List of Securities Quotation Main Board Date: Wednesday, 20 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 6,525 6,600 6,450 6,550 25 1,546,500 10,089,535,000 1,411 532.105 6,550 T/J 90,100 6,525 B 61,400 2 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,510 J 2,300 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,320 1,285 1,305 -5 8,962,500 11,699,975,000 2,502 1,591.463 1,305 T/J 641,700 1,300 B 109,900 4 ACST Acset Indonusa Tbk. --U6---1 242 250 240 244 2 414,700 101,174,600 128 10.247 244 T/J 4,700 242 B 28,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 492 498 492 496 4 5,111,100 2,527,414,600 719 389.530 498 J 164,100 496 T/B 67,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,375 6,475 6,350 6,450 75 116,500 749,582,500 154 277.419 6,475 J 13,200 6,450 T/B 100 7 ADMG Polychem Indonesia Tbk --U3---1 80 83 80 83 3 6,124,700 498,806,900 320 7.408 84 J 200,300 83 T/B 32,200 8 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,020 970 980 -25 41,027,400 40,683,726,500 5,527 89.091 985 J 415,200 980 T/B 845,300 9 AGII Aneka Gas Industri Tbk. --M3---1 404 410 402 406 2 244,000 98,453,200 45 36.909 410 J 606,400 406 T/B 10,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 121 124 116 118 -3 29,057,800 3,493,605,600 2,300 192.785 119 J 207,100 118 T/B 437,100 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 2,280 2,350 2,160 2,210 -70 15,253,800 33,554,374,000 2,328 1,761.363 2,220 J 40,200 2,210 T/B 722,400 13 ALTO Tri Banyan Tirta Tbk. --U5---1 396 0 0 396 0 0 0 0 197.846 394 J 6,800 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 186 200 0 500 98,600 5 181.818 200 T/J 46,000 190 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,260 3,200 3,050 3,200 -60 3,800 12,115,000 5 130.612 3,200 T/J 1,400 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 910 910 880 910 0 49,600 44,700,000 60 2,322.080 910 T/J 1,300 885 B 1,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 496 500 478 478 -18 300 147,400 3 39.833 496 J 100 478 T/B 500 18 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 510 520 -5 41,916,400 21,776,952,500 3,375 342.850 520 T/J 2,594,500 515 B 4,855,000 19 APLI Asiaplast Industries Tbk. --U3---1 132 128 128 128 -4 2,000 256,000 1 106.667 132 J 200 128 T/B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 97 98 95 95 -2 6,240,100 599,534,800 449 26.027 96 J 35,000 95 T/B 1,990,000 21 ARNA Arwana Citramulia Tbk. --M3---1 398 400 398 398 0 216,600 86,213,800 18 2,705.091 398 T/J 140,300 396 B 50,700 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 100 0 B 0 24 ASGR Astra Graphia Tbk. --U9---1 700 705 660 695 -5 34,200 23,168,500 30 144.095 695 T/J 4,900 690 B 100 25 ASII Astra International Tbk. --M4BX-1 3,950 3,980 3,870 3,970 20 38,965,700 153,134,130,000 5,398 2,839.020 3,970 T/J 35,200 3,960 B 83,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,095 1,080 1,085 -10 11,200 12,168,000 9 2,009.259 1,085 T/J 700 1,075 B 2,100 27 ASRI Alam Sutera Realty Tbk. --M6---1 108 109 106 107 -1 6,336,900 678,369,700 616 101.905 107 T/J 1,165,000 106 B 1,559,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 336 346 334 338 2 6,561,300 2,220,933,000 394 86.667 338 T/J 800 336 B 838,800 29 ATIC Anabatic Technologies Tbk. --U9---1 700 750 750 750 50 100 75,000 1 107.143 730 J 2,900 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 750 755 745 750 0 542,200 405,446,000 207 678.303 750 T/J 2,000 745 B 10,200 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 2,100,100 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 590 590 570 585 -5 2,100 1,228,000 10 7,587.549 590 J 1,500 555 B 500 33 BBCA Bank Central Asia Tbk. --M8B3-1 23,400 24,000 23,450 23,825 425 23,831,600 567,063,937,500 15,594 13,614.286 23,875 J 100 