List of Securities Quotation Main Board Date: Friday, 15 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 6,100 6,275 6,050 6,200 100 1,759,500 10,859,032,500 1,381 503.672 6,225 J 12,100 6,200 T/B 78,600 2 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,500 J 4,900 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,325 1,250 1,310 5 19,285,400 25,022,986,000 5,262 1,597.561 1,310 T/J 3,432,600 1,305 B 47,600 4 ACST Acset Indonusa Tbk. --U6---1 242 248 232 238 -4 474,300 112,783,600 112 9.995 240 J 5,200 238 T/B 35,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 490 498 484 486 -4 8,357,700 4,073,886,000 1,368 381.676 488 J 84,700 486 T/B 75,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,350 6,400 6,225 6,250 -100 192,300 1,210,057,500 307 268.817 6,275 J 1,800 6,250 T/B 1,800 7 ADMG Polychem Indonesia Tbk --U3---1 86 86 81 81 -5 555,300 46,237,600 80 7.230 88 J 1,000,000 81 T/B 389,300 8 ADRO Adaro Energy Tbk. --M2BX-1 945 970 910 925 -20 38,978,300 36,432,871,000 5,171 84.091 930 J 290,500 925 T/B 5,786,600 9 AGII Aneka Gas Industri Tbk. --M3---1 400 404 400 402 2 291,200 116,852,000 58 36.545 404 J 153,900 402 T/B 17,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 115 118 111 114 -1 8,494,000 979,103,500 842 186.250 115 J 66,900 114 T/B 841,200 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. XDM9XX-1 2,250 2,320 2,130 2,240 -10 3,261,300 7,262,431,000 1,775 1,785.273 2,250 J 4,500 2,240 T/B 53,200 13 ALTO Tri Banyan Tirta Tbk. --U5---1 388 398 396 396 8 200 79,400 2 197.846 394 J 49,900 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 190 204 190 200 10 25,400 4,870,400 11 181.818 198 J 25,000 178 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 0 0 3,090 0 0 0 0 126.122 2,990 J 2,100 2,880 B 2,600 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 895 900 855 900 5 803,500 715,670,500 74 2,296.563 900 T/J 39,900 865 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 488 500 0 1,100 548,800 2 41.667 500 T/J 106,700 488 B 1,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 515 530 505 520 5 67,020,800 34,676,424,500 3,985 342.850 520 T/J 231,300 515 B 1,894,200 19 APLI Asiaplast Industries Tbk. --U3---1 137 140 129 130 -7 1,500 201,900 4 108.333 130 T/J 4,900 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 99 101 98 99 0 6,244,300 619,189,700 551 27.123 100 J 333,000 99 T/B 2,122,900 21 ARNA Arwana Citramulia Tbk. --M3---1 398 400 396 398 0 362,600 144,283,000 27 2,705.091 400 J 500 396 B 33,400 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 1,115 0 0 1,115 0 0 0 0 329.346 1,040 J 200 0 B 0 24 ASGR Astra Graphia Tbk. --U9---1 660 690 650 675 15 59,400 38,932,000 22 139.949 675 T/J 500 660 B 13,100 25 ASII Astra International Tbk. --M4BX-1 3,570 3,720 3,560 3,710 140 65,284,900 238,861,396,000 10,371 2,653.089 3,720 J 809,200 3,710 T/B 504,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,090 1,085 1,085 -10 1,994,100 2,163,625,000 14 2,009.259 1,090 J 3,300 1,080 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 112 114 110 111 -1 9,522,600 1,061,750,900 626 105.714 112 J 141,300 111 T/B 143,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 316 330 310 316 0 6,561,700 2,088,731,000 270 81.026 318 J 135,000 316 T/B 785,700 29 ATIC Anabatic Technologies Tbk. --U9---1 630 0 0 630 0 0 0 0 90.000 750 J 500 600 B 2,200 30 AUTO Astra Otoparts Tbk. --M4---1 740 740 720 730 -10 306,500 223,693,000 196 660.215 730 T/J 29,300 725 B 67,500 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 51 50 50 -1 144,000 7,200,100 19 33.333 50 T/J 1,336,100 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 590 0 0 590 0 0 0 0 7,652.399 585 J 100 575 B 100 33 BBCA Bank Central Asia Tbk. XDM8B3-1 24,600 24,975 23,400 23,925 -675 41,158,000 984,334,962,500 35,702 13,671.429 23,925 T/J 1,362,900 23,900 B 37,700 34 BBKP Bank Bukopin Tbk. --M8---1 128 129 122 124 -4 8,336,700 1,040,277,800 434 36.785 124 T/J 1,145,000 123 B 1,693,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,090 1,095 0 3,482,700 3,815,403,500 75 79.348 1,095 T/J 13,100 1,090 B 498,400 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,540 3,590 3,300 3,340 -200 86,958,200 294,359,490,000 15,869 16.064 3,340 T/J 473,000 3,330 B 1,017,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,350 2,400 2,210 2,240 -110 594,658,300 1,346,956,855,000 64,619 2,560.000 2,240 T/J 11,714,400 2,230 B 10,137,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 1,500 75,000 4 21.739 50 T/J 214,600 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 745 765 725 745 0 35,798,400 26,423,409,500 3,720 97.174 750 J 893,300 745 T/B 73,600 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 220 220 220 -2 222,900 49,038,000 17 223.987 220 T/J 299,600 218 B 500 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 183 