List of Securities Quotation Main Board Date: Wednesday, 13 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 6,375 6,000 6,250 -25 3,301,500 20,432,305,000 2,337 507.734 6,275 J 2,400 6,250 T/B 8,300 2 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,480 J 1,400 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,350 1,350 1,260 1,285 -65 20,579,600 26,394,319,500 3,926 1,567.073 1,290 J 395,300 1,285 T/B 150,100 4 ACST Acset Indonusa Tbk. --U6---1 250 254 248 250 0 270,500 67,510,200 67 10.499 252 J 46,800 250 T/B 21,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 515 492 492 -23 24,717,500 12,340,281,400 2,522 386.388 496 J 308,500 492 T/B 5,618,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,425 6,375 6,100 6,300 -125 156,500 978,965,000 241 270.968 6,325 J 4,100 6,300 T/B 10,200 7 ADMG Polychem Indonesia Tbk --U3---1 93 93 87 89 -4 1,550,100 137,331,900 164 7.944 89 T/J 76,800 88 B 115,500 8 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,040 970 1,000 -5 43,999,100 44,291,427,000 6,393 90.909 1,000 T/J 2,254,400 995 B 167,900 9 AGII Aneka Gas Industri Tbk. --M3---1 400 402 394 400 0 3,008,600 1,198,674,800 171 36.364 402 J 15,600 400 T/B 6,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 111 126 107 123 12 53,115,400 6,356,577,800 4,708 200.954 124 J 113,600 123 T/B 2,100,000 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --M9XX-1 2,460 2,430 2,310 2,380 -80 12,078,600 28,797,629,000 1,300 1,896.853 2,390 J 60,300 2,380 T/B 364,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 388 0 0 388 0 0 0 0 193.849 378 J 1,500 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 208 206 194 204 -4 932,800 181,057,800 20 185.455 204 T/J 149,600 194 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 0 0 3,090 0 0 0 0 126.122 3,080 J 900 2,930 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 840 855 800 800 -40 13,200 10,626,500 18 2,041.389 850 J 450,000 800 T/B 14,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 488 498 -2 400 198,600 4 41.500 500 J 108,200 488 B 900 18 ANTM Aneka Tambang Tbk. --M2XX-1 515 540 505 535 20 69,026,200 36,393,012,500 5,605 352.740 535 T/J 9,622,300 530 B 741,800 19 APLI Asiaplast Industries Tbk. --U3---1 138 137 137 137 -1 500 68,500 3 114.167 135 J 1,200 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 101 103 98 100 -1 8,555,900 853,673,900 473 27.397 100 T/J 1,578,200 99 B 1,689,700 21 ARNA Arwana Citramulia Tbk. --M3---1 398 402 398 398 0 486,000 193,545,400 24 2,705.091 398 T/J 50,900 396 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 1,115 1,115 1,115 205 100 111,500 1 329.346 1,120 J 200 1,110 B 100 24 ASGR Astra Graphia Tbk. --U9---1 690 715 680 685 -5 5,300 3,655,500 18 142.022 690 J 18,100 680 B 500 25 ASII Astra International Tbk. --M4BX-1 3,820 3,820 3,710 3,730 -90 44,974,600 168,736,401,000 5,834 2,667.391 3,740 J 4,800 3,730 T/B 406,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,105 1,100 1,100 1,100 -5 4,000 4,400,000 6 2,037.037 1,100 T/J 300 1,095 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 114 116 111 115 1 5,184,200 590,174,200 580 109.524 116 J 193,100 115 T/B 300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 340 346 334 338 -2 7,290,500 2,465,661,600 292 86.667 338 T/J 124,300 336 B 418,200 29 ATIC Anabatic Technologies Tbk. --U9---1 670 630 630 630 -40 400 252,000 2 90.000 750 J 500 630 T/B 101,200 30 AUTO Astra Otoparts Tbk. --M4---1 745 745 725 740 -5 460,500 339,721,000 246 669.259 740 T/J 79,600 735 B 228,100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 57 75 54 54 -3 744,800 47,657,000 37 36.000 54 T/J 334,900 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 580 590 570 590 10 400 233,000 4 7,652.399 590 T/J 100 575 B 200 33 BBCA Bank Central Asia Tbk. XDM8B3-1 26,100 25,850 25,425 25,550 -550 18,994,600 485,853,832,500 12,076 14,600.000 25,575 J 200 25,550 T/B 56,300 34 BBKP Bank Bukopin Tbk. --M8---1 131 133 125 130 -1 8,415,700 1,083,551,100 699 38.565 131 J 309,100 130 T/B 523,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,105 1,085 1,100 0 3,232,600 3,549,349,000 105 79.710 1,100 T/J 25,000 1,095 B 159,800 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,660 3,740 3,580 3,720 60 39,007,300 143,822,392,000 8,904 17.892 3,730 J 237,800 3,720 T/B 442,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,490 2,520 2,440 2,470 -20 338,592,200 835,730,574,000 39,164 2,822.857 2,480 J 4,207,000 2,470 T/B 2,381,200 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 269,000 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 825 825 770 780 -45 107,332,300 84,565,261,500 8,707 101.739 785 J 931,000 780 T/B 116,100 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 230 220 220 0 86,300 18,988,800 13 223.987 222 J 500 220 T/B 42,700 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 