23,825 T/B 1,007,000 34 BBKP Bank Bukopin Tbk. --M8---1 156 156 148 148 -8 33,022,500 4,997,591,800 1,755 43.905 149 J 55,100 148 T/B 1,229,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 1,090 1,095 0 819,600 896,359,000 18 79.348 1,095 T/J 121,500 1,090 B 233,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,520 3,640 3,420 3,600 80 74,301,500 263,214,436,000 11,976 17.315 3,600 T/J 1,752,300 3,590 B 126,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,370 2,500 2,320 2,480 110 394,395,900 957,884,866,000 35,709 2,834.286 2,480 T/J 5,904,500 2,470 B 1,072,400 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 153,100 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 780 750 770 10 35,885,200 27,506,938,500 3,119 100.435 770 T/J 1,323,100 765 B 1,544,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 220 220 220 0 100,500 22,110,000 11 223.987 220 T/J 43,000 214 B 100 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 177 171 176 1 102,900 17,955,400 25 499.121 176 T/J 53,300 175 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,340 2,400 2,320 2,390 50 730,100 1,726,769,000 313 1.350 2,400 J 291,700 2,390 T/B 27,900 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 100 101 93 95 -5 41,833,700 4,017,886,500 1,587 55.882 95 T/J 257,900 94 B 2,065,500 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 27,200 1,360,000 14 146.220 50 T/J 13,512,400 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,000 960 985 -15 104,300 101,683,500 14 556.510 985 T/J 62,900 975 B 1,000 46 BIRD Blue Bird Tbk. --M7---1 810 875 810 845 35 1,949,000 1,645,795,000 550 13.000 845 T/J 147,500 840 B 7,000 47 BISI BISI International Tbk. --U1---1 880 890 855 875 -5 20,200 17,546,500 34 437.500 875 T/J 13,700 855 B 2,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 695 700 675 690 -5 4,981,600 3,430,317,000 1,055 115.000 690 T/J 200 685 B 301,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 484 488 480 486 2 3,073,800 1,488,353,000 855 113.023 486 T/J 557,700 484 B 198,400 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 27,700 1,385,000 20 3.455 50 T/J 179,669,700 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 2 0.658 50 T/J 143,575,500 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,860 4,120 3,830 4,070 210 118,822,200 474,584,043,000 13,894 1,226.395 4,070 T/J 8,104,400 4,060 B 83,200 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 53 51 51 0 37,400 1,917,900 11 10.200 52 J 10,500 51 T/B 11,000 54 BMTR Global Mediacom Tbk. --M9K--1 188 194 186 191 3 10,336,400 1,963,416,600 929 155.462 192 J 37,800 191 T/B 28,600 55 BNBA Bank Bumi Arta Tbk. --U8---1 284 288 280 288 4 25,500 7,254,000 7 180.000 288 T/J 20,300 284 B 10,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 620 625 605 620 0 1,736,200 1,069,477,500 373 4.578 620 T/J 100,300 615 B 427,900 57 BNII Bank Maybank Indonesia Tbk. --U8---1 144 150 146 148 4 1,096,800 162,405,100 149 1.763 148 T/J 5,700 147 B 1,294,100 58 BNLI Bank Permata Tbk. --M8K--1 1,260 1,285 1,260 1,275 15 37,964,500 48,389,981,000 1,690 13.882 1,275 T/J 208,600 1,270 B 2,664,600 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 84 84 84 0 300 25,200 2 84.000 83 J 3,000 0 B 0 60 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 0 J 0 4,980 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 288 306 284 288 0 187,438,000 55,143,272,400 12,280 56.471 288 T/J 1,662,500 286 B 810,800 62 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,245 1,150 1,225 55 63,012,700 77,141,740,000 7,852 479.021 1,225 T/J 221,900 1,220 B 269,300 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 630 600 605 -20 25,887,200 15,754,748,500 2,647 118.510 610 J 609,000 605 T/B 2,730,500 64 BSIM Bank Sinarmas Tbk. --U8---1 468 