177 179 -4 181,000 32,435,300 53 507.629 179 T/J 25,300 178 B 12,500 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,330 2,360 2,240 2,330 0 1,122,100 2,591,499,000 381 1.316 2,340 J 3,300 2,330 T/B 47,500 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 102 111 98 99 -3 95,112,800 9,934,044,300 4,806 58.235 100 J 1,131,200 99 T/B 3,026,100 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 149,400 7,470,000 16 146.220 50 T/J 8,147,300 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 975 975 975 975 0 2,700 2,632,500 2 550.860 975 T/J 14,300 960 B 1,100 46 BIRD Blue Bird Tbk. --M7---1 840 840 785 785 -55 5,379,800 4,262,555,000 542 12.077 790 J 54,900 785 T/B 72,600 47 BISI BISI International Tbk. --U1---1 890 890 875 890 0 20,200 17,905,500 23 445.000 890 T/J 1,200 880 B 4,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 700 715 670 680 -20 5,743,300 3,927,297,000 1,759 113.333 680 T/J 459,400 675 B 60,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 474 484 470 474 0 3,260,500 1,547,486,800 1,124 110.233 476 J 46,700 474 T/B 57,300 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 10,700 535,000 14 3.455 50 T/J 133,681,700 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 3 0.658 50 T/J 113,356,200 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,950 3,990 3,680 3,760 -190 113,617,100 430,060,203,000 19,736 1,132.984 3,760 T/J 86,700 3,750 B 1,055,800 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 54 54 54 -1 100 5,400 1 10.800 54 T/J 99,900 52 B 11,100 54 BMTR Global Mediacom Tbk. --M9K--1 208 212 200 200 -8 33,717,600 6,882,783,400 2,700 162.787 202 J 100,000 200 T/B 64,100 55 BNBA Bank Bumi Arta Tbk. --U8---1 282 282 280 282 0 90,100 25,306,200 13 176.250 282 T/J 10,000 280 B 10,000 56 BNGA Bank CIMB Niaga Tbk. XDM8K--1 615 625 600 605 -10 2,916,100 1,766,047,500 630 4.467 610 J 56,200 605 T/B 157,100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 141 143 140 140 -1 191,200 26,801,400 42 1.668 141 J 10,800 140 T/B 13,800 58 BNLI Bank Permata Tbk. --M8K--1 1,235 1,245 1,230 1,240 5 17,515,600 21,718,323,500 770 13.501 1,240 T/J 1,972,000 1,235 B 1,172,000 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 86 83 80 83 -3 4,200 336,600 2 83.000 82 J 1,000 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 4,650 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 262 272 246 252 -10 54,203,300 14,005,798,400 5,883 49.412 252 T/J 24,100 250 B 316,200 62 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,240 1,140 1,225 75 59,687,500 72,039,542,500 11,306 479.021 1,230 J 558,500 1,225 T/B 560,300 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 660 605 605 -20 61,247,400 38,474,242,000 7,804 118.510 610 J 170,200 605 T/B 9,228,300 64 BSIM Bank Sinarmas Tbk. --U8---1 486 480 460 480 -6 400 188,000 3 327.379 480 T/J 43,600 462 B 100 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 1,820 1,840 1,820 1,835 15 26,400 48,175,000 14 355.233 1,835 T/J 10,700 1,800 B 100 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,170 2,020 2,080 0 19,931,200 41,510,675,000 6,147 213.333 2,090 J 50,000 2,080 T/B 174,800 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 90 86 88 0 119,200 10,487,500 28 47.694 88 T/J 30,000 87 B 20,800 69 BULL Buana Lintas Lautan Tbk. --M7---1 200 248 202 236 36 118,723,300 25,319,270,200 3,061 23.078 238 J 56,200 236 T/B 167,600 70 BVIC Bank Victoria International Tbk. --U8---1 55 72 55 63 8 1,150,700 75,082,200 253 59.573 66 J 12,500 63 T/B 306,800 71 BWPT Eagle High Plantations Tbk. --U1---1 76 77 74 75 -1 4,319,000 324,630,200 160 16.403 76 J 125,000 75 T/B 722,800 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---1 206 210 200 204 -2 755,600 153,054,600 141 61.818 204 T/J 36,800 202 B 300 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 125,200 6,260,000 8 28.571 50 T/J 12,206,100 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,690 1,700 1,650 1,655 -35 91,600 151,908,500 42 341.942 1,680 J 108,700 1,655 T/B 15,800 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 172 167 167 -5 175,800 29,745,200 27 13.068 170 J 52,500 167 T/B 8,200 77 CITY Natura City Developments Tbk. --U6---1 54 54 53 54 0 10,000 530,500 2 45.000 54 T/J 20,100 52 B 15,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 470 478 466 468 -2 9,607,700 4,525,422,000 1,271 2,034.783 468 T/J 109,300 466 B 460,600 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,600 J 1,000 1,390 B 5,200 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 104,258,400 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,800 5,075 4,800 4,960 160 13,188,900 64,996,490,500 6,013 22,589.607 4,960 T/J 167,300 4,950 B 12,800 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 178,867,900 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 100,000 35,000,000 1 176.620 360 