184 180 182 -1 53,500 9,729,600 27 516.136 182 T/J 50,100 181 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,420 2,490 2,340 2,380 -40 1,406,800 3,394,571,000 292 1.344 2,380 T/J 238,900 2,370 B 12,600 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 103 103 97 99 -4 9,879,800 987,135,700 716 58.235 100 J 451,500 99 T/B 2,091,300 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 34,000 1,700,000 15 146.220 50 T/J 9,393,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 995 995 950 985 -10 136,900 132,692,000 19 556.510 985 T/J 199,500 950 B 19,500 46 BIRD Blue Bird Tbk. --M7---1 915 920 880 900 -15 1,086,600 977,533,000 319 13.846 900 T/J 642,600 890 B 4,800 47 BISI BISI International Tbk. --U1---1 900 895 875 890 -10 25,200 22,252,500 25 445.000 890 T/J 4,000 885 B 500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 755 755 730 740 -15 4,855,700 3,592,177,000 1,932 123.333 745 J 152,900 740 T/B 89,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 484 486 474 480 -4 6,552,200 3,142,933,200 1,877 111.628 482 J 52,300 480 T/B 85,500 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 36,600 1,830,000 18 3.455 50 T/J 134,944,300 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 115,407,300 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,010 4,050 3,900 4,010 0 67,410,800 268,542,240,000 10,764 1,208.315 4,020 J 509,100 4,010 T/B 46,800 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 59 52 59 5 13,000 677,700 9 11.800 59 T/J 29,800 52 B 24,100 54 BMTR Global Mediacom Tbk. --M9K--1 198 204 195 202 4 10,707,500 2,139,788,000 943 164.415 204 J 939,900 202 T/B 221,300 55 BNBA Bank Bumi Arta Tbk. --U8---1 284 284 280 284 0 63,400 17,810,600 13 177.500 284 T/J 19,500 282 B 23,500 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 630 630 605 625 -5 4,072,000 2,515,846,500 744 4.615 625 T/J 203,600 620 B 82,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 146 145 139 140 -6 849,500 119,665,000 125 1.668 141 J 600 140 T/B 24,400 58 BNLI Bank Permata Tbk. --M8K--1 1,250 1,260 1,235 1,240 -10 7,193,300 8,951,488,500 548 13.501 1,245 J 32,700 1,240 T/B 414,200 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 83 78 82 0 21,300 1,665,700 10 82.000 82 T/J 9,400 78 B 2,000 60 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 0 B 0 61 BRIS Bank BRIsyariah Tbk. --M8---1 232 282 224 280 48 184,569,300 48,833,681,400 14,258 54.902 282 J 1,338,300 280 T/B 12,272,000 62 BRPT Barito Pacific Tbk. --M3XX-1 1,260 1,290 1,175 1,175 -85 111,741,900 136,987,045,500 12,518 459.469 1,175 T/J 825,300 0 B 0 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 620 585 605 -20 67,753,000 40,650,399,000 4,160 118.510 610 J 667,300 605 T/B 642,300 64 BSIM Bank Sinarmas Tbk. --U8---1 496 490 470 488 -8 3,400 1,615,800 10 332.835 484 J 100 470 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 1,840 1,880 1,790 1,790 -50 156,400 288,909,500 66 346.522 1,840 J 18,400 1,790 T/B 4,900 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,250 2,340 2,170 2,200 -50 20,414,600 45,923,759,000 8,185 225.641 2,210 J 130,500 2,200 T/B 396,500 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 86 88 0 681,400 60,559,400 23 47.694 89 J 123,900 88 T/B 1,100 69 BULL Buana Lintas Lautan Tbk. --M7---1 206 208 199 206 0 80,819,100 16,617,066,000 1,440 20.145 206 T/J 356,400 204 B 30,000 70 BVIC Bank Victoria International Tbk. --U8---1 58 58 56 56 -2 28,700 1,627,700 5 52.954 58 J 5,100 57 B 1,900 71 BWPT Eagle High Plantations Tbk. --U1---1 77 78 74 77 0 14,563,900 1,093,131,200 370 16.841 77 T/J 650,500 76 B 453,400 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 28,800 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 210 199 206 -2 686,900 139,604,800 200 62.424 206 T/J 34,300 200 B 2,000 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 7,600 380,000 6 28.571 50 T/J 10,457,100 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,480 1,745 1,460 1,695 215 310,500 511,854,500 177 350.207 1,700 J 5,300 1,695 T/B 47,200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 173 172 170 171 -2 931,800 160,231,300 26 13.381 176 J 12,500 171 T/B 162,900 77 CITY Natura City Developments Tbk. --U6---1 53 54 51 54 1 27,000 1,429,700 15 45.000 54 T/J 11,700 51 B 19,900 78 CLEO Sariguna Primatirta Tbk. --M5K--1 460 460 438 452 -8 7,652,100 3,454,015,000 1,020 1,965.217 452 T/J 204,900 450 B 84,200 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,450 J 100 1,400 B 900 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 300 15,000 2 3.288 50 T/J 100,944,600 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,640 4,740 4,500 4,600 -40 7,549,300 34,657,149,000 4,123 20,950.039 4,620 J 2,000 4,600 T/B 78,300 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 127,887,000 