980 1,000 980 995 15 96,400 94,501,000 25 562.160 995 T/J 4,700 980 B 2,000 46 BIRD Blue Bird Tbk. --M7---1 960 990 895 910 -50 6,868,500 6,262,905,000 598 14.000 920 J 5,100 910 T/B 1,900 47 BISI BISI International Tbk. --U1---1 900 900 850 900 0 138,300 121,171,500 70 450.000 900 T/J 8,400 895 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 790 770 775 5 6,866,600 5,360,954,500 980 129.167 780 J 567,600 775 T/B 561,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 496 505 492 494 -2 10,716,200 5,340,611,100 2,354 114.884 496 J 52,400 494 T/B 300,300 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 227,400 11,370,000 31 3.455 50 T/J 100,134,100 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 109,802,600 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,200 4,280 4,190 4,230 30 41,776,100 176,521,146,000 7,091 1,274.607 4,240 J 478,900 4,230 T/B 112,000 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 58 51 58 7 7,200 368,600 5 11.600 55 J 60,800 52 B 300 54 BMTR Global Mediacom Tbk. --M9K--1 206 210 202 202 -4 9,688,500 1,979,610,600 512 164.415 204 J 110,000 202 T/B 1,750,800 55 BNBA Bank Bumi Arta Tbk. --U8---1 280 286 278 282 2 12,900 3,608,200 5 176.250 284 J 30,000 282 T/B 400 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 620 675 630 640 20 13,276,900 8,618,556,000 2,255 4.725 645 J 223,000 640 T/B 67,700 57 BNII Bank Maybank Indonesia Tbk. --U8---1 148 150 148 149 1 153,000 22,746,500 44 1.775 149 T/J 37,600 148 B 66,800 58 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 1,215 1,225 0 9,023,000 11,037,584,500 494 13.338 1,225 T/J 836,000 1,220 B 305,600 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 84 84 84 0 8,000 672,000 3 84.000 83 J 9,000 79 B 6,000 60 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,650 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 248 262 246 248 0 26,380,600 6,668,880,200 2,721 48.627 250 J 668,100 248 T/B 295,600 62 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,290 1,200 1,220 10 98,382,400 121,364,691,000 13,217 477.066 1,225 J 9,000 1,220 T/B 110,200 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 680 660 665 0 28,703,400 19,171,090,000 3,658 130.263 665 T/J 2,930,400 660 B 1,710,100 64 BSIM Bank Sinarmas Tbk. --U8---1 474 500 474 500 26 3,400 1,616,800 9 341.020 474 J 25,000 462 B 1,000 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 1,875 1,830 1,855 25 43,300 80,313,500 37 359.105 1,855 T/J 3,000 1,835 B 5,900 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,320 2,450 2,340 2,370 50 27,668,600 66,285,870,000 8,900 243.077 2,370 T/J 6,400 2,360 B 137,400 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 90 88 89 0 91,300 8,111,900 23 48.236 89 T/J 832,200 88 B 26,200 69 BULL Buana Lintas Lautan Tbk. --M7---1 200 206 199 200 0 78,150,400 15,835,544,700 1,220 19.558 202 J 411,000 200 T/B 737,500 70 BVIC Bank Victoria International Tbk. --U8---1 60 61 59 60 0 106,200 6,426,900 13 56.736 60 T/J 33,400 59 B 100 71 BWPT Eagle High Plantations Tbk. --U1---1 77 81 77 80 3 18,575,700 1,474,908,300 599 17.497 80 T/J 1,551,700 79 B 1,203,500 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---1 198 202 198 200 2 488,300 97,658,300 131 60.606 200 T/J 17,700 199 B 1,900 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 7,828,700 391,435,700 82 28.571 51 J 7,443,400 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,475 1,500 1,455 1,475 0 67,300 99,633,500 50 304.752 1,500 J 100 1,475 T/B 75,100 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 177 170 170 0 260,100 44,716,300 39 13.303 178 J 2,000 170 T/B 77,200 77 CITY Natura City Developments Tbk. --U6---1 52 55 50 53 1 80,900 4,250,900 26 44.167 53 T/J 1,100 52 B 1,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 472 486 472 478 6 8,995,900 4,306,734,200 889 2,078.261 480 J 129,500 478 T/B 12,800 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,390 1,400 1,380 1,400 10 3,400 4,726,000 9 133.964 1,580 J 1,000 1,400 T/B 1,700 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 300 15,000 2 3.288 50 T/J 101,673,100 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,520 4,370 4,500 130 12,372,900 55,130,064,000 4,740 20,494.603 4,500 T/J 106,900 4,490 B 45,700 