J 500,500 338 B 1,000 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 1,100 85 CTRA Ciputra Development Tbk. --M6XX-1 484 494 476 476 -8 21,142,500 10,166,380,600 2,688 106.574 478 J 43,100 476 T/B 227,200 86 DART Duta Anggada Realty Tbk. --U6---1 278 0 0 278 0 0 0 0 51.392 276 J 5,000 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,400 120,000 2 16.496 50 T/J 222,414,600 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,400 70,000 1 22.222 50 T/J 9,398,700 0 B 0 89 DILD Intiland Development Tbk. --U6---1 220 220 216 220 0 55,000 12,096,400 11 38.337 220 T/J 6,260,500 218 B 10,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,130 4,120 4,010 4,120 -10 1,100 4,476,000 10 24,627.892 4,120 T/J 5,000 4,030 B 100 91 DMAS Puradelta Lestari Tbk. XDM6K--1 129 136 127 129 0 72,314,200 9,458,716,200 3,262 61.429 130 J 6,617,100 129 T/B 3,381,900 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 935 950 0 6,600 6,262,500 14 103.825 950 T/J 8,500 945 B 300 93 DNAR Bank Oke Indonesia Tbk. --U8---1 198 188 185 188 -10 200 37,300 2 170.909 260 J 400 188 T/B 10,900 94 DOID Delta Dunia Makmur Tbk. --M2---1 121 127 121 123 2 10,467,300 1,288,213,400 477 166.522 124 J 607,100 122 B 124,100 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 182 0 0 182 0 0 0 0 59.133 200 J 100 183 B 100 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 89 108 99 105 16 13,600 1,464,600 14 19.091 105 T/J 14,000 84 B 100 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 75 69 73 -1 474,100 34,485,400 114 41.546 73 T/J 16,800 72 B 6,500 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 316 314 316 0 1,597,600 501,956,000 47 85.405 314 J 354,600 312 B 129,300 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 800 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 400 400 384 400 0 1,257,100 501,132,800 32 79.208 406 J 300 398 B 100 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,200 2,150 2,170 0 2,400 5,185,000 16 798.759 2,170 T/J 400 2,140 B 300 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 2,700 135,000 7 14.286 50 T/J 1,707,400 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 885 890 880 885 0 60,200 53,279,500 49 2,246.649 890 J 21,400 885 T/B 900 104 ELSA Elnusa Tbk. --M2K--1 199 208 198 200 1 37,190,900 7,512,968,200 1,652 50.000 202 J 1,414,200 200 T/B 3,019,100 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 10.308 50 T/J 608,033,000 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,500 4,500 4,190 4,190 -310 278,700 1,169,289,000 11 581.944 4,190 T/J 232,500 0 B 0 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,115 1,135 1,075 1,100 -15 9,714,900 10,671,829,500 2,221 110.000 1,100 T/J 361,300 1,095 B 50,500 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 141 148 141 141 0 397,300 56,564,200 163 262.516 141 T/J 78,800 140 B 121,100 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 51 J 50,000 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 80,000 4,000,000 5 4.118 50 T/J 100 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,470 2,350 2,460 110 16,102,900 39,083,314,000 4,673 124.847 2,460 T/J 568,300 2,450 B 128,900 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,100 J 200 6,375 B 200 113 FILM MD Pictures Tbk. --U9---1 135 136 129 130 -5 1,976,500 259,406,300 862 61.905 131 J 6,100 130 T/B 765,300 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 2,421,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 91 97 88 97 6 86,634,000 8,035,107,300 3,143 5.389 98 J 2,232,000 97 T/B 6,698,300 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 4,364,800 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 1,495 1,495 1,495 45 300 448,500 2 1,196.000 1,495 T/J 200 1,360 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 47,750 49,275 47,150 49,275 1,525 1,450,500 70,647,857,500 4,073 1,922.927 49,275 T/J 10,500 49,150 B 2,700 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,380 1,350 1,350 1,350 -30 100 135,000 1 115.385 1,500 J 1,300 1,285 B 100 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 242 224 224 -10 67,191,400 15,493,884,800 7,104 30.111 226 J 512,700 224 T/B 4,614,000 122 GJTL Gajah Tunggal Tbk. --M4---1 352 358 346 352 0 1,313,500 461,226,200 309 69.106 352 T/J 101,400 350 B 200 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 80 76 77 -1 4,741,500 372,308,700 227 19.250 77 T/J 243,700 76 B 566,500 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,240 1,280 1,225 1,265 25 98,000 121,989,000 45 98.444 1,260 J 5,600 1,230 B 1,900 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 21.568 50 T/J 2,731,600 0 B 0 126 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 127 GWSA Greenwood Sejahtera Tbk. --U6---1 85 86 83 86 1 300 25,500 3 34.400 86 T/J 31,300 84 B 500 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,444,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 