List of Securities Quotation Main Board Date: Tuesday, 12 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 6,725 6,725 6,275 6,275 -450 5,403,300 34,578,775,000 3,525 509.765 6,300 J 20,000 6,275 T/B 37,500 2 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,485 J 100 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,385 1,405 1,340 1,350 -35 10,675,800 14,552,472,500 3,613 1,646.341 1,350 T/J 245,000 1,345 B 14,900 4 ACST Acset Indonusa Tbk. --U6---1 254 256 250 250 -4 817,100 204,834,200 116 10.499 252 J 32,900 250 T/B 44,200 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 540 540 510 515 -25 10,246,800 5,348,230,000 1,450 404.451 515 T/J 4,380,300 510 B 2,026,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,625 6,600 6,300 6,425 -200 268,400 1,735,335,000 348 276.344 6,425 T/J 5,400 6,400 B 5,500 7 ADMG Polychem Indonesia Tbk --U3---1 98 99 92 93 -5 1,736,900 163,607,800 173 8.301 94 J 43,500 92 B 244,500 8 ADRO Adaro Energy Tbk. --M2BX-1 1,030 1,060 1,000 1,005 -25 49,628,600 50,807,588,500 6,289 91.364 1,010 J 148,100 1,005 T/B 308,600 9 AGII Aneka Gas Industri Tbk. --M3---1 400 406 400 400 0 680,100 272,783,000 294 36.364 404 J 57,800 400 T/B 146,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 114 116 108 111 -3 5,951,200 659,910,600 746 181.349 112 J 745,800 111 T/B 1,159,400 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. CDM9XX-1 2,520 2,590 2,410 2,460 -60 17,309,800 43,827,599,000 2,612 1,960.612 2,460 T/J 94,900 2,450 B 3,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 394 388 388 388 -6 300 116,400 2 193.849 388 T/J 50,200 372 B 100 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 208 186 208 8 1,936,500 389,422,100 33 189.091 202 J 29,700 190 B 1,100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,140 3,090 2,950 3,090 -50 700 2,149,000 5 126.122 3,100 J 1,600 2,930 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 845 845 840 840 -5 24,200 20,426,000 32 2,143.459 845 J 100 840 T/B 4,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 488 500 500 500 12 100 50,000 1 41.667 500 T/J 109,000 488 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 530 530 510 515 -15 47,048,500 24,377,367,500 4,290 339.553 520 J 3,295,200 515 T/B 353,700 19 APLI Asiaplast Industries Tbk. --U3---1 135 138 135 138 3 4,200 567,300 4 115.000 138 T/J 600 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 106 107 100 101 -5 21,264,700 2,180,547,400 1,132 27.671 101 T/J 48,300 100 B 1,574,800 21 ARNA Arwana Citramulia Tbk. --M3---1 400 400 398 398 -2 384,900 153,477,000 105 2,705.091 398 T/J 100,000 396 B 130,000 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---1 910 910 910 910 0 500 455,000 2 268.793 1,000 J 300 910 T/B 100 24 ASGR Astra Graphia Tbk. --U9---1 695 700 690 690 -5 43,500 30,406,500 20 143.059 695 J 15,900 690 T/B 4,200 25 ASII Astra International Tbk. --M4BX-1 3,920 3,920 3,780 3,820 -100 58,347,900 223,828,231,000 11,375 2,731.752 3,820 T/J 3,187,800 3,810 B 2,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,110 1,110 1,105 1,105 -5 3,600 3,987,000 4 2,046.296 1,105 T/J 1,500 1,100 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 118 123 114 114 -4 17,849,100 2,078,925,800 1,076 108.571 115 J 164,200 114 T/B 525,900 28 ASSA Adi Sarana Armada Tbk. --M7K--1 346 352 336 340 -6 6,739,300 2,329,022,400 292 87.179 340 T/J 41,000 336 B 110,300 29 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 735 J 500 645 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 750 755 745 745 -5 2,535,800 1,897,630,000 442 673.781 750 J 255,200 745 T/B 99,000 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 61 57 57 57 -4 1,400 79,800 4 38.000 57 T/J 429,000 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 585 595 570 580 -5 8,700 4,995,000 8 7,522.698 590 J 200 580 T/B 200 33 BBCA Bank Central Asia Tbk. XDM8B3-1 26,475 26,700 25,150 26,100 -375 23,732,000 611,258,150,000 19,526 14,914.286 26,100 T/J 3,806,600 25,500 B 74,600 34 BBKP Bank Bukopin Tbk. --M8---1 136 139 131 131 -5 17,487,600 2,345,337,100 1,090 38.862 132 J 100,500 131 T/B 116,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,105 1,140 1,095 1,100 -5 3,480,700 3,896,573,500 119 79.710 1,105 J 385,500 1,100 T/B 794,800 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,820 3,650 3,660 -140 82,388,200 306,276,377,000 14,434 17.603 3,670 J 528,300 3,660 T/B 4,049,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,630 2,470 2,490 -130 368,672,700 934,759,943,000 62,722 2,845.714 2,500 J 166,300 2,490 T/B 12,157,500 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 180,900 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 860 865 815 825 -35 34,987,400 29,121,508,500 4,070 107.609 830 J 364,100 825 T/B 807,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 234 234 220 220 -14 154,300 34,044,800 31 223.987 224 J 1,000 220 T/B 