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 700 35,000 3 45.455 50 T/J 129,833,100 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 338 350 350 350 12 250,000 87,500,000 6 176.620 350 T/J 600 340 B 600 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-1 515 540 520 530 15 23,456,900 12,408,617,500 2,592 118.664 530 T/J 69,800 525 B 549,700 86 DART Duta Anggada Realty Tbk. --U6---1 270 298 298 298 28 100 29,800 1 55.089 298 T/J 2,800 252 B 6,200 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 139,339,400 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 400 20,000 3 22.222 50 T/J 9,998,300 0 B 0 89 DILD Intiland Development Tbk. --U6---1 230 228 222 222 -8 266,100 59,288,600 32 38.685 226 J 21,900 222 T/B 29,500 90 DLTA Delta Djakarta Tbk. --U5---1 4,250 4,250 3,960 4,000 -250 332,000 1,323,054,000 257 23,910.574 4,180 J 500 4,000 T/B 15,700 91 DMAS Puradelta Lestari Tbk. XDM6K--1 150 153 142 144 -6 63,344,700 9,307,421,800 3,159 68.571 145 J 118,200 144 T/B 426,600 92 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 950 950 -5 4,000 3,807,500 20 103.825 960 J 2,200 945 B 2,200 93 DNAR Bank Oke Indonesia Tbk. --U8---1 222 222 208 208 -14 800 167,800 3 189.091 0 J 0 208 T/B 13,700 94 DOID Delta Dunia Makmur Tbk. --M2---1 135 141 134 134 -1 40,936,500 5,635,790,000 1,863 181.414 135 J 233,000 134 T/B 163,700 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 210 J 100 174 B 1,200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 76 77 71 76 0 362,800 27,150,700 65 43.253 76 T/J 136,200 73 B 10,000 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 322 318 318 -2 614,200 196,269,200 24 85.946 318 T/J 807,700 316 B 28,100 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,100 J 1,000 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 430 440 420 430 0 196,200 83,654,200 94 85.149 430 T/J 700 426 B 300 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,410 2,300 2,250 2,250 -160 13,200 29,725,000 14 828.206 2,250 T/J 23,900 0 B 0 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 38,900 1,945,000 16 14.286 50 T/J 1,313,000 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 910 925 910 915 5 126,100 115,707,000 86 2,322.807 920 J 30,200 915 T/B 13,300 104 ELSA Elnusa Tbk. --M2K--1 212 214 208 208 -4 28,062,000 5,897,176,600 1,897 52.000 210 J 834,400 208 T/B 691,000 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 665,608,400 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,860 4,760 4,520 4,520 -340 262,900 1,216,151,000 31 627.778 4,520 T/J 1,267,900 0 B 0 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,270 1,210 1,220 -15 18,661,800 23,142,425,500 3,337 122.000 1,225 J 14,100 1,220 T/B 39,600 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 153 156 152 154 1 2,034,800 313,114,400 441 286.720 154 T/J 37,300 153 B 291,500 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 2,000 100,000 1 20.080 50 T/J 268,700 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 51 0 0 51 0 0 0 0 4.200 53 J 30,000 50 B 55,000 111 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,530 2,380 2,400 20 34,528,100 84,594,999,000 8,985 121.802 2,400 T/J 1,749,200 2,390 B 273,900 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 119 123 118 120 1 14,598,600 1,760,206,800 874 57.143 121 J 17,000 120 T/B 1,364,700 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,386,600 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 100 103 100 100 0 49,846,400 5,040,372,400 1,838 5.556 101 J 3,916,100 100 T/B 2,174,500 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 3,866,700 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 1,475 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 44,050 45,175 44,200 44,900 850 979,100 43,833,927,500 1,786 1,752.195 44,950 J 100 44,900 T/B 1,600 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,345 1,200 1,345 145 300 374,500 2 114.957 1,345 T/J 1,400 1,300 B 100 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 262 230 230 -16 158,468,400 38,506,470,800 10,318 30.918 230 T/J 3,399,500 0 B 0 122 GJTL Gajah Tunggal Tbk. --M4---1 332 404 334 396 64 40,893,900 15,678,087,400 5,232 77.745 398 J 51,500 396 T/B 42,799,400 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 