478 468 476 8 2,700 1,267,400 9 324.651 474 J 1,700 468 B 200 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 1,825 1,830 1,805 1,815 -10 34,600 62,961,500 38 351.362 1,820 J 1,000 1,815 T/B 800 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,410 2,420 2,280 2,330 -80 25,005,700 58,669,317,000 8,012 238.974 2,330 T/J 162,700 2,320 B 261,600 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 89 83 87 -2 410,200 34,872,500 91 47.152 88 J 59,800 86 B 81,400 69 BULL Buana Lintas Lautan Tbk. --M7---1 224 228 218 218 -6 99,622,300 22,333,354,400 2,356 21.318 218 T/J 517,200 216 B 1,520,400 70 BVIC Bank Victoria International Tbk. --U8---1 64 67 64 67 3 185,600 12,128,300 72 63.355 67 T/J 144,400 66 B 100 71 BWPT Eagle High Plantations Tbk. --U1---1 78 79 76 76 -2 5,620,400 431,828,800 305 16.622 77 J 229,700 76 T/B 217,200 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 101,600 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 200 197 200 2 349,800 69,275,200 161 60.606 200 T/J 43,600 197 B 9,600 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 32,400 1,620,000 13 28.571 50 T/J 15,793,300 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,700 1,690 1,600 1,690 -10 72,300 119,891,500 47 349.174 1,690 T/J 1,300 1,665 B 6,000 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 168 180 167 170 2 673,300 114,773,300 185 13.303 171 J 100 170 T/B 120,900 77 CITY Natura City Developments Tbk. --U6---1 54 0 0 54 0 0 0 0 45.000 54 J 11,600 53 B 100 78 CLEO Sariguna Primatirta Tbk. --M5K--1 464 464 456 458 -6 6,095,300 2,799,191,200 791 1,991.304 460 J 36,800 458 T/B 50,500 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 1,400 1,400 0 2,100 2,940,000 2 133.964 1,400 T/J 29,500 1,390 B 100 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 1,900 95,000 4 3.288 50 T/J 99,020,000 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,910 4,940 4,650 4,690 -220 14,297,300 67,336,695,000 4,926 21,359.931 4,700 J 1,800 4,690 T/B 120,900 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 184,055,900 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 200,000 70,000,000 2 176.620 360 J 1,000 338 B 500 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 494 496 480 490 -4 6,753,200 3,284,495,600 1,248 109.708 490 T/J 1,885,700 488 B 335,000 86 DART Duta Anggada Realty Tbk. --U6---1 278 260 260 260 -18 10,000 2,600,000 1 48.064 270 J 10,000 260 T/B 1,000 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 212,934,300 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 12,545,400 0 B 0 89 DILD Intiland Development Tbk. --U6---1 228 228 218 222 -6 20,900 4,644,000 12 38.685 222 T/J 993,600 220 B 10,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,090 4,140 4,100 4,140 50 9,000 36,939,000 18 24,747.445 4,140 T/J 5,800 4,100 B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 139 149 137 137 -2 178,396,900 25,515,512,100 8,603 65.238 137 T/J 11,531,800 136 B 1,462,700 92 DMND Diamond Food Indonesia Tbk. --U5---1 955 970 955 960 5 6,400 6,157,000 12 104.918 960 T/J 20,200 950 B 2,600 93 DNAR Bank Oke Indonesia Tbk. --U8---1 175 0 0 175 0 0 0 0 159.091 230 J 200 181 B 5,500 94 DOID Delta Dunia Makmur Tbk. --M2---1 128 127 120 122 -6 18,630,600 2,277,314,400 903 165.168 123 J 65,000 122 T/B 938,900 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 210 218 218 218 8 400 87,200 3 70.830 220 J 28,900 197 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 92 99 89 89 -3 600 58,400 3 16.182 99 J 2,300 89 T/B 700 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 71 74 68 72 1 590,400 41,095,100 147 40.977 72 T/J 11,300 70 B 4,300 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 320 316 316 0 900,900 286,424,800 38 85.405 316 T/J 1,328,400 314 B 13,700 