50,300 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 185 183 183 0 20,500 3,752,100 15 518.972 183 T/J 60,900 182 B 21,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,470 2,500 2,410 2,420 -50 2,020,700 4,947,656,000 529 1.367 2,420 T/J 22,600 2,410 B 29,900 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 109 109 103 103 -6 16,151,400 1,707,689,500 887 60.588 104 J 1,685,400 103 T/B 618,900 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 32,400 1,620,000 11 146.220 50 T/J 3,674,000 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 995 995 990 995 0 6,600 6,566,500 8 562.160 995 T/J 110,100 985 B 200 46 BIRD Blue Bird Tbk. --M7---1 910 930 895 915 5 1,257,300 1,142,154,000 566 14.077 915 T/J 75,800 905 B 1,100 47 BISI BISI International Tbk. --U1---1 900 905 875 900 0 77,600 69,212,000 54 450.000 900 T/J 5,100 870 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 775 780 755 755 -20 6,976,600 5,334,811,500 1,005 125.833 760 J 101,300 755 T/B 447,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 494 498 478 484 -10 10,494,500 5,078,052,600 2,192 112.558 486 J 81,400 484 T/B 172,300 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 115,200 5,760,000 20 3.455 50 T/J 77,684,900 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 84,463,700 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,230 4,230 4,000 4,010 -220 94,289,000 383,492,766,000 21,168 1,208.315 4,020 J 802,600 4,010 T/B 3,989,700 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 58 62 54 54 -4 74,800 4,094,700 7 10.800 56 J 51,000 54 T/B 20,000 54 BMTR Global Mediacom Tbk. --M9K--1 202 206 198 198 -4 11,738,500 2,350,922,400 703 161.159 199 J 337,000 198 T/B 352,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 282 288 280 284 2 45,600 12,836,400 13 177.500 286 J 10,000 282 B 20,000 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 640 655 630 630 -10 3,219,800 2,044,687,000 683 4.652 635 J 284,900 630 T/B 92,400 57 BNII Bank Maybank Indonesia Tbk. --U8---1 149 148 146 146 -3 215,400 31,595,000 63 1.740 147 J 22,000 146 T/B 6,800 58 BNLI Bank Permata Tbk. --M8K--1 1,225 1,255 1,220 1,250 25 12,286,100 15,219,992,500 873 13.610 1,250 T/J 1,842,100 1,245 B 274,000 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 88 79 82 -2 13,400 1,067,600 11 82.000 82 T/J 6,900 0 B 0 60 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,980 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 248 250 232 232 -16 29,218,000 6,940,083,600 2,551 45.490 234 J 66,800 232 T/B 319,000 62 BRPT Barito Pacific Tbk. --M3XX-1 1,220 1,280 1,205 1,260 40 101,991,200 128,021,618,000 9,825 492.707 1,265 J 411,000 1,260 T/B 841,600 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 670 625 625 -40 41,416,800 26,423,986,500 4,725 122.428 630 J 59,700 625 T/B 1,269,300 64 BSIM Bank Sinarmas Tbk. --U8---1 500 498 496 496 -4 1,600 796,600 3 338.292 496 T/J 1,100 470 B 500 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 1,855 1,870 1,840 1,840 -15 158,400 292,788,000 50 356.201 1,850 J 1,800 1,840 T/B 5,300 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,370 2,390 2,220 2,250 -120 17,682,000 40,446,430,000 6,662 230.769 2,260 J 12,800 2,250 T/B 798,200 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 89 88 88 -1 331,900 29,262,000 28 47.694 88 T/J 21,400 87 B 37,000 69 BULL Buana Lintas Lautan Tbk. --M7---1 200 208 199 206 6 85,853,800 17,401,189,200 1,669 20.145 206 T/J 476,000 204 B 56,300 70 BVIC Bank Victoria International Tbk. --U8---1 60 61 57 58 -2 121,900 7,091,200 19 54.845 60 J 22,300 58 T/B 21,000 71 BWPT Eagle High Plantations Tbk. --U1---1 80 81 76 77 -3 7,599,200 591,687,900 459 16.841 78 J 731,000 77 T/B 1,323,800 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---1 200 208 196 208 8 2,094,300 422,448,500 471 63.030 208 T/J 2,200 204 B 5,000 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 388,100 19,405,000 22 28.571 50 T/J 4,032,800 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,475 1,510 1,475 1,480 5 9,300 13,941,500 17 305.785 1,500 J 7,400 1,480 T/B 1,100 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 176 172 173 3 277,500 47,790,000 23 13.538 176 J 27,500 173 T/B 50,000 77 CITY Natura City Developments Tbk. --U6---1 53 53 51 53 0 9,000 465,000 8 44.167 53 T/J 18,700 52 B 20,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 478 482 458 460 -18 11,959,000 5,617,249,800 1,631 2,000.000 462 J 11,400 460 T/B 215,000 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,600 J 2,200 1,400 B 1,400 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 98,107,300 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,500 4,720 4,410 4,640 140 27,767,500 128,480,591,000 10,513 21,132.213 4,640 T/J 337,200 4,630 B 165,500 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 127,010,100 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 