86 79 80 -4 23,163,100 1,887,561,200 1,546 20.000 80 T/J 238,600 79 B 3,052,200 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,260 1,265 1,255 1,260 0 21,500 27,088,500 19 98.054 1,260 T/J 6,300 1,255 B 17,400 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 553,900 27,695,000 20 21.568 50 T/J 953,000 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 91 85 91 0 87,300 7,490,600 23 36.400 91 T/J 508,200 85 B 17,500 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,395,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 38,700 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 555 520 520 520 -35 200 104,000 1 99.048 520 T/J 300 0 B 0 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 2,900 2,950 2,880 2,900 0 871,500 2,531,104,000 504 78.378 2,920 J 5,500 2,900 T/B 1,000 133 HERO Hero Supermarket Tbk. --U9---1 900 1,015 905 905 5 118,800 113,120,500 15 1,889.037 890 J 244,400 865 B 1,100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,700 2,750 2,610 2,700 0 661,600 1,758,404,000 181 826.547 2,700 T/J 24,800 2,690 B 22,100 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 595 565 595 -10 200 116,000 2 915.385 595 T/J 800 565 B 200 136 HKMU HK Metals Utama Tbk. --U9---1 81 84 81 83 2 8,866,800 729,744,500 421 36.087 83 T/J 1,235,200 82 B 80,100 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,640 1,665 1,630 1,660 20 16,583,900 27,342,227,500 2,639 8,286.741 1,660 T/J 422,600 1,655 B 195,500 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 710 685 695 -5 17,553,200 12,171,607,000 1,347 224.194 695 T/J 407,900 690 B 301,200 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 70 0 0 70 0 0 0 0 37.838 76 J 100 70 B 200 140 HRTA Hartadinata Abadi Tbk. --M5---1 216 218 206 218 2 46,700 9,977,800 33 72.667 218 T/J 16,000 216 B 900 141 HRUM Harum Energy Tbk. --M2K--1 1,270 1,295 1,255 1,275 5 54,300 69,246,000 34 24.519 1,285 J 700 1,275 T/B 17,500 142 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 9,625 9,825 9,700 9,750 125 3,409,000 33,349,240,000 3,432 361.446 9,775 J 10,400 9,750 T/B 17,700 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 113 125 107 122 9 718,100 85,764,600 140 9.531 123 J 10,000 122 T/B 120,700 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 128 135 129 135 7 23,500 3,127,500 8 128.571 135 T/J 12,500 128 B 2,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 238 236 236 -2 20,800 4,930,400 7 154.248 238 J 69,700 236 T/B 1,000 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 10,400 520,000 4 14.286 50 T/J 27,719,000 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 525 545 515 530 5 980,000 517,587,500 215 71.153 535 J 46,800 530 T/B 135,300 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 139 145 139 142 3 523,400 73,761,000 45 28.400 143 J 70,000 142 T/B 43,100 150 INAF Indofarma (Persero) Tbk. --U5---1 1,095 1,105 1,085 1,090 -5 1,321,600 1,444,135,500 530 436.000 1,095 J 68,100 1,090 T/B 185,900 151 INCI Intanwijaya Internasional Tbk --U3---1 374 374 374 374 0 3,200 1,196,800 4 40.451 374 T/J 28,800 350 B 1,200 152 INCO Vale Indonesia Tbk. --M2XX-1 3,090 3,190 2,960 3,000 -90 11,674,900 35,638,868,000 3,349 1,224.490 3,010 J 49,600 3,000 T/B 173,500 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,625 6,725 6,525 6,525 -100 6,007,600 39,710,495,000 3,246 1,116.931 6,550 J 500 6,525 T/B 211,900 154 INDR Indo-Rama Synthetics Tbk. --U4---1 1,990 2,090 1,990 2,090 100 400 806,000 3 281.485 2,080 J 600 2,000 B 2,000 155 INDS Indospring Tbk. --M4---1 1,775 1,775 1,720 1,730 -45 11,000 19,074,000 7 162.187 1,780 J 100 1,725 B 500 156 INDY Indika Energy Tbk. XDM2K--1 740 765 745 755 15 4,671,100 3,518,880,500 1,110 25.593 755 T/J 241,500 750 B 110,100 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 5,150 5,150 50 2,303,100 11,944,132,500 1,157 265.372 5,175 J 11,700 5,150 T/B 18,000 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 56 56 53 54 -2 371,800 20,055,700 34 0.308 55 J 113,600 53 B 106,000 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,600 11,500 10,750 11,400 800 2,673,100 29,814,760,000 2,999 456.000 11,400 T/J 227,200 11,350 B 3,500 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 63 60 62 0 20,200 1,245,400 14 