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 21,000 20,975 20,975 -275 200 4,197,500 2 1,398.333 21,000 J 500 19,775 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 404 402 398 400 -4 3,237,600 1,299,840,600 48 79.208 400 T/J 4,400 398 B 27,300 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,260 2,150 2,160 -10 51,300 111,342,000 18 795.078 2,240 J 7,000 2,160 T/B 2,700 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 19,200 960,000 5 14.286 50 T/J 814,300 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 900 910 895 900 0 42,800 38,548,000 48 2,284.728 900 T/J 40,500 895 B 97,100 104 ELSA Elnusa Tbk. --M2K--1 206 208 200 202 -4 19,627,700 3,979,589,600 1,010 50.500 202 T/J 826,500 200 B 4,178,800 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 628,916,700 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,370 4,320 4,320 4,320 -50 100 432,000 1 600.000 4,310 J 1,000 4,270 B 500 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,200 1,130 1,135 -35 8,973,900 10,278,839,000 2,977 113.500 1,140 J 82,300 1,135 T/B 31,400 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 142 148 142 147 5 466,800 67,605,900 189 273.687 147 T/J 21,000 145 B 77,800 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 232,200 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 60 50 50 0 311,500 16,230,600 16 4.118 51 J 10,100 50 T/B 11,200 111 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,500 2,380 2,400 -80 15,726,700 37,924,375,000 3,097 121.802 2,410 J 37,100 2,400 T/B 3,335,400 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 0 B 0 113 FILM MD Pictures Tbk. --U9---1 154 161 151 160 6 4,804,200 755,731,600 462 76.190 160 T/J 270,300 159 B 20,000 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 3,859,100 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 99 100 95 97 -2 56,449,800 5,463,668,100 5,825 5.389 97 T/J 2,856,600 96 B 18,776,700 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 8,671,700 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 0 0 1,495 0 0 0 0 1,196.000 1,500 J 5,000 1,405 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 49,300 49,300 46,575 47,525 -1,775 1,132,700 53,896,737,500 3,465 1,854.634 47,575 J 1,800 47,525 T/B 1,200 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,320 1,400 1,400 1,400 80 200 280,000 1 119.658 1,500 J 200 1,285 B 100 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 226 220 222 0 14,357,900 3,181,817,400 1,660 29.843 224 J 1,301,100 222 T/B 24,200 122 GJTL Gajah Tunggal Tbk. --M4---1 382 400 360 366 -16 39,066,900 14,970,401,000 4,369 71.855 366 T/J 45,900 364 B 86,800 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 78 75 76 -1 4,862,800 371,750,200 137 19.000 77 J 373,100 76 T/B 12,200 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,235 1,245 1,205 1,230 -5 38,700 47,850,500 36 95.720 1,230 T/J 1,100 1,210 B 3,100 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 42,200 2,110,000 4 21.568 50 T/J 2,151,400 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 86 86 84 84 -2 28,700 2,411,500 8 33.600 84 T/J 42,000 83 B 20,500 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 10,620,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 4,000 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 440 450 450 450 10 2,500 1,125,000 9 85.714 450 T/J 300 448 B 900 131 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 2,990 3,010 2,990 3,010 20 338,200 1,011,761,000 109 81.351 3,010 T/J 91,100 2,990 B 400 133 HERO Hero Supermarket Tbk. --U9---1 930 980 895 910 -20 5,800 5,610,000 9 1,899.474 910 T/J 206,300 900 B 900 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,630 2,690 2,590 2,660 30 305,500 793,806,000 45 814.302 2,660 T/J 4,700 2,650 B 500 