368 350 368 18 50,100 17,538,600 3 185.704 368 T/J 300 338 B 6,200 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,500 B 100 85 CTRA Ciputra Development Tbk. --M6XX-1 530 535 510 510 -20 11,997,900 6,252,663,000 1,989 114.186 515 J 1,420,300 510 T/B 462,600 86 DART Duta Anggada Realty Tbk. --U6---1 298 278 278 278 -20 1,500 417,000 2 51.392 278 T/J 8,600 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 1 16.496 50 T/J 192,063,200 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 10,585,100 0 B 0 89 DILD Intiland Development Tbk. --U6---1 222 228 220 228 6 300,800 67,629,000 33 39.731 228 T/J 56,600 226 B 10,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,000 4,160 4,000 4,000 0 29,200 119,192,000 61 23,910.574 4,120 J 2,400 4,020 B 100 91 DMAS Puradelta Lestari Tbk. XDM6K--1 144 146 139 139 -5 51,347,700 7,255,961,700 2,671 66.190 140 J 158,700 139 T/B 355,800 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 960 940 940 -10 6,800 6,417,000 26 102.732 955 J 2,200 940 T/B 2,000 93 DNAR Bank Oke Indonesia Tbk. --U8---1 208 0 0 208 0 0 0 0 189.091 260 J 400 194 B 5,700 94 DOID Delta Dunia Makmur Tbk. --M2---1 134 135 127 128 -6 32,341,300 4,202,715,900 1,639 173.291 129 J 159,600 128 T/B 30,300 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 210 J 100 176 B 3,000 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 76 76 72 75 -1 160,300 12,005,100 29 42.684 75 T/J 2,000 73 B 3,000 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 324 318 322 4 838,200 268,839,000 50 87.027 324 J 62,800 322 T/B 27,700 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 700 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 430 430 400 410 -20 139,800 56,324,400 57 81.188 410 T/J 4,800 408 B 200 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,250 2,130 2,160 -90 62,400 134,365,000 58 795.078 2,190 J 500 2,160 T/B 400 102 DYAN Dyandra Media International Tbk. --M9---1 50 52 50 50 0 29,900 1,495,300 9 14.286 50 T/J 537,700 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 915 920 885 885 -30 163,800 149,059,500 138 2,246.649 895 J 10,300 890 B 2,000 104 ELSA Elnusa Tbk. --M2K--1 208 210 202 204 -4 18,167,100 3,732,009,400 1,478 51.000 206 J 847,300 204 T/B 3,096,700 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 616,511,900 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,520 4,520 4,210 4,370 -150 25,600 109,757,000 42 606.944 4,400 J 1,000 4,370 T/B 54,800 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,230 1,150 1,165 -55 17,199,800 20,216,912,000 4,132 116.500 1,170 J 49,300 1,165 T/B 228,700 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 154 154 151 151 -3 2,706,200 411,025,400 200 281.134 152 J 133,700 151 T/B 1,396,100 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 15,300 765,000 2 20.080 50 T/J 298,900 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 51 50 50 50 -1 2,300 115,000 2 4.118 51 J 200 50 T/B 38,700 111 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,450 2,280 2,290 -110 39,079,300 92,032,977,000 10,331 116.219 2,300 J 77,900 2,290 T/B 63,100 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,850 J 1,000 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 120 139 112 129 9 22,349,800 2,871,404,300 2,028 61.429 130 J 91,500 129 T/B 621,100 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 4,469,400 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 100 108 99 101 1 186,702,300 19,251,514,300 3,669 5.611 102 J 2,243,100 101 T/B 5,581,300 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,373,300 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 1,450 B 600 118 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 44,900 46,300 44,700 45,325 425 1,916,900 87,458,000,000 3,753 1,768.780 45,325 T/J 7,500 45,300 B 100 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,345 1,400 1,345 1,390 45 12,600 17,408,000 8 118.803 1,500 J 1,300 1,255 B 100,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 230 242 220 224 -6 64,387,600 14,903,699,000 5,141 30.111 226 J 1,329,000 224 T/B 1,008,100 122 GJTL Gajah Tunggal Tbk. --M4---1 396 398 370 370 -26 17,288,500 6,541,930,800 2,507 72.640 370 T/J 1,025,900 0 B 0 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 80 81 77 77 -3 3,403,600 265,738,600 325 19.250 78 J 80,900 77 T/B 266,300 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,260 1,260 1,255 1,260 0 4,000 5,036,500 8 98.054 1,260 T/J 11,900 1,255 B 10,700 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 53,300 2,665,000 11 21.568 50 T/J 1,347,000 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 0 307,200 26,164,600 34 36.400 90 J 14,700 85 B 17,600 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 2 26.579 50 T/J 12,393,600 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 159 J 6,700 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 520 580 580 580 