160 160 0 100 16,000 1 90.012 151 J 36,800 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 505 472 470 472 -33 1,500 706,400 5 89.905 472 T/J 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 2,940 2,950 2,890 2,900 -40 1,686,100 4,890,186,000 372 78.378 2,930 J 1,000 2,890 B 502,600 133 HERO Hero Supermarket Tbk. --U9---1 900 900 900 900 0 200 180,000 2 1,878.601 885 J 1,000 865 B 200 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,540 2,550 2,450 2,550 10 916,200 2,326,408,000 85 780.628 2,580 J 700 2,500 B 500 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 565 565 530 530 -35 10,100 5,703,000 3 815.385 560 J 100 530 T/B 100 136 HKMU HK Metals Utama Tbk. --U9---1 75 78 70 70 -5 18,321,900 1,333,848,000 473 30.435 71 J 52,100 70 T/B 2,194,400 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,790 1,870 1,735 1,855 65 76,401,800 139,604,493,000 8,637 9,260.184 1,855 T/J 1,406,800 1,850 B 206,200 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 670 685 645 670 0 22,939,200 15,285,293,000 1,521 216.129 670 T/J 109,300 665 B 63,200 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 73 79 68 79 6 5,900 439,100 22 42.703 79 T/J 4,500 0 B 0 140 HRTA Hartadinata Abadi Tbk. --M5---1 218 242 212 226 8 478,600 107,764,400 138 75.333 228 J 3,500 226 T/B 103,100 141 HRUM Harum Energy Tbk. --M2K--1 1,255 1,255 1,250 1,250 -5 83,300 104,141,500 32 24.038 1,255 J 30,000 1,250 T/B 49,000 142 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 9,725 9,900 9,700 9,700 -25 6,164,400 60,182,057,500 3,255 359.592 9,750 J 400 9,700 T/B 87,300 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 120 121 113 116 -4 289,800 33,200,000 81 9.062 117 J 21,000 116 T/B 2,400 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 137 130 137 7 36,200 4,864,000 18 130.476 137 T/J 120,300 131 B 28,600 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 240 236 236 -2 4,500 1,062,800 5 154.248 240 J 20,800 232 B 1,700 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 1 14.286 50 T/J 21,255,200 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 488 496 480 480 -8 210,600 101,895,000 128 64.440 480 T/J 50,600 478 B 6,900 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 129 130 123 125 -4 448,700 55,851,200 54 25.000 127 J 2,000 125 T/B 3,300 150 INAF Indofarma (Persero) Tbk. --U5---1 990 1,025 970 990 0 1,707,700 1,689,838,000 635 396.000 1,000 J 74,800 990 T/B 68,200 151 INCI Intanwijaya Internasional Tbk --U3---1 426 424 410 410 -16 200 83,400 2 44.344 404 J 5,000 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,990 3,010 2,870 2,890 -100 6,667,700 19,379,857,000 2,494 1,179.592 2,890 T/J 785,300 2,880 B 63,700 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,650 6,475 6,575 0 6,817,800 44,692,277,500 4,176 1,125.490 6,575 T/J 160,800 6,550 B 10,800 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,140 2,010 2,120 -40 16,500 33,254,000 21 285.526 2,120 T/J 1,300 2,070 B 8,100 155 INDS Indospring Tbk. --M4---1 1,780 1,830 1,830 1,830 50 100 183,000 1 171.562 1,790 J 5,800 1,700 B 10,000 156 INDY Indika Energy Tbk. XDM2K--1 720 730 705 705 -15 2,150,100 1,528,481,500 969 23.898 710 J 13,400 705 T/B 118,600 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,125 5,000 5,100 75 1,451,300 7,372,035,000 1,144 262.796 5,100 T/J 38,700 5,075 B 1,000 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 52 52 50 50 -2 250,600 12,539,000 44 0.286 50 T/J 160,000 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 10,875 10,575 10,650 -150 3,006,000 32,094,085,000 3,323 426.000 10,650 T/J 155,300 10,625 B 400 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 59 58 59 -1 21,800 1,268,900 8 28.095 60 J 200 59 T/B 8,200 161 IPTV MNC Vision Networks Tbk. --U9---1 398 400 392 396 -2 9,731,400 3,870,633,800 10,459 165.000 396 T/J 113,900 394 B 187,600 162 ISAT Indosat Tbk. --M7K--1 1,950 2,020 1,945 2,020 70 5,497,600 10,940,029,500 2,263 144.286 2,020 T/J 45,500 2,010 B 104,600 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 124 122 122 0 1,007,500 123,220,900 139 41.356 123 J 35,200 122 T/B 163,000 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,525 7,700 7,300 7,400 -125 878,900 6,516,885,000 1,343 52.857 7,425 J 7,700 7,400 T/B 93,000 165 JAWA Jaya Agra Wattie Tbk. --U1---1 60 59 58 59 -1 2,400 141,400 2 11.800 62 J 300 59 T/B 12,900 166 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-1 890 915 885 890 0 36,777,400 33,060,131,500 4,218 243.302 895 J 81,000 890 T/B 513,300 168 JRPT Jaya Real Property Tbk. --M6K--1 404 410 398 404 0 503,900 203,518,600 170 388.462 408 J 1,500 404 T/B 41,200 169 JSKY Sky Energy Indonesia Tbk. --U4---1 88 90 82 88 0 2,337,000 206,623,800 304 44.000 88 T/J 97,200 87 B 51,900 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,620 