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 370 350 350 -18 20,800 7,481,000 7 176.620 350 T/J 50,000 348 B 900 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 510 510 494 496 -14 16,894,800 8,442,770,300 1,958 111.052 498 J 273,800 496 T/B 143,600 86 DART Duta Anggada Realty Tbk. --U6---1 278 0 0 278 0 0 0 0 51.392 296 J 2,800 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 216,751,900 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 12,760,900 0 B 0 89 DILD Intiland Development Tbk. --U6---1 228 220 218 220 -8 79,900 17,550,200 7 38.337 222 J 1,000,000 220 T/B 6,100 90 DLTA Delta Djakarta Tbk. --U5---1 4,000 4,180 4,000 4,100 100 52,800 216,435,000 35 24,508.339 4,100 T/J 100 4,010 B 100 91 DMAS Puradelta Lestari Tbk. XDM6K--1 139 141 135 136 -3 40,057,200 5,493,341,300 2,218 64.762 137 J 459,300 136 T/B 238,600 92 DMND Diamond Food Indonesia Tbk. --U5---1 940 950 930 950 10 4,100 3,863,000 14 103.825 950 T/J 600 945 B 500 93 DNAR Bank Oke Indonesia Tbk. --U8---1 208 208 195 208 0 300 61,100 3 189.091 260 J 1,600 208 T/B 5,400 94 DOID Delta Dunia Makmur Tbk. --M2---1 128 129 123 127 -1 15,573,900 1,959,234,600 756 171.938 127 T/J 206,800 126 B 447,900 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 200 J 100 179 B 22,200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 80 80 80 -6 3,400 272,000 9 14.545 80 T/J 100 0 B 0 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 77 71 75 0 100,800 7,370,000 35 42.684 75 T/J 100,700 73 B 2,500 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 322 316 322 0 624,600 199,091,800 30 87.027 322 T/J 107,600 318 B 20,000 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,800 J 300 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 410 408 382 406 -4 407,600 156,859,200 160 80.396 408 J 1,400 406 T/B 200 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,190 2,150 2,170 10 17,700 38,224,000 21 798.759 2,190 J 100 2,150 B 6,600 102 DYAN Dyandra Media International Tbk. --M9---1 50 0 0 50 0 0 0 0 14.286 50 J 624,400 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 885 900 880 900 15 65,000 57,867,500 77 2,284.728 910 J 10,000 900 T/B 200 104 ELSA Elnusa Tbk. --M2K--1 204 208 196 202 -2 29,543,600 5,983,369,800 1,732 50.500 204 J 451,100 202 T/B 5,113,600 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 617,830,500 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,370 4,300 4,070 4,070 -300 815,300 3,355,749,000 44 565.278 4,140 J 261,200 4,070 T/B 87,200 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,185 1,110 1,165 0 8,281,700 9,633,656,000 2,770 116.500 1,175 J 41,000 1,165 T/B 64,800 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 151 154 148 148 -3 4,524,600 681,798,800 304 275.549 149 J 300 148 T/B 53,500 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 306,300 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 75,100 3,755,000 4 4.118 50 T/J 25,900 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,290 2,430 2,250 2,400 110 22,512,700 53,349,996,000 6,207 121.802 2,400 T/J 127,300 2,390 B 79,800 112 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---1 129 151 130 133 4 47,931,900 6,701,068,000 5,412 63.333 134 J 32,500 133 T/B 153,400 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 4,526,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 101 100 96 96 -5 99,531,600 9,656,113,500 5,028 5.333 96 T/J 5,522,700 95 B 9,769,400 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 4,381,000 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 1,355 B 300 118 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 45,325 46,050 44,900 45,725 400 912,800 41,515,932,500 2,085 1,784.390 45,750 J 800 45,725 T/B 9,700 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,390 1,380 1,345 1,380 -10 200 272,500 2 117.949 1,500 J 200 1,400 B 100 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 224 244 220 234 10 99,021,100 23,207,976,800 8,469 31.456 236 J 1,673,000 234 T/B 2,597,900 122 GJTL Gajah Tunggal Tbk. --M4---1 370 370 350 356 -14 3,906,300 1,384,852,600 515 69.892 358 J 62,900 356 T/B 107,400 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 82 75 79 2 4,701,100 374,630,400 425 19.750 79 T/J 104,900 78 B 1,137,400 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,260 1,260 1,250 1,250 -10 47,000 58,969,500 56 97.276 1,255 J 500 1,250 T/B 2,300 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 31,000 1,550,000 4 21.568 50 T/J 2,724,000 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 85 -6 38,600 3,312,300 17 34.000 89 J 12,400 85 T/B 53,600 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 12,368,000 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---1 580 540 540 540 -40 200 108,000 1 102.857 540 T/J 1,600 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 2,980 2,900 2,930 30 