29.524 63 J 4,400 62 T/B 300 161 IPTV MNC Vision Networks Tbk. --U9---1 398 406 398 404 6 12,050,400 4,832,578,000 12,205 168.333 404 T/J 296,700 402 B 140,700 162 ISAT Indosat Tbk. --M7K--1 2,050 2,150 2,060 2,110 60 12,567,000 26,526,072,000 3,459 150.714 2,120 J 800 2,110 T/B 300,800 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 129 124 125 1 1,788,000 225,626,600 252 42.373 125 T/J 20,100 124 B 191,500 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,875 8,050 7,750 7,800 -75 2,367,400 18,689,897,500 2,540 55.714 7,800 T/J 7,200 7,775 B 12,400 165 JAWA Jaya Agra Wattie Tbk. --U1---1 60 64 61 61 1 3,700 231,600 6 12.200 64 J 5,000 61 T/B 600 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 436 J 395,800 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 940 920 925 5 19,989,100 18,559,500,000 3,136 252.870 930 J 221,800 925 T/B 2,505,100 168 JRPT Jaya Real Property Tbk. --M6K--1 408 422 406 418 10 656,500 273,522,200 123 401.923 418 T/J 440,000 416 B 88,300 169 JSKY Sky Energy Indonesia Tbk. --U4---1 88 91 87 87 -1 1,637,400 144,865,600 301 43.500 88 J 10,000 87 T/B 103,000 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,640 3,800 3,610 3,800 160 24,201,200 89,175,732,000 6,578 224.083 3,810 J 15,900 3,800 T/B 275,200 171 KAEF Kimia Farma Tbk. --M5---1 1,295 1,320 1,270 1,300 5 2,206,800 2,847,778,500 868 1,300.000 1,305 J 75,700 1,300 T/B 316,200 172 KBLI KMI Wire & Cable Tbk. --M4K--1 404 418 398 412 8 4,415,400 1,814,600,000 433 50.061 412 T/J 745,000 410 B 177,900 173 KEEN Kencana Energi Lestari Tbk. --M7---1 318 318 296 300 -18 2,135,800 633,275,000 125 75.758 300 T/J 18,000 298 B 10,500 174 KICI Kedaung Indah Can Tbk --U5---1 226 226 226 226 0 100 22,600 1 47.981 214 J 500 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 140 133 135 1 1,586,200 214,883,200 191 4.684 135 T/J 160,100 134 B 162,900 176 KINO Kino Indonesia Tbk. --M5---1 2,700 2,760 2,670 2,700 0 712,700 1,942,626,000 402 71.053 2,700 T/J 146,800 2,690 B 10,900 177 KKGI Resource Alam Indonesia Tbk. --U2---1 190 200 178 185 -5 1,300 240,700 6 649.123 185 T/J 18,100 178 B 4,200 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,415 1,385 1,385 -15 33,331,300 46,807,103,500 3,961 13,508.241 1,400 J 69,200 1,385 T/B 613,100 179 KOBX Kobexindo Tractors Tbk. --U9---1 89 91 89 90 1 102,700 9,224,200 32 22.500 91 J 185,700 90 T/B 24,300 180 KOTA DMS Propertindo Tbk. --U6---1 480 480 450 470 -10 5,017,000 2,369,978,200 127 235.000 470 T/J 9,500 450 B 1,000 181 KPAL Steadfast Marine Tbk. --U4---1 70 71 66 68 -2 880,400 60,049,300 196 59.130 69 J 75,400 68 T/B 81,300 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 179 174 175 1 2,006,600 353,230,800 257 21.756 175 T/J 167,600 174 B 78,400 183 KREN Kresna Graha Investama Tbk. --U9---1 126 129 118 121 -5 3,106,100 381,188,200 637 1,258.843 123 J 200 121 T/B 121,000 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 300 15,000 3 7.806 50 T/J 21,796,500 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 0 B 0 186 LINK Link Net Tbk. --M9---1 2,650 2,690 2,640 2,650 0 235,300 624,313,000 450 165.625 2,660 J 3,000 2,650 T/B 7,800 187 LION Lion Metal Works Tbk. --U3---1 224 230 224 228 4 20,700 4,708,800 16 142.795 230 J 4,600 228 T/B 4,900 188 LPCK Lippo Cikarang Tbk --U6---1 635 675 645 655 20 692,700 459,418,000 184 73.849 655 T/J 129,700 650 B 111,600 189 LPGI Lippo General Insurance Tbk. --U8---1 3,460 3,700 3,500 3,700 240 600 2,140,000 4 166.292 3,700 T/J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 145 149 145 145 0 11,495,600 1,683,897,600 1,070 46.823 148 J 1,865,200 145 T/B 6,000 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,250 1,530 1,260 1,525 275 101,450,400 147,306,183,500 17,689 34.556 1,525 T/J 5,521,900 1,520 B 90,200 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 730 780 740 775 45 25,109,400 19,132,862,000 3,101 200.000 780 J 1,082,000 775 T/B 252,500 193 LTLS Lautan Luas Tbk. --U9---1 408 418 402 418 10 18,000 7,514,400 13 147.762 416 J 279,400 406 B 100 194 MAIN Malindo Feedmill Tbk. --M3K--1 545 565 550 555 10 5,203,200 2,887,981,000 754 315.341 560 J 906,400 555 T/B 301,500 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 9,800 490,000 8 6.835 50 T/J 