60 100 58,000 1 110.476 580 T/J 2,300 484 B 1,300 131 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 3,010 2,890 2,900 0 4,329,900 12,574,099,000 695 78.378 2,930 J 10,000 2,900 T/B 391,100 133 HERO Hero Supermarket Tbk. --U9---1 905 1,005 905 960 55 8,900 8,695,000 18 2,003.841 960 T/J 2,200 900 B 300 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,700 2,700 2,620 2,620 -80 763,200 2,010,889,000 107 802.057 2,660 J 9,900 2,620 T/B 3,700 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 595 600 595 600 5 4,000 2,381,000 3 923.077 600 T/J 7,300 555 B 200 136 HKMU HK Metals Utama Tbk. --U9---1 83 87 78 78 -5 30,644,200 2,486,852,600 1,362 33.913 79 J 15,100 78 T/B 102,300 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,730 1,630 1,690 30 49,874,100 84,347,923,500 7,017 8,436.502 1,695 J 127,500 1,680 B 95,800 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 695 705 675 680 -15 21,612,100 14,919,285,500 1,272 219.355 680 T/J 169,400 675 B 1,058,900 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 70 70 67 67 -3 2,600 177,800 9 36.216 70 J 600 67 T/B 9,700 140 HRTA Hartadinata Abadi Tbk. --M5---1 218 218 208 218 0 117,100 25,028,800 27 72.667 218 T/J 7,300 216 B 3,400 141 HRUM Harum Energy Tbk. --M2K--1 1,275 1,285 1,245 1,250 -25 76,000 95,387,500 73 24.038 1,275 J 61,500 1,245 B 2,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 200 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,750 9,800 9,625 9,750 0 10,015,800 97,357,450,000 4,677 361.446 9,750 T/J 500 9,700 B 200 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 122 124 115 116 -6 301,600 35,455,900 72 9.062 117 J 200 116 T/B 3,000 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 135 135 129 134 -1 7,200 956,900 12 127.619 134 T/J 12,500 129 B 4,800 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 242 228 240 4 82,600 19,812,600 25 156.863 240 T/J 38,600 238 B 7,100 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 10,000 500,000 1 14.286 50 T/J 22,473,800 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 530 590 510 510 -20 2,390,300 1,281,569,500 1,224 68.468 510 T/J 29,900 505 B 30,400 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 142 147 139 139 -3 472,700 67,322,800 84 27.800 140 J 26,700 139 T/B 42,400 150 INAF Indofarma (Persero) Tbk. --U5---1 1,090 1,100 1,055 1,060 -30 1,654,600 1,778,152,000 675 424.000 1,065 J 21,600 1,060 T/B 2,200 151 INCI Intanwijaya Internasional Tbk --U3---1 374 370 348 370 -4 1,000 359,600 4 40.018 360 J 9,200 348 B 1,100 152 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,050 2,900 2,930 -70 8,827,100 25,962,692,000 2,060 1,195.918 2,940 J 112,500 2,930 T/B 26,300 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,575 6,300 6,325 -200 9,522,400 60,773,767,500 5,581 1,082.696 6,325 T/J 241,200 6,300 B 794,700 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,090 2,180 2,080 2,170 80 10,200 21,524,000 23 292.260 2,170 T/J 100 2,150 B 39,300 155 INDS Indospring Tbk. --M4---1 1,730 1,815 1,750 1,750 20 16,400 28,716,000 3 164.062 1,795 J 4,700 1,755 B 500 156 INDY Indika Energy Tbk. XDM2K--1 755 765 725 725 -30 3,406,700 2,518,935,500 794 24.576 730 J 15,100 725 T/B 24,300 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 5,275 5,075 5,275 125 3,803,000 19,750,090,000 2,155 271.813 5,275 T/J 44,300 5,250 B 40,900 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 54 54 51 51 -3 123,900 6,383,500 29 0.291 51 T/J 3,600 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,400 11,550 11,100 11,550 150 3,347,500 38,024,570,000 3,736 462.000 11,550 T/J 263,700 11,450 B 1,400 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 63 58 61 -1 196,800 11,717,900 36 29.048 61 T/J 8,000 60 B 1,000 161 IPTV MNC Vision Networks Tbk. --U9---1 404 404 388 394 -10 13,141,800 5,261,292,200 14,795 164.167 394 T/J 290,400 392 B 205,800 162 ISAT Indosat Tbk. --M7K--1 2,110 2,130 1,990 2,000 -110 10,833,400 21,925,404,500 3,581 142.857 2,010 J 89,400 2,000 T/B 497,400 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 133 124 125 0 9,687,600 1,243,437,300 929 42.373 125 T/J 103,300 124 B 317,200 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,800 8,025 7,700 7,700 -100 1,421,900 11,149,292,500 1,837 55.000 7,725 J 700 7,700 T/B 78,300 165 JAWA Jaya Agra Wattie Tbk. --U1---1 61 63 59 62 1 7,100 428,100 6 12.400 62 T/J 4,000 61 B 1,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 434 J 395,800 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 940 900 900 -25 46,612,300 42,777,562,500 5,223 246.036 905 J 485,700 900 T/B 1,579,400 168 JRPT Jaya Real Property Tbk. --M6K--1 418 422 410 412 -6 373,300 154,788,000 190 396.154 414 J 500 412 T/B 5,200 169 JSKY Sky Energy Indonesia Tbk. --U4---1 87 88 81 87 0 1,434,000 124,847,000 182 43.500 87 T/J 15,200 86 B 268,200 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,800 