1,515,500 4,422,761,000 196 79.189 2,930 T/J 66,400 2,920 B 700 133 HERO Hero Supermarket Tbk. --U9---1 960 995 900 940 -20 9,500 9,248,000 24 1,962.094 940 T/J 5,300 900 B 200 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,620 2,620 2,570 2,570 -50 319,900 828,510,000 72 786.751 2,600 J 12,400 2,570 T/B 12,200 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 560 560 -40 2,800 1,671,500 5 861.538 600 J 1,600 560 T/B 200 136 HKMU HK Metals Utama Tbk. --U9---1 78 82 75 77 -1 8,869,600 685,775,600 532 33.478 78 J 1,201,600 77 T/B 160,200 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,690 1,720 1,650 1,715 25 30,080,000 51,043,666,500 4,094 8,561.302 1,720 J 413,500 1,715 T/B 741,500 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 665 690 10 21,067,100 14,300,165,000 1,115 222.581 690 T/J 99,200 685 B 54,000 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 67 70 66 70 3 7,800 526,900 16 37.838 70 T/J 21,600 66 B 4,800 140 HRTA Hartadinata Abadi Tbk. --M5---1 218 218 206 218 0 248,200 52,404,000 77 72.667 218 T/J 5,000 210 B 8,400 141 HRUM Harum Energy Tbk. --M2K--1 1,250 1,250 1,230 1,250 0 106,600 133,003,500 35 24.038 1,255 J 1,100 1,250 T/B 4,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,750 9,775 9,600 9,650 -100 3,462,800 33,588,590,000 2,519 357.739 9,675 J 5,800 9,650 T/B 173,100 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 116 121 110 111 -5 81,600 9,208,800 26 8.672 115 J 7,200 111 T/B 21,300 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 134 138 125 138 4 135,000 17,270,600 35 131.429 138 T/J 51,800 129 B 10,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 240 230 240 0 21,600 5,094,600 11 156.863 240 T/J 7,800 236 B 400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 600 30,000 1 14.286 50 T/J 17,527,200 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 510 520 494 500 -10 957,500 479,060,400 188 67.125 505 J 48,600 500 T/B 42,400 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 139 140 137 138 -1 351,900 48,861,300 37 27.600 140 J 85,400 138 T/B 79,300 150 INAF Indofarma (Persero) Tbk. --U5---1 1,060 1,070 1,030 1,040 -20 1,454,800 1,521,719,000 593 416.000 1,045 J 7,400 1,040 T/B 23,400 151 INCI Intanwijaya Internasional Tbk --U3---1 370 0 0 370 0 0 0 0 40.018 360 J 10,000 348 B 100 152 INCO Vale Indonesia Tbk. --M2XX-1 2,930 3,000 2,850 2,970 40 6,123,700 17,969,066,000 2,086 1,212.245 2,980 J 21,500 2,970 T/B 211,200 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,400 6,200 6,325 0 6,378,600 40,231,150,000 3,498 1,082.696 6,325 T/J 195,000 6,300 B 2,600 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,170 2,190 2,140 2,180 10 2,900 6,334,000 8 293.607 2,180 T/J 1,600 2,120 B 2,000 155 INDS Indospring Tbk. --M4---1 1,750 1,770 1,720 1,770 20 4,400 7,577,000 3 165.937 1,770 T/J 1,200 1,720 B 5,900 156 INDY Indika Energy Tbk. XDM2K--1 725 745 700 745 20 3,593,000 2,636,011,500 1,060 25.254 745 T/J 125,100 740 B 25,900 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,275 5,500 5,150 5,300 25 4,721,900 25,252,850,000 2,771 273.102 5,325 J 200 5,300 T/B 24,100 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 52 50 52 1 49,800 2,519,000 12 0.297 52 T/J 26,400 51 B 300 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 11,575 10,750 10,800 -750 7,118,300 76,989,127,500 3,878 432.000 10,800 T/J 101,200 10,775 B 260,900 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 60 60 60 -1 1,600 96,000 3 28.571 61 J 2,600 60 T/B 300 161 IPTV MNC Vision Networks Tbk. --U9---1 394 400 388 400 6 8,406,800 3,332,495,600 8,956 166.667 400 T/J 363,900 398 B 203,500 162 ISAT Indosat Tbk. --M7K--1 2,000 2,040 1,950 1,995 -5 5,515,600 11,023,654,000 2,594 142.500 1,995 T/J 8,500 1,990 B 67,200 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 128 123 125 0 3,640,300 455,706,900 426 42.373 125 T/J 226,400 124 B 103,800 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,700 7,800 7,550 7,650 -50 755,000 5,785,467,500 1,406 54.643 7,675 J 200 7,650 T/B 27,100 165 JAWA Jaya Agra Wattie Tbk. --U1---1 62 63 60 60 -2 4,200 260,300 3 12.000 63 J 600 60 T/B 10,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 430 J 395,800 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 905 875 890 -10 12,585,200 11,223,134,500 3,376 243.302 895 J 63,800 890 T/B 605,400 168 JRPT Jaya Real Property Tbk. --M6K--1 412 412 408 412 0 174,900 71,924,800 66 396.154 412 T/J 484,000 410 B 30,400 169 JSKY Sky Energy Indonesia Tbk. --U4---1 87 94 85 90 3 13,056,300 1,168,296,500 1,233 45.000 90 T/J 661,000 89 B 50,500 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,680 3,600 3,430 3,430 -250 58,701,700 203,076,693,000 8,059 202.264 3,430 T/J 648,100 0 B 0 171 KAEF Kimia Farma Tbk. --M5---1 1,265 1,280 1,205 1,235 -30 5,340,700 6,562,824,500 1,635 1,235.000 1,235 T/J 