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 500 535 0 11,300 6,042,000 5 823.077 535 T/J 3,600 500 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 70 74 69 69 -1 46,802,900 3,303,144,500 908 30.000 70 J 68,900 69 T/B 3,062,800 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,835 1,845 1,765 1,770 -65 48,414,600 86,339,341,000 7,389 8,835.863 1,775 J 2,502,000 1,770 T/B 996,700 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 670 675 -5 11,518,500 7,834,597,000 911 217.742 680 J 283,800 675 T/B 17,000 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 74 79 69 79 5 5,800 428,200 13 42.703 79 T/J 3,400 73 B 100 140 HRTA Hartadinata Abadi Tbk. --M5---1 240 254 230 234 -6 266,800 64,275,600 188 78.000 234 T/J 320,200 232 B 10,000 141 HRUM Harum Energy Tbk. --M2K--1 1,270 1,290 1,250 1,250 -20 71,200 89,231,500 43 24.038 1,265 J 7,500 1,250 T/B 41,000 142 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 9,900 9,900 9,350 9,600 -300 11,973,600 115,365,407,500 5,183 355.885 9,650 J 300 9,600 T/B 580,900 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 112 115 107 113 1 340,200 37,054,700 58 8.828 114 J 22,200 113 T/B 1,200 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 134 135 134 135 1 28,500 3,842,900 21 128.571 136 J 26,000 135 T/B 3,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 238 230 232 2 368,800 85,718,000 24 151.634 232 T/J 373,700 230 B 200 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 3,200 160,000 2 14.286 50 T/J 18,646,800 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 498 492 498 0 113,600 56,294,000 48 66.857 498 T/J 19,700 492 B 77,200 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 124 126 123 125 1 792,700 98,662,700 47 25.000 126 J 61,800 125 T/B 207,900 150 INAF Indofarma (Persero) Tbk. --U5---1 985 985 930 945 -40 1,987,700 1,896,240,000 761 378.000 950 J 2,600 945 T/B 158,300 151 INCI Intanwijaya Internasional Tbk --U3---1 374 404 374 404 30 500 193,000 2 43.695 374 J 19,600 348 B 1,100 152 INCO Vale Indonesia Tbk. --M2XX-1 2,950 2,980 2,900 2,960 10 4,350,500 12,799,487,000 1,289 1,208.163 2,960 T/J 262,200 2,950 B 3,800 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,750 6,750 6,300 6,425 -325 14,400,700 92,710,125,000 8,185 1,099.813 6,450 J 49,100 6,425 T/B 113,400 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,160 2,120 2,120 -40 1,400 2,976,000 10 285.526 2,120 T/J 300 2,100 B 1,500 155 INDS Indospring Tbk. --M4---1 1,830 1,900 1,825 1,825 -5 300 557,500 3 171.094 1,825 T/J 4,000 1,750 B 100 156 INDY Indika Energy Tbk. XDM2K--1 690 700 680 690 0 1,957,000 1,349,001,500 1,315 23.390 690 T/J 101,500 685 B 451,400 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,100 4,850 4,890 -110 4,750,900 23,378,722,000 2,194 251.975 4,890 T/J 202,300 4,880 B 14,900 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 43,900 2,195,200 12 0.291 51 T/J 88,100 50 B 100 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,700 11,000 10,525 10,775 75 1,945,000 20,861,322,500 2,455 431.000 10,775 T/J 7,600 10,750 B 10,600 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 62 61 61 0 178,100 10,867,200 5 29.048 62 J 10,900 60 B 3,500 161 IPTV MNC Vision Networks Tbk. --U9---1 386 390 382 386 0 14,853,800 5,750,655,400 11,455 160.833 386 T/J 19,200 384 B 169,300 162 ISAT Indosat Tbk. --M7K--1 2,000 2,030 1,975 1,975 -25 2,048,000 4,076,121,500 1,273 141.071 1,985 J 5,000 1,975 T/B 68,500 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 118 119 110 111 -7 12,629,100 1,425,894,500 955 37.627 111 T/J 83,800 110 B 3,093,400 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,850 7,850 7,625 7,675 -175 952,900 7,333,412,500 1,571 54.821 7,750 J 6,700 7,675 T/B 722,000 165 JAWA Jaya Agra Wattie Tbk. --U1---1 59 62 