3,880 3,680 3,680 -120 18,749,300 70,942,819,000 6,022 217.006 3,680 T/J 13,100 3,670 B 14,600 171 KAEF Kimia Farma Tbk. --M5---1 1,300 1,315 1,265 1,265 -35 2,197,100 2,805,712,000 1,015 1,265.000 1,270 J 39,700 1,265 T/B 40,100 172 KBLI KMI Wire & Cable Tbk. --M4K--1 412 414 402 402 -10 4,073,700 1,668,864,400 286 48.846 402 T/J 140,900 400 B 123,200 173 KEEN Kencana Energi Lestari Tbk. --M7---1 300 300 280 300 0 2,009,200 571,116,600 67 75.758 300 T/J 589,800 280 B 5,200 174 KICI Kedaung Indah Can Tbk --U5---1 226 214 214 214 -12 100 21,400 1 45.434 212 J 9,200 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 135 131 133 -2 9,121,100 1,211,712,900 262 4.614 133 T/J 1,017,300 132 B 765,500 176 KINO Kino Indonesia Tbk. --M5---1 2,700 2,700 2,520 2,550 -150 639,600 1,644,782,000 551 67.105 2,560 J 200 2,550 T/B 28,900 177 KKGI Resource Alam Indonesia Tbk. --U2---1 185 190 190 190 5 200 38,000 2 666.667 190 T/J 18,500 185 B 700 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,385 1,420 1,360 1,385 0 30,687,000 42,554,742,500 4,948 13,508.241 1,385 T/J 902,900 1,380 B 3,800 179 KOBX Kobexindo Tractors Tbk. --U9---1 90 100 89 90 0 1,222,900 115,333,300 251 22.500 91 J 20,500 90 T/B 812,800 180 KOTA DMS Propertindo Tbk. --U6---1 470 480 476 480 10 1,001,100 478,027,600 45 240.000 480 T/J 104,100 438 B 15,400 181 KPAL Steadfast Marine Tbk. --U4---1 68 70 64 67 -1 19,675,800 1,263,639,000 381 58.261 67 T/J 109,300 66 B 30,000 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 175 204 177 181 6 38,996,500 7,427,112,700 3,918 22.502 182 J 25,000 181 T/B 177,900 183 KREN Kresna Graha Investama Tbk. --U9---1 121 129 113 114 -7 11,804,500 1,393,328,100 1,814 1,186.017 115 J 120,100 114 T/B 8,300 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 25,370,200 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 2,660 2,600 2,600 -50 76,000 199,508,000 301 162.500 2,650 J 2,300 2,600 T/B 28,100 187 LION Lion Metal Works Tbk. --U3---1 228 228 226 226 -2 84,500 19,115,800 7 141.543 226 T/J 5,000 224 B 16,700 188 LPCK Lippo Cikarang Tbk --U6---1 655 680 610 635 -20 911,300 588,094,500 339 71.594 645 J 1,300 635 T/B 19,600 189 LPGI Lippo General Insurance Tbk. --U8---1 3,700 0 0 3,700 0 0 0 0 166.292 3,900 J 200 3,500 B 100 190 LPKR Lippo Karawaci Tbk. --M6K--1 145 147 135 145 0 25,122,300 3,511,011,600 2,666 46.823 145 T/J 4,217,400 138 B 1,662,000 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,525 1,765 1,495 1,530 5 75,766,100 122,130,907,500 21,010 34.670 1,535 J 30,900 1,530 T/B 982,300 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 800 725 725 -50 25,423,900 18,714,050,500 2,262 187.097 725 T/J 728,700 0 B 0 193 LTLS Lautan Luas Tbk. --U9---1 418 420 400 400 -18 439,000 175,888,600 41 141.399 404 J 20,100 400 T/B 32,200 194 MAIN Malindo Feedmill Tbk. --M3K--1 555 585 540 545 -10 20,733,900 11,698,650,000 2,753 309.659 550 J 66,400 545 T/B 271,700 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,600 230,000 4 6.835 50 T/J 1,298,711,700 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--1 740 765 720 730 -10 21,700,200 15,993,945,000 3,690 1,171.468 730 T/J 237,900 725 B 2,800 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 350 344 350 0 1,133,600 394,937,400 85 700.000 350 T/J 13,700 348 B 100 199 MASA Multistrada Arah Sarana Tbk. --U4---1 420 420 400 420 0 500 204,000 4 298.635 400 J 1,800 392 B 51,400 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 6,500 6,500 0 200 1,300,000 1 2,955.392 6,500 T/J 200 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 320 320 312 312 -8 609,100 191,894,800 122 19.500 312 T/J 35,400 310 B 67,500 202 MBTO Martina Berto Tbk. --U5---1 54 57 51 53 -1 12,900 677,400 10 7.162 56 J 3,000 54 B 100 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 123 114 115 3 13,868,600 1,640,407,400 1,525 103.146 116 J 579,300 115 T/B 22,100 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,427,600 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 57 54 54 54 -3 17,348,000 936,792,000 318 16.026 54 T/J 174,275,100 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 30,704,300 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 480 486 464 468 -12 52,560,700 24,956,267,200 2,440 824.277 470 J 384,200 468 T/B 1,600 208 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 6,300 6,300 0 1,200 7,560,000 2 4,592.238 6,300 T/J 700 6,125 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 91 94 90 90 -1 678,500 62,128,300 99 27.266 91 J 22,900 90 T/B 100 210 MGRO Mahkota Group Tbk. --M1K--1 690 695 680 690 0 3,795,800 2,597,072,500 172 306.667 690 T/J 68,400 685 B 400 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,030 2,500 2,030 2,200 170 9,494,400 21,173,838,000 2,834 129.527 2,220 J 34,300 2,200 T/B 597,100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,075 10,125 9,975 10,000 -75 60,200 602,547,500 