3,500 3,530 0 8,462,800 29,980,489,000 3,326 208.161 3,550 J 70,300 3,530 T/B 2,354,900 171 KAEF Kimia Farma Tbk. --M5---1 1,195 1,220 1,185 1,200 5 2,352,200 2,823,285,000 814 1,200.000 1,205 J 30,500 1,200 T/B 125,700 172 KBLI KMI Wire & Cable Tbk. --M4K--1 406 412 398 412 6 928,100 376,473,000 112 50.061 412 T/J 100,400 404 B 200 173 KEEN Kencana Energi Lestari Tbk. --M7---1 278 298 260 298 20 3,117,900 874,020,800 94 75.253 298 T/J 23,900 264 B 5,000 174 KICI Kedaung Indah Can Tbk --U5---1 214 0 0 214 0 0 0 0 45.434 208 J 100 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 133 136 131 134 1 418,400 55,798,500 94 4.649 136 J 55,400 134 T/B 52,600 176 KINO Kino Indonesia Tbk. --M5---1 2,550 2,640 2,550 2,630 80 4,654,800 11,996,247,000 734 69.211 2,630 T/J 1,800 2,610 B 15,500 177 KKGI Resource Alam Indonesia Tbk. --U2---1 199 0 0 199 0 0 0 0 698.246 199 J 600 189 B 100 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,370 1,400 0 25,213,800 35,195,045,000 2,786 13,654.540 1,400 T/J 6,005,700 1,395 B 5,800 179 KOBX Kobexindo Tractors Tbk. --U9---1 87 87 83 85 -2 705,100 59,260,200 89 21.250 85 T/J 41,300 84 B 40,900 180 KOTA DMS Propertindo Tbk. --U6---1 470 470 462 466 -4 5,250,300 2,441,490,200 140 233.000 466 T/J 9,800 452 B 1,700 181 KPAL Steadfast Marine Tbk. --U4---1 67 69 63 63 -4 3,041,000 194,616,500 236 54.783 64 J 3,740,000 63 T/B 1,531,600 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 185 190 173 175 -10 10,262,200 1,832,349,100 1,682 21.756 176 J 68,200 175 T/B 686,400 183 KREN Kresna Graha Investama Tbk. --U9---1 100 108 93 93 -7 18,693,800 1,777,356,900 1,791 967.541 93 T/J 3,095,900 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 21,388,400 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 5,000 B 100 186 LINK Link Net Tbk. --M9---1 2,650 2,700 2,600 2,630 -20 216,900 574,634,000 388 164.375 2,670 J 12,600 2,630 T/B 500 187 LION Lion Metal Works Tbk. --U3---1 220 220 220 220 0 6,200 1,364,000 5 137.785 220 T/J 6,000 216 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 620 630 600 625 5 249,500 153,256,500 57 70.467 625 T/J 4,700 610 B 300 189 LPGI Lippo General Insurance Tbk. --U8---1 3,700 0 0 3,700 0 0 0 0 166.292 3,980 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 148 150 142 145 -3 26,529,900 3,905,324,000 2,213 46.823 145 T/J 329,000 144 B 48,300 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,350 1,240 1,255 -75 19,737,700 25,096,379,500 5,031 28.438 1,260 J 188,500 1,255 T/B 147,200 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 725 685 725 35 12,938,300 9,125,867,000 1,419 187.097 725 T/J 51,000 720 B 10,300 193 LTLS Lautan Luas Tbk. --U9---1 390 390 386 388 -2 1,172,800 455,357,800 68 137.157 388 T/J 93,000 386 B 75,200 194 MAIN Malindo Feedmill Tbk. --M3K--1 505 520 500 505 0 5,939,700 3,018,461,000 895 286.932 510 J 102,600 505 T/B 434,400 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 100 5,000 1 6.835 50 T/J 1,263,697,900 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 705 675 700 0 29,951,200 20,644,336,500 2,397 1,123.325 700 T/J 1,280,800 695 B 2,600 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 340 342 0 1,815,500 619,690,800 91 684.000 342 T/J 19,500 340 B 492,500 199 MASA Multistrada Arah Sarana Tbk. --U4---1 416 410 388 388 -28 1,200 486,000 6 275.882 406 J 200 388 T/B 500 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,925 J 100 6,100 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 302 304 300 300 -2 473,400 142,539,800 131 18.750 300 T/J 66,700 298 B 61,600 202 MBTO Martina Berto Tbk. --U5---1 54 57 51 57 3 125,300 6,464,600 27 7.703 57 T/J 13,100 52 B 485,300 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 115 111 112 0 1,957,900 219,178,100 95 100.456 113 J 85,900 112 T/B 191,000 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,799,900 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 50 50 50 50 0 12,291,200 614,560,000 133 14.839 50 T/J 221,087,800 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 54,116,700 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 458 480 464 470 12 65,853,700 31,188,725,600 3,254 827.800 470 T/J 555,100 468 B 361,700 208 MEGA Bank Mega Tbk. --U8---1 6,200 0 0 6,200 0 0 0 0 4,519.346 6,275 J 5,000 6,125 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 88 90 88 88 0 188,200 16,599,500 44 26.660 89 J 26,400 88 T/B 72,200 210 MGRO Mahkota Group Tbk. --M1K--1 685 710 680 695 10 2,143,000 1,501,876,500 243 308.889 695 T/J 178,800 685 B 33,100 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,250 2,450 2,270 2,390 140 3,848,900 9,177,384,000 1,442 140.714 2,400 J 15,800 2,390 T/B 51,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,850 9,900 9,850 9,850 0 35,800 352,635,000 10 62,738.854 10,000 J 4,000 9,850 T/B 5,000 213 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 