1,301,045,400 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --M9K--1 695 745 695 740 45 38,612,500 27,920,079,500 2,374 1,187.515 740 T/J 101,200 735 B 300 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 346 352 340 350 4 761,800 262,864,400 67 700.000 350 T/J 55,600 348 B 274,100 199 MASA Multistrada Arah Sarana Tbk. --U4---1 384 420 384 420 36 1,200 494,800 3 298.635 420 T/J 14,500 384 B 49,800 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 5,600 6,500 5,500 6,500 900 1,300 8,270,000 7 2,955.392 6,700 J 3,000 6,300 B 8,100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 320 324 314 320 0 1,227,300 392,707,400 166 20.000 320 T/J 8,600 318 B 65,800 202 MBTO Martina Berto Tbk. --U5---1 58 60 54 54 -4 207,500 11,548,800 65 7.297 55 J 3,000 54 T/B 18,500 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 107 115 105 112 5 5,824,700 650,945,500 644 100.456 113 J 200 112 T/B 4,437,400 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 5,000 250,000 1 36.232 50 T/J 7,580,100 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 61 61 57 57 -4 73,163,800 4,170,337,400 656 16.916 57 T/J 92,817,500 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 21,734,600 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 490 500 480 480 -10 42,140,400 20,652,288,600 2,941 845.413 482 J 32,600 480 T/B 1,299,400 208 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 6,300 6,300 0 400 2,520,000 2 4,592.238 6,350 J 500 6,075 B 200 209 META Nusantara Infrastructure Tbk. --U7---1 90 97 87 91 1 3,083,900 287,468,300 646 27.569 92 J 23,400 91 T/B 34,900 210 MGRO Mahkota Group Tbk. --M1K--1 680 690 670 690 10 1,268,700 864,319,500 76 306.667 690 T/J 401,400 680 B 2,000 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,990 2,030 1,980 2,030 40 6,215,800 12,444,703,500 2,099 119.518 2,040 J 86,300 2,030 T/B 2,500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,075 10,050 10,075 50 35,200 354,635,000 15 64,171.975 10,075 T/J 165,200 10,050 B 1,400 213 MLPL Multipolar Tbk. --M9---1 51 55 51 52 1 19,197,000 1,015,213,600 446 5.964 53 J 711,500 52 T/B 246,700 214 MLPT Multipolar Technology Tbk. --U9---1 388 440 386 420 32 116,700 46,217,000 33 87.500 420 T/J 6,800 400 B 2,600 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 845 860 825 830 -15 69,526,900 58,213,947,500 13,073 92.222 835 J 1,079,000 830 T/B 1,966,700 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 545 560 530 530 -15 2,042,800 1,112,448,000 563 35.333 535 J 49,300 530 T/B 287,500 217 MPPA Matahari Putra Prima Tbk. --U9---1 108 123 107 117 9 12,645,500 1,480,847,800 1,588 49.191 118 J 47,000 117 T/B 24,000 218 MRAT Mustika Ratu Tbk. --U5---1 125 124 123 124 -1 19,600 2,428,800 13 19.077 124 T/J 33,000 123 B 4,900 219 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 3,000 3,000,000 2 65.789 1,000 T/J 33,900 995 B 2,000 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,190 1,180 1,190 10 750,700 889,017,000 452 2,142.291 1,195 J 5,200 1,190 T/B 526,800 221 MTLA Metropolitan Land Tbk. --U6---1 378 0 0 378 0 0 0 0 158.923 396 J 700 352 B 2,500 222 MYOH Samindo Resources Tbk. --U2---1 1,010 1,040 950 1,000 -10 89,300 89,026,000 97 119.108 1,000 T/J 99,400 990 B 1,300 223 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,150 2,120 2,130 0 2,405,600 5,125,169,000 670 10,655.328 2,130 T/J 25,500 2,120 B 37,500 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 52 50 50 0 6,100 305,200 3 7.516 52 J 21,700 50 T/B 46,500 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 422 436 420 428 6 1,389,900 594,057,200 406 131.692 430 J 43,700 428 T/B 13,800 226 NISP Bank OCBC NISP Tbk. --U8---1 700 720 705 705 5 5,800 4,172,000 7 854.297 715 J 200 705 T/B 31,100 227 NOBU Bank Nationalnobu Tbk. --U8---1 840 805 805 805 -35 500 402,500 2 214.667 805 T/J 99,600 800 B 1,200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 268 290 270 284 16 1,047,500 296,164,600 67 33.412 284 T/J 100 282 B 2,500 229 NZIA Nusantara Almazia Tbk. --U6---1 125 149 130 134 9 1,100 149,700 8 60.909 134 T/J 100 128 B 100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 400 20,000 4 98.922 50 T/J 2,032,200 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 70 75 69 69 -1 2,451,100 171,888,500 