41,500 1,230 B 185,900 172 KBLI KMI Wire & Cable Tbk. --M4K--1 402 412 390 410 8 12,398,000 4,974,699,000 327 49.818 410 T/J 176,900 408 B 41,500 173 KEEN Kencana Energi Lestari Tbk. --M7---1 300 290 280 282 -18 2,240,100 634,684,000 104 71.212 282 T/J 97,000 280 B 5,100 174 KICI Kedaung Indah Can Tbk --U5---1 214 0 0 214 0 0 0 0 45.434 210 J 5,300 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 133 136 130 135 2 8,215,800 1,108,524,100 136 4.684 135 T/J 2,421,300 133 B 983,000 176 KINO Kino Indonesia Tbk. --M5---1 2,550 2,650 2,500 2,600 50 1,383,400 3,630,012,000 424 68.421 2,600 T/J 29,700 2,590 B 900 177 KKGI Resource Alam Indonesia Tbk. --U2---1 190 200 196 199 9 40,200 7,970,300 14 698.246 199 T/J 5,100 180 B 1,000 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,385 1,405 1,355 1,400 15 20,203,800 28,109,900,000 3,290 13,654.540 1,400 T/J 320,400 1,395 B 1,000 179 KOBX Kobexindo Tractors Tbk. --U9---1 90 93 87 87 -3 174,900 15,395,100 63 21.750 89 J 1,100 87 T/B 114,500 180 KOTA DMS Propertindo Tbk. --U6---1 480 480 470 480 0 2,000,600 954,284,000 101 240.000 480 T/J 111,800 470 B 600 181 KPAL Steadfast Marine Tbk. --U4---1 67 77 64 71 4 10,121,700 719,974,600 1,454 61.739 71 T/J 188,400 70 B 3,200 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 181 200 177 185 4 27,406,100 5,227,048,100 3,109 23.000 186 J 30,200 185 T/B 220,900 183 KREN Kresna Graha Investama Tbk. --U9---1 114 113 107 107 -7 19,731,700 2,125,751,600 1,820 1,113.192 108 J 70,800 107 T/B 700 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 600 30,000 2 7.806 50 T/J 19,784,100 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,050 J 400 4,800 B 100 186 LINK Link Net Tbk. --M9---1 2,600 2,680 2,600 2,610 10 561,500 1,478,245,000 1,154 163.125 2,630 J 20,000 2,610 T/B 30,700 187 LION Lion Metal Works Tbk. --U3---1 226 238 216 220 -6 346,200 82,103,600 15 137.785 220 T/J 33,900 218 B 20,100 188 LPCK Lippo Cikarang Tbk --U6---1 635 645 615 625 -10 245,200 153,906,500 78 70.467 640 J 47,400 625 T/B 3,000 189 LPGI Lippo General Insurance Tbk. --U8---1 3,700 0 0 3,700 0 0 0 0 166.292 3,890 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 145 155 138 155 10 17,073,900 2,516,672,100 1,946 50.052 155 T/J 3,437,500 152 B 33,900 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,530 1,540 1,425 1,425 -105 16,049,900 23,294,990,500 4,528 32.290 1,425 T/J 2,459,700 0 B 0 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 730 685 730 5 8,360,500 5,941,133,000 1,277 188.387 730 T/J 406,100 725 B 1,200 193 LTLS Lautan Luas Tbk. --U9---1 400 404 384 396 -4 48,900 19,071,800 32 139.985 398 J 41,200 396 T/B 400 194 MAIN Malindo Feedmill Tbk. --M3K--1 545 545 520 525 -20 8,995,300 4,772,736,500 1,334 298.295 530 J 191,000 525 T/B 3,537,900 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 800 40,000 4 6.835 50 T/J 1,300,133,200 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --M9K--1 730 730 685 710 -20 11,209,300 7,917,803,500 2,904 1,139.373 710 T/J 2,777,900 705 B 63,800 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 350 344 350 0 983,200 341,573,000 96 700.000 350 T/J 29,100 344 B 39,100 199 MASA Multistrada Arah Sarana Tbk. --U4---1 420 0 0 420 0 0 0 0 298.635 418 J 400 0 B 0 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 200 6,100 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 312 312 302 308 -4 675,500 206,094,400 142 19.250 308 T/J 37,900 306 B 1,100 202 MBTO Martina Berto Tbk. --U5---1 53 63 56 56 3 44,200 2,476,000 19 7.568 57 J 1,000 56 T/B 42,700 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 117 111 115 0 1,834,500 209,371,300 272 103.146 116 J 101,000 115 T/B 12,600 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,581,500 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 54 51 51 51 -3 46,196,800 2,356,036,800 437 15.136 51 T/J 183,452,400 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 19,385,000 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 468 488 456 476 8 64,646,700 30,813,536,800 3,595 838.368 476 T/J 96,300 474 B 390,000 208 MEGA Bank Mega Tbk. --U8---1 6,300 0 0 6,300 0 0 0 0 4,592.238 6,300 J 5,000 6,125 B 200 209 META Nusantara Infrastructure Tbk. --U7---1 90 91 88 90 0 331,700 29,536,200 69 27.266 90 T/J 1,600 89 B 5,000 210 MGRO Mahkota Group Tbk. --M1K--1 690 695 680 690 0 4,704,900 3,223,345,000 179 306.667 690 T/J 39,800 680 B 41,900 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,330 2,090 2,200 0 5,033,600 11,143,720,000 2,624 129.527 2,210 J 1,000 2,200 T/B 136,500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,000 10,000 9,850 9,900 -100 67,600 668,580,000 63 63,057.325 9,950 J 100 9,850 B 500 213 MLPL Multipolar Tbk. --M9---1 52 52 50 50 -2 4,789,400 240,746,200 114 5.735 51 J 96,500 50 T/B 3,337,000 214 MLPT Multipolar Technology Tbk. --U9---1 