1,602,300 80,118,500 40 5.735 51 J 423,200 50 T/B 1,501,300 214 MLPT Multipolar Technology Tbk. --U9---1 410 420 408 420 10 145,600 60,951,400 21 87.500 420 T/J 49,700 406 B 1,600 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 955 885 940 45 244,538,200 225,009,433,000 20,103 104.444 940 T/J 2,707,200 935 B 750,500 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 530 540 530 535 5 1,232,400 660,763,500 195 35.667 540 J 137,400 535 T/B 868,300 217 MPPA Matahari Putra Prima Tbk. --U9---1 112 116 105 108 -4 1,827,300 194,087,200 160 45.407 108 T/J 319,200 107 B 12,000 218 MRAT Mustika Ratu Tbk. --U5---1 124 124 121 123 -1 2,700 327,500 9 18.923 124 J 19,200 123 T/B 1,000 219 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 200 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,190 1,180 1,180 0 1,392,900 1,645,574,500 269 2,124.289 1,185 J 500 1,180 T/B 488,800 221 MTLA Metropolitan Land Tbk. --U6---1 388 0 0 388 0 0 0 0 163.127 384 J 800 0 B 0 222 MYOH Samindo Resources Tbk. --U2---1 980 995 965 990 10 21,600 21,359,000 13 117.917 990 T/J 41,600 965 B 6,500 223 MYOR Mayora Indah Tbk. --M5KB-1 2,120 2,150 2,050 2,140 20 1,219,900 2,587,456,000 1,021 10,705.353 2,150 J 180,700 2,140 T/B 3,800 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 55 50 50 0 65,100 3,289,500 8 7.516 51 J 2,100 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 414 400 402 -6 734,200 295,947,200 243 123.692 404 J 2,300 402 T/B 90,300 226 NISP Bank OCBC NISP Tbk. --U8---1 705 710 690 690 -15 1,100 775,500 10 836.120 700 J 2,600 690 T/B 2,200 227 NOBU Bank Nationalnobu Tbk. --U8---1 800 810 810 810 10 400 324,000 2 216.000 855 J 1,500 810 T/B 200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 310 320 310 318 8 1,028,500 325,099,200 71 37.412 318 T/J 101,700 316 B 351,900 229 NZIA Nusantara Almazia Tbk. --U6---1 135 181 145 151 16 18,500 2,939,900 20 68.636 151 T/J 3,200 135 B 300 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 700 35,000 5 98.922 50 T/J 2,004,700 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 74 62 74 8 9,227,900 657,555,700 715 74.000 75 J 545,700 74 T/B 3,716,800 232 PANR Panorama Sentrawisata Tbk. --U9---1 58 66 55 59 1 3,578,500 214,262,100 386 35.399 61 J 257,200 58 B 129,500 233 PANS Panin Sekuritas Tbk. --U8---1 725 745 715 730 5 41,700 30,183,000 24 530.909 730 T/J 144,200 720 B 1,700 234 PBID Panca Budi Idaman Tbk. --U3---1 885 885 875 885 0 300 264,500 3 104.118 885 T/J 29,500 875 B 3,500 235 PBRX Pan Brothers Tbk. --M4---1 177 192 177 188 11 1,206,500 223,281,500 175 332.743 189 J 20,000 188 T/B 242,800 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 10,500 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 810 830 780 790 -20 142,061,100 113,490,640,000 8,214 263.333 795 J 809,500 790 T/B 6,766,600 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 418 418 412 412 -6 102,000 42,279,400 30 80.390 418 J 2,000 412 T/B 30,900 239 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,200 2,290 2,050 2,290 90 4,900 10,308,000 18 950.247 2,290 T/J 1,200 2,050 B 700 240 PNBN Bank Pan Indonesia Tbk --M8K--1 710 705 685 690 -20 898,600 625,099,000 187 1,148.851 695 J 97,100 690 T/B 16,600 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,300 115,000 3 50.000 50 T/J 4,012,000 0 B 0 242 PNIN Paninvest Tbk. --U8---1 800 795 775 780 -20 15,100 11,787,500 12 829.434 800 J 247,200 780 T/B 1,100 243 PNLF Panin Financial Tbk. --M8K--1 167 168 162 162 -5 7,972,600 1,308,110,100 952 175.097 162 T/J 348,600 161 B 595,700 244 POLL Pollux Properti Indonesia Tbk. --U6---1 8,675 9,125 8,675 9,075 400 373,300 3,344,450,000 690 1,475.610 9,075 T/J 3,900 9,000 B 1,600 245 PPRE PP Presisi Tbk. --U7---1 158 168 156 168 10 27,272,500 4,390,676,600 3,198 39.070 168 T/J 227,100 167 B 3,000 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,217,800 110,890,000 162 108.108 50 T/J 17,666,300 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 147 157 157 157 10 100 15,700 1 88.386 156 J 2,800 137 B 1,100 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,180 3,160 3,150 3,160 -20 1,300 4,100,000 6 48.615 3,190 J 100 3,150 B 100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 138 140 130 135 -3 25,300 3,464,500 15 100.000 135 T/J 32,200 134 B 9,900 250 PTBA Bukit Asam Tbk. --M2BX-1 1,865 1,940 1,800 1,815 -50 30,769,700 56,549,100,000 6,549 1,578.261 1,820 J 26,700 1,815 T/B 1,125,100 251 PTIS Indo Straits Tbk. --U7---1 161 171 150 150 -11 400 64,700 3 15.789 150 T/J 16,700 0 B 0 252 PTPP PP (Persero) Tbk. --M6XX-1 620 635 600 610 -10 21,109,600 12,937,843,000 2,235 114.662 615 J 171,400 610 T/B 782,900 253 PTRO Petrosea Tbk. XDM2---1 1,245 1,265 1,220 1,220 -25 374,400 461,068,500 277 976.000 1,220 T/J 1,500 1,215 B 8,900 254 PTSN Sat Nusapersada Tbk --M4---1 162 165 154 155 -7 