246 69.000 70 J 48,100 69 T/B 228,000 232 PANR Panorama Sentrawisata Tbk. --U9---1 50 58 50 56 6 9,964,400 547,989,600 336 33.599 56 T/J 1,623,100 55 B 264,800 233 PANS Panin Sekuritas Tbk. --U8---1 755 775 735 745 -10 3,620,200 2,682,725,000 96 541.818 745 T/J 5,500 740 B 56,900 234 PBID Panca Budi Idaman Tbk. --U3---1 905 910 895 895 -10 9,400 8,509,500 8 105.294 905 J 100,000 895 T/B 6,800 235 PBRX Pan Brothers Tbk. --M4---1 176 185 168 184 8 636,100 114,522,700 127 325.664 185 J 53,100 184 T/B 61,500 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 905 870 895 35 332,702,600 295,443,399,500 15,859 298.333 895 T/J 4,243,100 890 B 3,001,400 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 408 428 398 426 18 154,100 64,703,200 67 83.122 426 T/J 9,800 412 B 3,600 239 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,280 2,300 2,280 2,300 20 18,800 43,160,000 8 954.396 2,390 J 400 2,290 B 8,400 240 PNBN Bank Pan Indonesia Tbk --M8K--1 715 745 720 735 20 2,651,300 1,943,200,500 284 1,223.776 740 J 126,800 730 B 5,100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,600 130,000 3 50.000 50 T/J 4,758,600 0 B 0 242 PNIN Paninvest Tbk. --U8---1 840 870 840 840 0 58,100 48,953,000 20 893.237 850 J 125,700 840 T/B 12,400 243 PNLF Panin Financial Tbk. --M8K--1 176 179 176 177 1 6,502,200 1,152,376,700 335 191.310 178 J 152,000 177 T/B 235,800 244 POLL Pollux Properti Indonesia Tbk. --U6---1 6,950 7,900 6,975 7,850 900 392,000 2,870,937,500 709 1,276.423 7,875 J 2,300 7,700 B 600 245 PPRE PP Presisi Tbk. --U7---1 147 158 146 153 6 17,502,700 2,647,872,200 2,940 35.581 153 T/J 63,700 152 B 11,200 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 16,802,900 845,654,400 385 108.108 51 J 52,101,100 50 T/B 29,390,500 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 155 158 148 158 3 1,300 193,400 4 88.949 157 J 1,300 148 B 1,000 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,190 3,200 3,160 3,160 -30 19,600 62,501,000 35 48.615 3,180 J 2,000 3,160 T/B 4,500 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 141 141 134 141 0 34,800 4,896,500 16 104.444 141 T/J 29,400 140 B 400 250 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,160 2,030 2,050 -10 38,337,600 79,926,072,000 9,754 1,782.609 2,050 T/J 1,109,600 2,040 B 804,700 251 PTIS Indo Straits Tbk. --U7---1 86 116 111 111 25 5,000 565,300 9 11.684 110 J 5,500 100 B 500 252 PTPP PP (Persero) Tbk. --M6XX-1 665 710 670 685 20 58,298,300 40,505,246,500 4,132 128.759 690 J 1,224,100 685 T/B 670,300 253 PTRO Petrosea Tbk. XDM2---1 1,240 1,320 1,250 1,285 45 929,800 1,196,284,500 378 1,028.000 1,285 T/J 415,100 1,280 B 56,000 254 PTSN Sat Nusapersada Tbk --M4---1 164 183 161 179 15 1,706,900 298,410,200 265 92.586 180 J 31,200 179 T/B 99,000 255 PUDP Pudjiadi Prestige Tbk. --U9---1 278 0 0 278 0 0 0 0 34.674 260 J 41,600 0 B 0 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 100 102 98 99 -1 1,453,300 144,171,800 207 33.000 100 J 3,075,800 99 T/B 254,200 257 PWON Pakuwon Jati Tbk. --M6B3-1 356 368 356 360 4 90,074,300 32,546,115,800 4,189 1,387.872 362 J 1,157,000 360 T/B 42,800 258 PZZA Sarimelati Kencana Tbk. --U9---1 675 715 675 705 30 648,900 453,471,000 244 64.091 710 J 17,800 705 T/B 67,500 259 RAJA Rukun Raharja Tbk. --M7---1 96 97 94 96 0 2,829,600 270,272,500 403 329.761 96 T/J 637,700 95 B 988,300 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 565 640 575 625 60 51,763,700 31,752,981,000 6,000 390.625 630 J 292,400 625 T/B 902,400 261 RANC Supra Boga Lestari Tbk. --U9---1 350 380 340 374 24 930,800 340,285,200 44 74.800 374 T/J 14,800 370 B 100,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 250,000 12,500,000 5 15.994 50 T/J 789,400 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 5,750 0 0 5,750 0 0 0 0 302.920 5,350 J 200 0 B 0 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 250 0 0 250 0 0 0 0 115.384 244 J 58,400 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 109 109 102 108 -1 76,000 7,771,800 28 17.153 108 T/J 28,300 102 B 4,300 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 278 278 0 1,500 417,000 2 2,175.274 280 J 1,000 260 B 100,100 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,240 1,180 1,180 -15 1,391,300 1,675,814,500 