61 61 2 8,600 531,000 11 12.200 63 J 900 59 B 1,200 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 420 420 420 -30 400 168,000 3 347.633 420 T/J 1,395,400 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 905 890 895 -5 11,824,900 10,571,692,000 2,315 244.669 900 J 573,400 895 T/B 48,200 168 JRPT Jaya Real Property Tbk. --M6K--1 404 410 402 408 4 960,600 392,185,000 93 392.308 410 J 4,000 406 B 71,800 169 JSKY Sky Energy Indonesia Tbk. --U4---1 86 87 80 84 -2 2,963,700 249,668,400 563 42.000 85 J 828,000 84 T/B 191,300 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,700 3,550 3,700 0 10,748,200 39,055,398,000 2,954 218.186 3,700 T/J 14,100 3,670 B 1,400 171 KAEF Kimia Farma Tbk. --M5---1 1,215 1,215 1,190 1,200 -15 2,299,000 2,751,906,000 785 1,200.000 1,205 J 75,200 1,200 T/B 72,300 172 KBLI KMI Wire & Cable Tbk. --M4K--1 400 408 398 398 -2 298,700 119,306,400 101 48.360 398 T/J 1,500 396 B 7,400 173 KEEN Kencana Energi Lestari Tbk. --M7---1 270 296 252 292 22 3,452,900 939,275,000 109 73.737 292 T/J 110,600 288 B 200 174 KICI Kedaung Indah Can Tbk --U5---1 200 0 0 200 0 0 0 0 42.461 199 J 4,100 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 136 135 133 135 -1 565,200 76,051,200 68 4.684 135 T/J 497,900 134 B 57,700 176 KINO Kino Indonesia Tbk. CDM5---1 2,650 2,680 2,600 2,630 -20 2,315,700 6,123,907,000 578 69.211 2,640 J 2,700 2,630 T/B 400 177 KKGI Resource Alam Indonesia Tbk. --U2---1 194 0 0 194 0 0 0 0 680.702 194 J 700 181 B 7,000 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,390 1,400 1,315 1,340 -50 50,884,000 67,874,119,000 6,064 13,069.346 1,340 T/J 550,000 1,335 B 290,600 179 KOBX Kobexindo Tractors Tbk. --U9---1 85 89 84 85 0 190,300 16,285,100 74 21.250 86 J 4,000 85 T/B 4,000 180 KOTA DMS Propertindo Tbk. --U6---1 500 620 492 600 100 4,325,900 2,164,652,000 219 300.000 620 J 107,900 600 T/B 83,300 181 KPAL Steadfast Marine Tbk. --U4---1 65 74 61 63 -2 21,388,800 1,434,963,900 1,884 54.783 64 J 213,100 63 T/B 52,400 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 179 181 173 175 -4 9,312,200 1,635,276,500 813 21.756 176 J 10,000 175 T/B 301,300 183 KREN Kresna Graha Investama Tbk. --U9---1 81 101 76 76 -5 154,558,400 12,994,381,000 9,990 790.678 76 T/J 2,389,500 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 22,170,500 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,125 J 100 5,000 B 200 186 LINK Link Net Tbk. --M9---1 2,670 2,670 2,500 2,500 -170 375,800 954,750,000 970 156.250 2,550 J 10,000 2,500 T/B 34,500 187 LION Lion Metal Works Tbk. --U3---1 228 240 232 240 12 5,900 1,393,600 5 150.311 240 T/J 18,900 224 B 600 188 LPCK Lippo Cikarang Tbk --U6---1 640 665 630 665 25 1,017,500 659,044,000 83 74.976 665 T/J 7,300 650 B 1,500 189 LPGI Lippo General Insurance Tbk. --U8---1 3,700 0 0 3,700 0 0 0 0 166.292 3,990 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 143 145 135 143 0 21,830,400 3,031,312,000 1,078 46.177 143 T/J 1,189,300 137 B 1,249,100 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,390 1,300 1,355 25 13,499,300 18,121,990,000 4,233 30.704 1,360 J 144,300 1,355 T/B 4,400 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 745 755 710 710 -35 10,060,400 7,297,040,000 905 183.226 715 J 4,500 710 T/B 1,120,300 193 LTLS Lautan Luas Tbk. --U9---1 392 400 392 400 8 12,700 5,076,000 10 141.399 402 J 100,800 400 T/B 18,500 194 MAIN Malindo Feedmill Tbk. --M3K--1 520 525 494 500 -20 13,809,600 6,918,158,600 2,106 284.091 505 J 596,300 500 T/B 806,200 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 7,600 380,000 7 6.835 50 T/J 392,344,000 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--1 715 725 685 700 -15 39,341,300 27,233,008,500 2,576 1,123.325 700 T/J 424,700 695 B 49,700 