1,608,800 251,355,900 247 80.173 156 J 7,400 155 T/B 535,300 255 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 97 98 92 95 -2 1,388,700 132,088,100 193 31.667 96 J 145,900 94 B 195,400 257 PWON Pakuwon Jati Tbk. --M6B3-1 338 344 324 326 -12 54,966,800 18,149,362,000 3,813 1,256.795 326 T/J 6,989,300 324 B 3,186,300 258 PZZA Sarimelati Kencana Tbk. --U9---1 685 715 680 690 5 183,700 126,529,500 87 62.727 690 T/J 88,100 685 B 11,800 259 RAJA Rukun Raharja Tbk. --M7---1 90 92 87 88 -2 2,701,000 239,447,300 409 302.281 89 J 272,900 88 T/B 88,100 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 595 560 560 -15 5,060,800 2,894,628,000 1,296 350.000 570 J 118,200 560 T/B 1,150,400 261 RANC Supra Boga Lestari Tbk. --U9---1 350 350 350 350 0 200 70,000 2 70.000 350 T/J 17,300 344 B 100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 8,300 415,000 3 15.994 50 T/J 235,300 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,980 0 0 4,980 0 0 0 0 262.355 4,980 J 100 4,850 B 500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 290 0 0 290 0 0 0 0 133.846 288 J 3,400 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 100 101 93 95 -5 136,900 12,986,200 36 15.088 99 J 48,000 93 B 41,600 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 274 278 256 256 -18 83,300 21,348,600 18 2,003.130 256 T/J 12,000 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,210 1,185 1,210 20 1,113,500 1,346,192,500 184 474.510 1,210 T/J 593,400 1,200 B 100 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 424 424 398 398 -26 1,037,200 418,920,000 122 331.667 412 J 10,000 398 T/B 61,400 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,225 9,225 9,225 25 1,000 9,225,000 3 5,951.613 9,225 T/J 20,700 8,575 B 2,500 270 SCMA Surya Citra Media Tbk. --M9XX-1 800 815 785 800 0 32,365,200 25,740,231,500 2,017 361.904 805 J 470,600 800 T/B 1,253,400 271 SDPC Millennium Pharmacon International Tbk. --U9---1 98 94 93 94 -4 49,400 4,612,100 12 62.747 95 J 500 93 B 81,900 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 900 950 940 940 40 300 284,000 3 1,051.395 925 J 100 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,470 2,500 0 12,900 32,187,000 6 106.838 2,500 T/J 23,100 2,480 B 1,000 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,250 1,245 1,210 1,230 -20 2,794,900 3,405,489,500 1,591 212.069 1,230 T/J 208,300 1,220 B 19,700 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,575 5,400 5,500 0 119,000 659,555,000 84 62.466 5,575 J 2,400 5,475 B 2,000 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 212 216 208 210 -2 5,453,700 1,146,227,200 210 19.091 212 J 367,300 210 T/B 30,000 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 280 286 276 278 -2 3,101,500 869,598,200 545 49.643 280 J 13,500 278 T/B 82,700 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,085 1,090 1,025 1,035 -50 115,800 120,072,500 50 1,250.000 1,035 T/J 261,000 1,030 B 17,200 279 SMDR Samudera Indonesia Tbk. --U7---1 145 144 140 143 -2 43,400 6,207,700 13 573.882 147 J 200 143 T/B 1,800 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,575 8,725 8,275 8,525 -50 6,597,100 56,115,662,500 5,929 2,966.456 8,550 J 5,500 8,525 T/B 203,100 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 200 190 190 10 500 96,800 5 98.446 190 T/J 171,800 180 B 100 282 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 0 0 11,600 0 0 0 0 864.723 11,400 J 2,000 10,800 B 200 283 SMRA Summarecon Agung Tbk. --M6K--1 420 436 416 430 10 29,119,600 12,343,235,200 1,594 706.540 430 T/J 687,400 428 B 16,000 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,155 1,120 1,140 15 1,983,500 2,264,610,500 425 3,044.953 1,145 J 6,500 1,135 B 15,200 285 SOCI Soechi Lines Tbk. --M7---1 130 133 122 127 -3 17,810,000 2,292,687,200 879 23.091 127 T/J 5,000 126 B 278,500 286 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---1 278 276 264 276 -2 4,400 1,167,400 5 123.722 272 J 600 266 B 5,100 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 129 139 130 130 1 10,900 1,423,900 10 138.739 130 T/J 42,500 124 B 3,200 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 153 154 147 148 -5 28,845,300 4,290,877,500 1,852 61.667 149 J 588,800 148 T/B 1,149,400 290 SRSN Indo Acidatama Tbk --U3---1 52 53 52 52 0 338,200 17,654,500 54 9.471 53 J 358,000 52 T/B 430,100 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 288 280 288 2 7,991,600 2,272,002,200 770 118.154 288 T/J 991,000 282 B 366,000 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 875 910 865 910 35 1,555,100 1,371,190,000 275 135.821 910 T/J 43,300 895 B 2,100 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 138 138 0 20,000 2,760,000 1 135.294 138 T/J 628,100 130 B 3,000 294 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 100 5,000 1 0.714 50 T/J 8,024,900 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 