418 420 412 420 2 52,400 21,832,200 17 87.500 420 T/J 4,700 418 B 3,400 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 830 770 830 25 91,394,400 73,821,187,000 16,858 92.222 835 J 1,804,000 830 T/B 1,745,800 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 535 515 530 -5 1,700,600 890,137,000 337 35.333 530 T/J 187,200 525 B 13,900 217 MPPA Matahari Putra Prima Tbk. --U9---1 111 114 107 111 0 883,100 97,208,100 153 46.668 111 T/J 9,500 110 B 200 218 MRAT Mustika Ratu Tbk. --U5---1 127 125 120 122 -5 55,500 6,813,300 18 18.769 125 J 49,900 122 T/B 100 219 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 990 J 2,500 985 B 600 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,200 1,205 1,180 1,180 -20 1,299,000 1,537,368,000 561 2,124.289 1,185 J 8,700 1,180 T/B 413,900 221 MTLA Metropolitan Land Tbk. --U6---1 370 430 350 416 46 2,700 959,600 5 174.899 418 J 800 362 B 600 222 MYOH Samindo Resources Tbk. --U2---1 1,000 1,000 990 990 -10 14,700 14,582,000 14 117.917 990 T/J 55,300 985 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,230 2,110 2,130 0 4,077,500 8,767,569,000 2,020 10,655.328 2,140 J 7,600 2,130 T/B 1,900 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 20,000 1,000,000 1 7.516 52 J 7,900 50 T/B 30,300 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 418 404 414 4 475,000 195,612,800 147 127.385 414 T/J 5,700 412 B 27,600 226 NISP Bank OCBC NISP Tbk. --U8---1 700 715 695 705 5 800 565,000 5 854.297 710 J 4,000 700 B 200 227 NOBU Bank Nationalnobu Tbk. --U8---1 770 800 795 800 30 500 399,500 3 213.333 800 T/J 958,800 795 B 100 228 NRCA Nusa Raya Cipta Tbk. --U6---1 290 304 282 298 8 1,356,400 404,273,800 95 35.059 300 J 167,600 298 T/B 80,300 229 NZIA Nusantara Almazia Tbk. --U6---1 134 144 134 135 1 6,900 950,100 23 61.364 135 T/J 4,200 134 B 9,000 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 1,760,700 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 67 70 66 67 0 1,488,300 100,335,300 207 67.000 68 J 20,000 66 B 137,100 232 PANR Panorama Sentrawisata Tbk. --U9---1 54 60 54 60 6 4,525,700 263,127,300 248 35.999 61 J 20,000 60 T/B 19,100 233 PANS Panin Sekuritas Tbk. --U8---1 720 745 720 735 15 28,500 20,668,500 23 534.545 735 T/J 1,100 730 B 200 234 PBID Panca Budi Idaman Tbk. --U3---1 880 875 870 875 -5 12,400 10,847,000 6 102.941 875 T/J 36,700 870 B 3,600 235 PBRX Pan Brothers Tbk. --M4---1 176 179 172 178 2 204,300 35,813,400 47 315.044 178 T/J 143,600 176 B 33,800 236 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-1 855 870 815 855 0 127,208,100 107,850,622,000 8,299 285.000 855 T/J 2,199,700 850 B 3,378,200 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 418 420 414 420 2 81,100 33,856,400 32 81.951 420 T/J 4,000 418 B 10,200 239 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,300 2,300 2,300 2,300 0 700 1,610,000 4 954.396 2,380 J 100 2,210 B 400 240 PNBN Bank Pan Indonesia Tbk --M8K--1 730 730 700 730 0 390,700 283,227,500 99 1,215.451 730 T/J 36,700 725 B 6,200 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 18,100 905,000 5 50.000 50 T/J 4,636,700 0 B 0 242 PNIN Paninvest Tbk. --U8---1 810 855 790 845 35 194,900 155,956,500 11 898.554 835 J 300 810 B 3,500 243 PNLF Panin Financial Tbk. --M8K--1 172 173 169 172 0 4,291,600 735,763,200 469 185.906 172 T/J 17,000 171 B 311,600 244 POLL Pollux Properti Indonesia Tbk. --U6---1 8,150 8,275 8,075 8,125 -25 319,400 2,616,355,000 603 1,321.138 8,125 T/J 1,300 8,100 B 1,600 245 PPRE PP Presisi Tbk. --U7---1 152 162 147 162 10 27,088,400 4,164,505,200 3,887 37.674 162 T/J 2,900 161 B 374,000 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 5,343,300 268,165,000 351 108.108 50 T/J 6,295,400 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 157 157 157 -1 100 15,700 1 88.386 157 T/J 1,100 147 B 1,000 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,200 3,180 3,190 -10 3,200 10,202,000 12 49.077 3,190 T/J 4,100 3,180 B 800 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 143 138 139 -1 38,100 5,306,000 19 102.963 139 T/J 1,400 138 B 17,600 250 PTBA Bukit Asam Tbk. --M2BX-1 1,990 1,975 1,860 1,905 -85 58,253,000 111,389,861,500 9,465 1,656.522 1,910 J 708,900 1,905 T/B 965,100 251 PTIS Indo Straits Tbk. --U7---1 135 179 135 154 19 6,600 1,006,100 17 16.211 154 T/J 11,100 126 B 100 252 PTPP PP (Persero) Tbk. --M6XX-1 645 655 600 640 -5 25,159,100 16,094,609,500 2,214 120.301 640 T/J 76,400 635 B 598,200 253 PTRO Petrosea Tbk. XDM2---1 1,265 1,265 1,235 1,245 -20 465,900 578,877,500 233 996.000 1,250 J 12,000 1,245 T/B 14,000 254 PTSN Sat Nusapersada Tbk --M4---1 167 168 157 164 -3 2,525,100 410,717,400 431 84.828 164 T/J 26,900 163 B 10,700 255 PUDP Pudjiadi Prestige Tbk. --U9---1 278 0 0 278 0 0 0 0 34.674 260 J 2,200 0 B 0 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 98 99 96 