51 63,694.268 10,000 T/J 13,000 9,950 B 900 213 MLPL Multipolar Tbk. --M9---1 52 53 51 52 0 1,978,600 102,125,300 77 5.964 52 T/J 154,600 51 B 1,233,600 214 MLPT Multipolar Technology Tbk. --U9---1 420 440 418 418 -2 275,600 117,670,400 37 87.083 434 J 100 418 T/B 1,600 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 835 790 805 -25 60,632,500 48,973,061,500 13,033 89.444 805 T/J 307,200 800 B 563,800 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 530 545 515 535 5 2,511,700 1,313,620,000 575 35.667 535 T/J 232,600 530 B 11,200 217 MPPA Matahari Putra Prima Tbk. --U9---1 117 122 111 111 -6 6,091,900 704,197,100 725 46.668 112 J 30,300 110 B 234,800 218 MRAT Mustika Ratu Tbk. --U5---1 124 127 124 127 3 258,400 32,298,600 36 19.538 127 T/J 3,078,900 125 B 12,500 219 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 14,600 995 B 1,000 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,190 1,200 1,180 1,200 10 722,500 859,955,500 364 2,160.294 1,205 J 1,000 1,200 T/B 59,000 221 MTLA Metropolitan Land Tbk. --U6---1 378 398 370 370 -8 600 226,800 3 155.560 398 J 102,700 354 B 600 222 MYOH Samindo Resources Tbk. --U2---1 1,000 1,020 990 1,000 0 26,100 26,241,500 29 119.108 1,000 T/J 39,000 990 B 200 223 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,150 2,080 2,130 0 3,302,300 6,970,978,000 1,368 10,655.328 2,140 J 72,500 2,130 T/B 101,700 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 56 50 50 0 6,000 300,600 4 7.516 52 J 2,900 50 T/B 44,100 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 430 408 410 -18 1,189,400 495,284,400 440 126.154 412 J 2,000 410 T/B 101,100 226 NISP Bank OCBC NISP Tbk. --U8---1 705 725 700 700 -5 13,000 9,138,000 18 848.238 700 T/J 1,200 695 B 100 227 NOBU Bank Nationalnobu Tbk. --U8---1 805 770 770 770 -35 100 77,000 1 205.333 835 J 1,000 775 B 1,500 228 NRCA Nusa Raya Cipta Tbk. --U6---1 284 292 286 290 6 903,500 261,612,800 56 34.118 290 T/J 112,700 288 B 200 229 NZIA Nusantara Almazia Tbk. --U6---1 134 139 125 134 0 21,900 2,748,700 23 60.909 134 T/J 4,100 126 B 2,000 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,817,500 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 69 70 65 67 -2 1,739,500 118,868,200 238 67.000 68 J 100,000 67 T/B 109,800 232 PANR Panorama Sentrawisata Tbk. --U9---1 56 57 54 54 -2 3,159,100 171,795,800 126 32.399 55 J 222,800 54 T/B 651,000 233 PANS Panin Sekuritas Tbk. --U8---1 745 770 720 720 -25 623,800 453,851,500 106 523.636 735 J 3,800 720 T/B 19,900 234 PBID Panca Budi Idaman Tbk. --U3---1 895 885 880 880 -15 9,500 8,385,000 11 103.529 880 T/J 1,800 875 B 18,700 235 PBRX Pan Brothers Tbk. --M4---1 184 183 175 176 -8 625,300 111,215,600 181 311.504 178 J 37,300 176 T/B 65,700 236 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-1 895 900 850 855 -40 148,852,200 128,634,317,500 9,181 285.000 860 J 4,284,800 855 T/B 12,067,500 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 426 430 410 418 -8 533,100 223,366,800 125 81.561 418 T/J 1,400 416 B 600 239 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,300 2,300 2,260 2,300 0 5,000 11,398,000 10 954.396 2,300 T/J 62,900 2,270 B 200 240 PNBN Bank Pan Indonesia Tbk --M8K--1 735 735 725 730 -5 658,300 481,013,000 192 1,215.451 730 T/J 35,100 725 B 60,000 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 61,600 3,080,000 9 50.000 50 T/J 4,237,900 0 B 0 242 PNIN Paninvest Tbk. --U8---1 840 840 810 810 -30 39,100 32,366,500 21 861.336 810 T/J 2,500 800 B 2,300 243 PNLF Panin Financial Tbk. --M8K--1 177 178 172 172 -5 4,901,800 852,748,600 516 185.906 173 J 554,100 172 T/B 255,100 244 POLL Pollux Properti Indonesia Tbk. --U6---1 7,850 8,450 7,800 8,150 300 441,700 3,550,962,500 876 1,325.203 8,150 T/J 300 8,125 B 1,100 245 PPRE PP Presisi Tbk. --U7---1 153 154 148 152 -1 18,700,100 2,819,530,900 2,129 35.349 153 J 105,400 151 B 93,300 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 34,450,500 1,723,411,000 897 108.108 50 T/J 1,383,500 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 0 0 158 0 0 0 0 88.949 156 J 2,800 0 B 0 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,160 3,210 3,180 3,200 40 58,100 186,227,000 19 49.231 3,200 T/J 28,000 3,190 B 200 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 141 141 139 140 -1 69,900 9,839,200 33 103.704 141 J 94,300 140 T/B 200 250 PTBA Bukit Asam Tbk. --M2BX-1 2,050 2,100 1,980 1,990 -60 26,412,900 53,404,433,500 5,281 1,730.435 1,990 T/J 503,300 1,985 B 115,800 251 PTIS Indo Straits Tbk. --U7---1 111 145 109 135 24 10,400 1,148,000 11 14.211 132 J 400 104 B 2,500 252 PTPP PP (Persero) Tbk. --M6XX-1 685 700 640 645 -40 38,375,800 25,156,512,000 3,502 121.241 650 J 846,700 645 T/B 583,700 253 PTRO Petrosea Tbk. XDM2---1 1,285 1,305 1,260 1,265 -20 779,300 1,001,494,000 288 1,012.000 1,275 J 87,500 1,265 T/B 1,600 254 PTSN Sat Nusapersada Tbk --M4---1 179 214 