0 100 5,000 1 8.929 50 T/J 42,565,400 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,125 1,060 1,125 45 23,353,900 25,693,264,500 2,249 277.778 1,125 T/J 383,500 1,120 B 188,300 298 TBLA Tunas Baru Lampung Tbk. --M5---1 525 530 510 510 -15 2,710,500 1,394,852,000 633 116.133 515 J 6,500 510 T/B 46,300 299 TCID Mandom Indonesia Tbk. XDU5---1 7,925 8,000 7,900 7,950 25 500 3,972,500 4 779.779 7,925 J 900 7,500 B 500 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 104 94 98 1 11,619,600 1,149,267,600 922 42.982 98 T/J 19,600 97 B 100,000 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 115 108 108 -5 26,486,200 2,899,748,200 2,061 34.839 109 J 378,300 108 T/B 764,800 302 TGRA Terregra Asia Energy Tbk. --U7---1 69 73 66 67 -2 5,364,200 372,246,900 515 33.500 68 J 30,600 67 T/B 7,900 303 TINS Timah Tbk. --M2K--1 470 478 460 462 -8 10,013,100 4,671,575,200 1,343 236.079 462 T/J 118,800 460 B 643,400 304 TIRT Tirta Mahakam Resources Tbk --U3---1 54 55 55 55 1 600 33,000 2 25.143 55 T/J 155,100 51 B 111,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,390 4,460 4,340 4,340 -50 3,189,100 13,953,659,000 2,875 268.335 4,340 T/J 26,500 4,330 B 127,300 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,130 3,020 3,100 30 114,753,900 353,510,729,000 11,786 1,629.135 3,100 T/J 5,314,900 3,090 B 267,600 307 TMAS Temas Tbk. --M7---1 89 97 86 91 2 1,354,100 126,427,400 172 209.301 91 T/J 53,000 90 B 83,700 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 20,000 6,680,000 3 70.482 334 T/J 909,300 312 B 11,800 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 11,200 560,000 10 80.475 50 T/J 7,956,900 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 262 268 262 262 0 2,197,000 577,224,400 138 94.168 264 J 3,500 262 T/B 232,800 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 845 870 820 860 15 103,604,700 88,084,775,500 4,018 4,096.604 865 J 8,500 860 T/B 643,500 312 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---1 125 125 117 120 -5 6,000 704,200 10 120.925 120 T/J 700 0 B 0 314 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 1,180 1,180 1,180 1,180 0 1,700 2,006,000 3 210.504 1,200 J 17,000 1,165 B 200 317 TURI Tunas Ridean Tbk. --U9---1 1,300 1,410 1,400 1,410 110 25,000 35,096,000 4 3,133.333 1,335 J 100 1,210 B 30,100 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,570 1,600 1,565 1,600 30 1,562,700 2,491,145,500 228 106.667 1,610 J 1,200 1,600 T/B 304,800 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,495 1,500 1,455 1,475 -20 310,700 459,207,000 167 2,859.857 1,480 J 5,000 1,475 T/B 326,400 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 116.664 3,150 J 3,000 3,000 B 300 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 50 0 378,300 18,916,400 40 2.375 50 T/J 61,000 0 B 0 322 UNTR United Tractors Tbk. --M9BX-1 15,000 15,100 14,000 14,250 -750 5,153,400 73,957,860,000 4,769 16,964.286 14,250 T/J 558,600 14,225 B 16,900 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,600 8,275 8,575 275 23,052,700 195,808,857,500 10,567 219,534.050 8,575 T/J 292,900 8,525 B 1,500 324 VICO Victoria Investama Tbk. --U8---1 93 93 90 90 -3 15,500 1,396,500 10 72.000 90 T/J 5,000 88 B 16,000 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,400 70,000 9 16.667 50 T/J 54,305,600 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 264 262 258 258 -6 1,200 311,200 3 114.127 260 J 800 258 T/B 800 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 155 158 150 151 -4 11,441,800 1,748,148,500 932 52.069 152 J 408,400 151 T/B 1,541,800 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 78 75 75 -3 757,600 58,679,300 140 32.740 76 J 600 75 T/B 2,700 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 121 112 116 0 2,327,600 272,395,900 297 17.846 118 J 10,900 116 T/B 113,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 925 890 905 0 18,131,700 16,432,690,500 2,987 232.616 910 J 379,800 905 T/B 1,233,400 331 WINS Wintermar Offshore Marine Tbk. --U7---1 68 68 68 68 0 2,000 136,000 1 18.390 68 T/J 18,000 66 B 2,000 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 184 185 184 184 0 80,600 14,833,900 23 27.895 184 T/J 1,200 183 B 1,000 333 WOOD Integra Indocabinet Tbk. --M5K--1 350 362 334 340 -10 20,140,500 6,993,382,200 1,451 130.769 340 T/J 1,043,400 338 B 173,300 334 WSBP Waskita Beton Precast Tbk. --M3K--1 146 150 142 147 1 37,915,600 5,546,999,200 2,147 30.000 148 J 569,200 147 T/B 281,500 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 570 590 565 575 5 20,603,200 11,856,894,000 2,166 155.196 580 J 775,600 575 T/B 2,543,700 336 WTON Wijaya Karya Beton Tbk. --M3K--1 222 228 218 220 -2 5,209,200 1,147,729,000 718 37.288 220 T/J 1,397,000 218 B 800,200 Total 3,602,576,800 5,895,478,683,600 457,590 3,242,058,000 113,383,900 Jakarta, 15 May 2020 Trading Division