217 462.745 1,230 J 2,700 1,180 T/B 45,600 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 400 424 400 424 24 894,700 369,020,200 182 353.333 426 J 51,000 422 B 5,100 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 20,100 8,600 B 2,000 270 SCMA Surya Citra Media Tbk. --M9XX-1 790 810 785 800 10 30,620,700 24,423,104,500 2,317 361.904 800 T/J 12,900 795 B 1,721,900 271 SDPC Millennium Pharmacon International Tbk. --U9---1 98 98 92 98 0 7,200 695,000 9 65.417 98 T/J 68,500 95 B 2,500 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 1,045 1,045 975 975 -70 22,500 22,076,500 34 1,090.543 975 T/J 18,200 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,490 2,410 2,490 -10 22,400 55,503,000 21 106.410 2,490 T/J 7,800 2,480 B 1,000 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,260 1,280 1,245 1,245 -15 7,146,700 8,968,048,000 1,544 214.655 1,255 J 81,500 1,245 T/B 148,300 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,275 5,400 5,250 5,375 100 85,000 452,182,500 152 61.046 5,400 J 4,900 5,350 B 100 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 224 216 222 8 5,999,700 1,324,828,800 584 20.182 224 J 89,800 222 T/B 471,000 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 308 300 306 6 7,264,700 2,205,633,600 765 54.643 308 J 439,200 306 T/B 253,500 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,095 1,100 1,045 1,065 -30 38,000 40,558,000 56 1,286.232 1,080 J 400 1,065 T/B 10,400 279 SMDR Samudera Indonesia Tbk. --U7---1 152 153 147 150 -2 474,300 72,066,600 32 601.974 152 J 9,500 150 T/B 4,500 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,450 8,150 7,550 8,000 550 14,602,900 116,249,430,000 4,843 2,783.771 8,000 T/J 11,800 7,975 B 84,300 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 175 180 0 10,800 1,897,000 4 93.264 180 T/J 5,000 175 B 5,600 282 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 11,600 11,600 11,600 0 200 2,320,000 2 864.723 11,600 T/J 39,800 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 432 464 432 460 28 43,460,700 19,473,312,400 3,912 755.833 460 T/J 75,700 458 B 327,400 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,155 1,200 1,100 1,100 -55 3,043,000 3,531,290,000 665 2,938.113 1,140 J 15,000 1,100 T/B 88,400 285 SOCI Soechi Lines Tbk. --M7---1 138 140 132 135 -3 8,230,700 1,111,743,700 818 24.545 135 T/J 49,500 134 B 335,000 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 5,000 5,000 0 100 500,000 1 484.848 5,000 T/J 700 0 B 0 287 SPMA Suparma Tbk. --U3---1 280 278 264 276 -4 400 109,400 4 123.722 278 J 10,600 264 B 12,400 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 138 138 129 129 -9 600,500 78,306,200 126 137.672 129 T/J 181,600 0 B 0 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 161 157 159 0 14,630,000 2,327,182,700 1,147 66.250 159 T/J 440,900 158 B 2,230,500 290 SRSN Indo Acidatama Tbk --U3---1 54 56 54 55 1 1,457,400 79,770,500 93 10.017 56 J 1,074,800 55 T/B 197,200 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 298 304 294 296 -2 12,282,700 3,671,531,200 1,290 121.436 298 J 81,600 296 T/B 253,900 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 905 875 885 -10 360,300 322,015,000 223 132.090 890 J 16,000 875 B 8,900 293 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 130 135 -4 238,800 31,328,900 15 132.353 135 T/J 28,900 132 B 200 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 10,606,700 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 50 50 50 0 200 10,000 2 8.929 50 T/J 42,968,200 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,140 1,155 1,115 1,120 -20 48,092,200 54,326,764,500 2,640 276.543 1,120 T/J 237,600 1,115 B 282,300 298 TBLA Tunas Baru Lampung Tbk. --M5---1 535 570 535 570 35 3,881,300 2,163,064,500 519 129.796 570 T/J 31,200 565 B 28,500 299 TCID Mandom Indonesia Tbk. XDU5---1 8,450 8,425 8,275 8,275 -175 39,200 325,457,500 21 811.656 8,275 T/J 16,700 8,250 B 15,600 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 108 91 108 16 32,591,900 3,276,686,400 2,798 47.368 108 T/J 378,900 107 B 1,563,100 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 119 113 114 -1 27,098,400 3,133,613,300 1,164 36.774 116 J 160,000 114 T/B 735,100 302 TGRA Terregra Asia Energy