167 167 -12 36,946,100 7,240,469,000 4,899 86.379 168 J 20,200 167 T/B 668,900 255 PUDP Pudjiadi Prestige Tbk. --U9---1 278 0 0 278 0 0 0 0 34.674 260 J 1,000 0 B 0 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 99 101 97 98 -1 1,524,800 150,129,300 939 32.667 98 T/J 602,500 97 B 587,600 257 PWON Pakuwon Jati Tbk. --M6B3-1 360 362 342 346 -14 55,413,700 19,381,862,600 3,685 1,333.899 346 T/J 1,223,500 344 B 1,895,600 258 PZZA Sarimelati Kencana Tbk. --U9---1 705 730 695 730 25 527,300 375,322,500 279 66.364 730 T/J 69,000 725 B 1,200 259 RAJA Rukun Raharja Tbk. --M7---1 96 96 92 93 -3 3,093,700 290,267,200 358 319.456 94 J 75,100 93 T/B 14,000 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 625 675 585 595 -30 64,027,100 40,431,213,500 7,650 371.875 595 T/J 417,200 590 B 584,200 261 RANC Supra Boga Lestari Tbk. --U9---1 374 370 350 350 -24 559,900 199,029,400 14 70.000 360 J 20,000 350 T/B 475,600 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 57 50 50 0 1,172,200 59,017,400 123 15.994 50 T/J 57,800 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 100 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---1 108 102 101 101 -7 77,000 7,809,200 19 16.041 103 J 10,000 101 T/B 4,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 260 278 0 52,700 13,713,600 8 2,175.274 276 J 6,400 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,180 1,220 1,175 1,190 10 2,187,100 2,596,022,500 409 466.667 1,190 T/J 494,800 1,180 B 51,000 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 424 426 410 422 -2 789,800 328,172,800 133 351.667 422 T/J 42,600 410 B 11,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 9,225 9,225 0 100 922,500 1 5,951.613 9,225 T/J 21,500 8,600 B 2,000 270 SCMA Surya Citra Media Tbk. --M9XX-1 800 810 780 785 -15 21,662,400 17,206,821,500 1,492 355.118 785 T/J 719,200 780 B 1,847,100 271 SDPC Millennium Pharmacon International Tbk. --U9---1 98 97 97 97 -1 1,100 106,700 2 64.749 96 J 400 92 B 1,100 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 975 975 920 920 -55 51,600 50,292,000 8 1,029.025 920 T/J 181,800 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,490 2,480 2,490 0 15,500 38,545,000 14 106.410 2,500 J 2,100 2,470 B 1,000 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,245 1,255 1,220 1,230 -15 2,340,000 2,883,735,000 1,072 212.069 1,235 J 32,600 1,230 T/B 13,800 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,375 5,600 5,250 5,450 75 36,900 199,365,000 117 61.898 5,450 T/J 4,000 5,325 B 100 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 222 224 214 216 -6 4,137,900 908,529,400 363 19.636 216 T/J 230,200 214 B 834,500 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 310 298 298 -8 4,167,700 1,256,662,400 775 53.214 300 J 179,200 298 T/B 269,000 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,065 1,075 1,030 1,035 -30 24,000 25,057,000 53 1,250.000 1,065 J 900 1,035 T/B 10,300 279 SMDR Samudera Indonesia Tbk. --U7---1 150 152 149 149 -1 111,000 16,745,200 19 597.961 149 T/J 400 148 B 900 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,000 8,225 7,825 8,100 100 10,536,800 85,419,635,000 5,608 2,818.568 8,125 J 15,200 8,100 T/B 477,100 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 180 180 0 200 36,000 2 93.264 185 J 14,000 180 T/B 4,800 282 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 11,600 10,800 11,600 0 47,800 554,230,000 13 864.723 0 J 0 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 460 468 432 434 -26 17,237,400 7,698,014,000 2,637 713.112 436 J 19,200 434 T/B 327,400 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,100 1,125 1,100 1,105 5 1,854,400 2,059,045,500 544 2,951.468 1,115 J 5,900 1,105 T/B 2,700 285 SOCI Soechi Lines Tbk. --M7---1 135 136 126 130 -5 21,825,800 2,818,998,400 1,156 23.636 130 T/J 83,200 129 B 395,500 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 700 0 B 0 287 SPMA Suparma Tbk. --U3---1 276 280 262 278 2 228,900 62,190,600 22 124.619 278 T/J 30,800 264 B 43,200 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 129 131 121 122 -7 136,900 17,347,900 61 130.201 128 J 3,500 122 T/B 770,400 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 160 157 157 -2 16,616,800 2,631,389,200 1,152 65.417 158 J 649,200 157 T/B 5,249,900 290 SRSN Indo Acidatama Tbk --U3---1 55 56 52 52 -3 19,851,000 1,036,074,200 380 9.471 53 J 73,700 52 T/B 483,300 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 296 296 280 288 -8 16,314,900 4,680,294,800 1,225 118.154 288 T/J 709,000 284 B 8,000 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 885 895 825 880 -5 581,000 490,455,000 141 131.343 880 T/J 141,100 850 B 5,000 293 STAR Buana Artha Anugerah Tbk. --U4---1 135 138 133 133 -2 35,800 4,775,100 8 130.392 135 J 5,100 133 T/B 1,100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 10,133,700 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 