98 0 880,000 85,659,600 165 32.667 98 T/J 48,100 97 B 700 257 PWON Pakuwon Jati Tbk. --M6B3-1 346 350 322 334 -12 174,721,200 58,290,284,200 5,620 1,287.636 336 J 100,600 334 T/B 1,659,200 258 PZZA Sarimelati Kencana Tbk. --U9---1 730 810 680 725 -5 840,600 621,159,000 529 65.909 725 T/J 10,700 710 B 200 259 RAJA Rukun Raharja Tbk. --M7---1 93 96 91 94 1 2,869,200 268,396,900 394 322.891 95 J 350,700 94 T/B 2,045,400 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 595 570 585 -10 10,456,900 6,119,432,500 1,275 365.625 585 T/J 909,100 580 B 240,200 261 RANC Supra Boga Lestari Tbk. --U9---1 350 364 350 350 0 258,500 90,546,400 7 70.000 360 J 10,000 350 T/B 156,600 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 31,400 1,570,000 7 15.994 50 T/J 819,300 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 5,750 5,350 5,350 5,350 -400 50,000 267,500,000 3 281.847 5,350 T/J 8,500 0 B 0 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 250 290 234 290 40 68,600 19,888,400 9 133.846 290 T/J 1,000 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 101 106 100 101 0 59,800 6,012,100 16 16.041 101 T/J 1,500 100 B 130,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 276 276 -2 1,400 386,800 5 2,159.624 276 T/J 5,200 260 B 50,000 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,200 1,185 1,200 10 8,400 10,063,000 16 470.588 1,200 T/J 503,700 1,190 B 850,000 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 422 426 410 426 4 113,800 47,971,600 14 355.000 424 J 60,000 414 B 300 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,200 9,200 9,200 -25 900 8,280,000 1 5,935.484 9,225 J 20,100 8,600 B 2,000 270 SCMA Surya Citra Media Tbk. --M9XX-1 785 800 770 795 10 15,408,700 12,177,589,500 1,963 359.642 800 J 1,144,700 795 T/B 4,135,200 271 SDPC Millennium Pharmacon International Tbk. --U9---1 97 97 94 97 0 8,000 775,700 23 64.749 96 J 60,100 94 B 18,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 920 870 865 865 -55 2,100 1,817,000 4 967.507 860 J 1,300 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,490 2,500 10 14,900 37,205,000 12 106.838 2,500 T/J 15,900 2,480 B 1,000 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,230 1,250 1,200 1,250 20 1,224,700 1,507,066,000 689 215.517 1,250 T/J 72,300 1,245 B 100 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,550 5,350 5,500 50 132,100 725,885,000 127 62.466 5,550 J 5,900 5,475 B 100 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 216 218 210 216 0 1,978,800 424,726,800 209 19.636 218 J 100,900 216 T/B 90,200 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 306 290 296 -2 6,199,200 1,837,346,600 748 52.857 298 J 60,100 296 T/B 154,700 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,035 1,110 1,025 1,045 10 42,800 46,150,500 48 1,262.077 1,080 J 1,500 1,045 T/B 75,500 279 SMDR Samudera Indonesia Tbk. --U7---1 149 151 145 145 -4 163,300 24,296,400 26 581.909 149 J 35,000 146 B 15,000 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 8,375 7,875 8,225 125 6,072,200 49,664,930,000 4,026 2,862.064 8,250 J 24,600 8,225 T/B 170,700 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 184 180 180 0 5,200 937,600 5 93.264 184 J 4,600 176 B 2,000 282 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 0 0 11,600 0 0 0 0 864.723 11,600 J 2,000 10,800 B 500 283 SMRA Summarecon Agung Tbk. --M6K--1 434 438 420 432 -2 21,780,100 9,396,021,000 2,343 709.826 434 J 303,000 432 T/B 2,400 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,105 1,175 1,095 1,160 55 2,506,500 2,835,311,500 806 3,098.373 1,165 J 800 1,160 T/B 14,500 285 SOCI Soechi Lines Tbk. --M7---1 130 143 124 139 9 48,627,900 6,657,050,800 3,255 25.273 140 J 254,700 139 T/B 21,000 286 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---1 278 278 262 278 0 20,100 5,271,200 6 124.619 278 T/J 25,600 264 B 3,200 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 122 130 120 122 0 16,400 2,036,700 11 130.201 125 J 1,000 122 T/B 26,600 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 157 158 152 155 -2 22,556,000 3,480,987,000 1,727 64.583 156 J 365,300 155 T/B 1,301,400 290 SRSN Indo Acidatama Tbk --U3---1 52 56 51 53 1 5,186,800 276,484,900 360 9.653 53 T/J 262,500 52 B 747,400 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 278 288 0 18,272,900 5,156,996,200 839 118.154 288 T/J 121,300 286 B 23,000 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 880 910 865 880 0 831,000 737,525,500 221 131.343 880 T/J 28,300 870 B 3,800 293 STAR Buana Artha Anugerah Tbk. --U4---1 133 138 130 138 5 65,500 8,924,900 17 135.294 138 T/J 54,800 137 B 200 294 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 200 10,000 2 0.714 50 T/J 10,004,300 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 0 300 15,000 3 8.929 50 T/J 43,700,900 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,100 