Tbk. --U7---1 71 74 67 71 0 697,900 50,114,500 172 35.500 72 J 61,300 71 T/B 17,900 303 TINS Timah Tbk. --M2K--1 505 520 492 492 -13 26,651,800 13,423,163,200 2,531 251.409 494 J 70,600 492 T/B 1,182,500 304 TIRT Tirta Mahakam Resources Tbk --U3---1 53 0 0 53 0 0 0 0 24.229 53 J 800 52 B 200 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,890 4,820 4,820 0 1,659,100 8,050,108,000 1,749 298.012 4,840 J 4,300 4,820 T/B 119,400 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,190 3,250 3,210 3,220 30 58,473,100 188,957,404,000 7,332 1,692.199 3,230 J 1,005,300 3,220 T/B 2,477,100 307 TMAS Temas Tbk. --M7---1 92 95 92 93 1 1,202,700 112,442,100 415 213.901 94 J 165,300 93 T/B 43,700 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 100 33,400 1 70.482 334 T/J 7,700 322 B 5,000 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 13,400 670,000 5 80.475 50 T/J 9,639,900 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 270 280 272 278 8 1,694,700 467,604,400 252 99.919 278 T/J 1,003,600 276 B 25,200 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 870 880 -5 83,125,600 72,968,399,000 4,676 4,191.873 880 T/J 39,700 875 B 58,300 312 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---1 107 120 111 120 13 9,800 1,130,600 13 120.925 120 T/J 48,800 119 B 1,000 314 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 315 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 370 J 100 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,190 1,205 1,195 1,200 10 8,600 10,319,500 17 214.072 1,205 J 100 1,190 B 10,400 317 TURI Tunas Ridean Tbk. --U9---1 1,210 1,390 1,210 1,390 180 76,100 97,299,000 5 3,088.889 1,390 T/J 9,900 1,210 B 24,000 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,620 1,620 1,540 1,575 -45 972,700 1,522,762,500 621 105.000 1,575 T/J 100 1,560 B 5,000 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,515 1,460 1,490 40 2,732,900 4,026,828,500 417 2,888.941 1,500 J 25,100 1,490 T/B 400,500 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,100 3,100 3,100 100 200 620,000 2 114.812 3,350 J 100 3,000 B 500 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 53 50 52 0 1,552,700 79,215,300 50 2.469 53 J 111,500 52 T/B 24,600 322 UNTR United Tractors Tbk. --M9BX-1 15,825 16,125 15,725 15,725 -100 3,087,700 49,191,862,500 3,313 18,720.238 15,750 J 1,200 15,725 T/B 68,700 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,250 8,050 8,075 25 8,239,200 67,018,615,000 4,895 206,733.231 8,075 T/J 22,700 8,050 B 162,500 324 VICO Victoria Investama Tbk. --U8---1 97 0 0 97 0 0 0 0 77.600 97 J 89,600 91 B 16,700 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 10,100 505,000 2 16.667 50 T/J 54,978,300 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 260 268 256 266 6 2,900 764,400 11 117.666 266 T/J 17,200 256 B 2,400 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 167 176 169 172 5 51,551,400 8,883,435,900 2,869 59.310 173 J 745,800 172 T/B 235,500 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 80 78 80 1 907,200 71,792,300 151 34.923 80 T/J 23,800 78 B 500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 128 130 123 126 -2 4,219,300 531,057,000 456 19.385 126 T/J 66,500 125 B 257,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 1,005 940 985 50 93,382,000 91,767,206,000 7,806 253.179 990 J 983,100 985 T/B 45,200 331 WINS Wintermar Offshore Marine Tbk. --U7---1 74 74 70 73 -1 1,020,200 75,400,400 8 19.742 73 T/J 849,900 70 B 500 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 194 190 192 3 98,200 18,838,600 33 29.108 192 T/J 451,500 191 B 1,700 333 WOOD Integra Indocabinet Tbk. --M5K--1 330 340 326 326 -4 21,076,900 7,020,998,400 1,280 125.385 326 T/J 2,481,100 324 B 1,483,400 334 WSBP Waskita Beton Precast Tbk. --M3K--1 159 169 159 168 9 87,521,800 14,443,172,100 3,285 34.286 169 J 1,807,600 168 T/B 3,542,000 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 635 605 615 15 62,660,800 38,863,238,500 4,899 165.992 615 T/J 215,800 610 B 1,825,300 336 WTON Wijaya Karya Beton Tbk. --M3K--1 236 246 236 242 6 15,595,600 3,778,883,000 1,347 41.017 244 J 915,800 242 T/B 232,000 Total 3,640,521,300 4,169,204,847,300 402,509 3,025,153,000 169,353,500 Jakarta, 11 May 2020 Trading Division