1,000 50,000 1 8.929 50 T/J 111,255,200 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,120 1,125 1,080 1,100 -20 19,890,000 22,062,657,000 1,441 271.605 1,100 T/J 1,927,200 1,095 B 81,000 298 TBLA Tunas Baru Lampung Tbk. --M5---1 570 580 540 540 -30 2,219,500 1,221,333,500 399 122.965 545 J 23,400 540 T/B 300 299 TCID Mandom Indonesia Tbk. XDU5---1 8,275 8,275 8,050 8,050 -225 109,600 898,742,500 21 789.587 8,200 J 9,700 8,100 B 200 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 108 116 101 105 -3 24,849,900 2,669,630,500 2,050 46.053 105 T/J 96,300 104 B 445,700 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 116 107 107 -7 39,777,300 4,387,544,500 2,130 34.516 108 J 692,200 107 T/B 1,404,100 302 TGRA Terregra Asia Energy Tbk. --U7---1 71 76 67 76 5 7,105,300 530,583,200 555 38.000 77 J 373,500 76 T/B 454,600 303 TINS Timah Tbk. --M2K--1 492 500 480 480 -12 9,351,200 4,548,521,000 1,217 245.277 482 J 105,800 480 T/B 767,800 304 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 53 53 0 100 5,300 1 24.229 53 T/J 800 52 B 200 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,870 4,700 4,850 30 3,101,900 14,898,810,000 1,857 299.867 4,850 T/J 217,300 4,820 B 500 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,270 3,100 3,150 -70 138,978,700 439,031,596,000 20,689 1,655.412 3,150 T/J 1,275,000 3,140 B 1,031,100 307 TMAS Temas Tbk. --M7---1 93 95 90 91 -2 514,300 47,740,500 96 209.301 92 J 36,300 91 T/B 27,800 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 258,500 312 B 10,800 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 21,900 1,095,000 7 80.475 50 T/J 16,374,700 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 278 282 274 278 0 1,201,600 334,223,400 180 99.919 278 T/J 408,100 274 B 1,449,000 311 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 880 880 865 880 0 91,483,100 79,768,920,000 3,267 4,191.873 880 T/J 1,727,400 875 B 515,800 312 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---1 120 120 112 120 0 2,300 260,500 5 120.925 120 T/J 4,800 112 B 12,500 314 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 1,200 1,200 1,190 1,190 -10 41,700 49,973,000 16 212.288 1,195 J 5,000 1,190 T/B 4,300 317 TURI Tunas Ridean Tbk. --U9---1 1,390 0 0 1,390 0 0 0 0 3,088.889 1,315 J 300 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,575 1,600 1,510 1,575 0 1,289,700 2,021,671,500 476 105.000 1,580 J 5,600 1,575 T/B 2,000 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,500 1,465 1,470 -20 2,210,200 3,257,623,000 349 2,850.163 1,475 J 800 1,470 T/B 620,400 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,100 3,100 3,100 3,100 0 100 310,000 1 114.812 3,100 T/J 100 3,010 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 52 51 51 -1 741,100 37,936,200 43 2.422 52 J 370,000 51 T/B 1,600 322 UNTR United Tractors Tbk. --M9BX-1 15,725 15,725 15,400 15,500 -225 1,900,900 29,465,907,500 2,992 18,452.381 15,500 T/J 800 15,475 B 3,200 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,075 8,225 8,025 8,175 100 11,132,700 91,060,162,500 5,215 209,293.395 8,175 T/J 120,500 8,150 B 10,700 324 VICO Victoria Investama Tbk. --U8---1 97 97 97 97 0 100 9,700 1 77.600 97 T/J 89,400 92 B 400 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 5,300 265,000 5 16.667 50 T/J 54,897,500 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 266 268 256 266 0 17,600 4,515,600 6 117.666 262 J 900 256 B 3,500 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 172 173 162 163 -9 25,748,100 4,276,249,600 1,611 56.207 164 J 148,700 163 T/B 372,000 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 80 80 79 80 0 866,300 68,462,200 139 34.923 80 T/J 15,400 79 B 600 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 126 131 122 125 -1 4,259,700 532,200,700 326 19.231 125 T/J 40,000 124 B 1,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 985 995 935 950 -35 38,080,400 36,448,844,000 5,066 244.183 955 J 436,700 950 T/B 4,470,500 331 WINS Wintermar Offshore Marine Tbk. --U7---1 73 79 68 68 -5 430,600 29,567,700 15 18.390 71 J 4,600 69 B 100 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 192 191 186 190 -2 77,800 14,560,900 30 28.805 190 T/J 136,400 188 B 35,200 333 WOOD Integra Indocabinet Tbk. --M5K--1 326 380 322 374 48 100,035,500 36,173,627,200 5,754 143.846 374 T/J 9,275,300 372 B 297,000 334 WSBP Waskita Beton Precast Tbk. --M3K--1 168 169 157 158 -10 70,566,800 11,392,066,100 2,950 32.245 158 T/J 346,700 157 B 644,100 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 615 615 585 585 -30 35,250,700 20,965,649,500 3,356 157.895 590 J 1,508,800 585 T/B 1,873,800 336 WTON Wijaya Karya Beton Tbk. --M3K--1 242 242 226 228 -14 12,104,100 2,817,782,600 1,422 38.644 230 J 622,800 228 T/B 769,100 Total 3,697,954,500 5,433,143,766,300 506,342 3,078,115,600 107,625,100 Jakarta, 12 May 2020 Trading Division