1,090 1,030 1,040 -60 31,931,900 33,472,925,500 2,224 256.790 1,045 J 67,600 1,040 T/B 159,900 298 TBLA Tunas Baru Lampung Tbk. --M5---1 540 555 515 540 0 1,241,000 671,398,500 474 122.965 540 T/J 37,500 535 B 157,200 299 TCID Mandom Indonesia Tbk. XDU5---1 8,050 8,125 8,000 8,000 -50 104,200 833,627,500 13 784.683 8,275 J 2,700 7,975 B 500 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 105 106 98 98 -7 13,053,800 1,293,058,300 937 42.982 99 J 332,000 98 T/B 7,400 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 107 113 101 112 5 49,593,600 5,424,162,700 2,067 36.129 112 T/J 1,646,100 111 B 544,900 302 TGRA Terregra Asia Energy Tbk. --U7---1 76 80 71 72 -4 4,325,300 320,336,200 580 36.000 72 T/J 13,500 71 B 855,900 303 TINS Timah Tbk. --M2K--1 480 492 470 486 6 8,297,700 4,020,253,400 1,387 248.343 488 J 248,300 486 T/B 181,300 304 TIRT Tirta Mahakam Resources Tbk --U3---1 53 54 51 54 1 2,400 124,200 4 24.686 53 J 500 51 B 81,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 4,850 4,560 4,560 -290 9,362,600 43,902,158,000 4,994 281.937 4,570 J 20,300 4,560 T/B 25,000 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,170 3,080 3,160 10 73,238,700 229,334,259,000 10,007 1,660.667 3,160 T/J 1,993,100 3,150 B 109,400 307 TMAS Temas Tbk. --M7---1 91 91 85 89 -2 786,700 68,877,900 116 204.701 90 J 426,000 89 T/B 33,100 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 11,400 312 B 10,800 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,300 215,000 8 80.475 50 T/J 3,722,300 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 278 280 272 272 -6 2,493,000 682,196,600 109 97.762 274 J 514,000 272 T/B 909,700 311 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 880 865 835 855 -25 80,405,800 68,373,754,500 4,371 4,072.786 855 T/J 1,992,100 850 B 88,300 312 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---1 120 128 112 112 -8 16,200 1,821,600 10 112.863 125 J 2,000 112 T/B 700 314 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 315 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,190 1,200 1,190 1,200 10 16,600 19,755,000 11 214.072 1,205 J 3,100 1,190 B 1,400 317 TURI Tunas Ridean Tbk. --U9---1 1,390 1,430 1,395 1,395 5 50,100 70,589,500 3 3,100.000 1,395 T/J 1,100 1,295 B 100 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,575 1,575 1,525 1,570 -5 380,000 589,921,500 220 104.667 1,575 J 6,000 1,570 T/B 300 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,470 1,500 1,470 1,490 20 489,400 730,521,500 199 2,888.941 1,495 J 100 1,490 T/B 42,200 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,100 3,100 3,100 3,100 0 100 310,000 1 114.812 3,250 J 500 3,050 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 52 50 51 0 356,700 18,118,700 26 2.422 51 T/J 316,700 50 B 5,852,400 322 UNTR United Tractors Tbk. --M9BX-1 15,500 15,500 15,075 15,275 -225 2,017,800 30,805,827,500 2,663 18,184.524 15,300 J 700 15,275 T/B 3,200 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,175 8,250 8,050 8,250 75 9,910,100 81,222,405,000 7,063 211,213.518 8,250 T/J 394,400 8,225 B 142,600 324 VICO Victoria Investama Tbk. --U8---1 97 97 97 97 0 100 9,700 1 77.600 96 J 3,800 92 B 700 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,200 60,000 4 16.667 50 T/J 48,682,200 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 266 264 252 264 -2 600 155,800 6 116.781 264 T/J 1,600 254 B 800 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 163 164 156 162 -1 9,731,700 1,570,166,600 733 55.862 162 T/J 11,300 161 B 30,000 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 80 80 78 79 -1 617,400 48,274,700 116 34.487 79 T/J 6,500 78 B 10,500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 125 127 121 122 -3 2,387,900 293,308,000 208 18.769 122 T/J 200 121 B 191,200 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 960 910 950 0 25,347,000 23,900,070,500 3,378 244.183 950 T/J 472,000 945 B 102,800 331 WINS Wintermar Offshore Marine Tbk. --U7---1 68 69 68 68 0 133,700 9,173,300 11 18.390 69 J 73,100 68 T/B 3,500 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 190 190 186 186 -4 40,500 7,682,200 15 28.198 190 J 28,200 185 B 1,300 333 WOOD Integra Indocabinet Tbk. --M5K--1 374 378 352 356 -18 47,079,200 17,239,849,400 3,619 136.923 356 T/J 28,300 354 B 1,853,000 334 WSBP Waskita Beton Precast Tbk. --M3K--1 158 157 149 152 -6 56,130,500 8,602,993,900 3,262 31.020 153 J 586,500 152 T/B 1,702,600 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 590 560 585 0 22,226,800 12,824,497,000 2,364 157.895 585 T/J 368,000 580 B 699,700 336 WTON Wijaya Karya Beton Tbk. --M3K--1 228 230 220 226 -2 6,044,300 1,361,341,000 735 38.305 226 T/J 963,800 224 B 458,700 Total 3,483,458,100 4,417,099,494,700 414,867 3,120,183,000 100,072,000 Jakarta, 13 May 2020 Trading Division