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 372 418 372 400 28 20,132,200 7,951,073,600 1,995 800.000 400 T/J 118,700 398 B 26,000 199 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 392 392 0 49,600 19,443,200 4 278.726 420 J 20,000 392 T/B 400 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 0 J 0 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 302 306 302 304 2 442,900 134,547,200 63 19.000 304 T/J 69,800 302 B 105,300 202 MBTO Martina Berto Tbk. --U5---1 54 64 52 55 1 27,000 1,441,100 22 7.432 55 T/J 7,700 52 B 239,500 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 118 114 116 1 841,300 97,132,900 84 104.043 117 J 42,500 116 T/B 213,300 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,248,500 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 50 50 50 50 0 4,565,400 228,270,000 94 14.839 50 T/J 185,972,800 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 39,625,200 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 482 486 460 460 -22 58,194,600 27,656,739,600 2,722 810.187 462 J 320,100 460 T/B 510,500 208 MEGA Bank Mega Tbk. --U8---1 6,100 6,200 6,100 6,200 100 3,600 22,220,000 6 4,519.346 6,200 T/J 5,000 6,100 B 5,200 209 META Nusantara Infrastructure Tbk. --U7---1 92 92 89 90 -2 349,200 31,439,400 26 27.266 91 J 11,100 89 B 246,700 210 MGRO Mahkota Group Tbk. --M1K--1 700 705 695 705 5 4,526,500 3,176,205,000 282 313.333 705 T/J 259,400 700 B 47,600 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,320 2,360 2,200 2,320 0 5,949,200 13,750,597,000 1,522 136.592 2,320 T/J 412,800 2,310 B 200 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,850 9,900 9,825 9,825 -25 51,500 509,042,500 38 62,579.618 10,000 J 1,000 9,800 B 2,100 213 MLPL Multipolar Tbk. --M9---1 51 51 50 50 -1 1,076,900 53,865,600 22 5.735 51 J 2,753,300 50 T/B 2,555,800 214 MLPT Multipolar Technology Tbk. --U9---1 416 500 416 440 24 42,900 17,975,000 12 91.667 440 T/J 117,700 404 B 100 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 880 845 855 -20 39,118,900 33,555,616,000 5,462 95.000 855 T/J 700 850 B 2,832,200 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 585 560 570 0 1,054,300 599,800,000 403 38.000 570 T/J 240,500 565 B 112,400 217 MPPA Matahari Putra Prima Tbk. --U9---1 110 112 108 110 0 1,020,300 112,049,200 65 46.248 110 T/J 64,900 109 B 194,500 218 MRAT Mustika Ratu Tbk. --U5---1 120 125 121 125 5 900 111,400 5 19.231 125 T/J 34,900 122 B 1,000 219 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 13,100 995 B 300 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,200 1,230 1,200 1,225 25 342,800 417,609,000 261 2,205.300 1,235 J 14,000 1,225 T/B 4,200 221 MTLA Metropolitan Land Tbk. --U6---1 386 372 372 372 -14 900 334,800 3 156.400 372 T/J 1,000 370 B 300 222 MYOH Samindo Resources Tbk. --U2---1 1,015 1,045 1,015 1,025 10 48,300 49,563,500 27 122.086 1,025 T/J 33,000 1,015 B 600 223 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,140 2,090 2,140 0 1,871,300 3,986,766,000 622 10,705.353 2,140 T/J 355,000 2,130 B 1,600 224 MYTX Asia Pacific Investama Tbk. --U4---1 53 54 51 51 -2 5,200 265,500 4 7.666 51 T/J 3,800 50 B 50,200 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 424 410 414 0 381,100 158,313,000 169 127.385 414 T/J 31,400 412 B 6,000 226 NISP Bank OCBC NISP Tbk. --U8---1 685 705 690 705 20 11,300 7,879,000 17 854.297 710 J 198,100 700 B 1,000 227 NOBU Bank Nationalnobu Tbk. --U8---1 755 0 0 755 0 0 0 0 201.333 850 J 1,600 760 B 1,000 228 NRCA Nusa Raya Cipta Tbk. --U6---1 332 336 330 334 2 512,400 170,183,000 52 39.294 334 T/J 33,400 332 B 200,100 229 NZIA Nusantara Almazia Tbk. --U6---1 148 148 138 138 -10 53,100 7,457,300 31 62.727 140 J 100 138 T/B 15,000 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 5,100 255,000 3 98.922 50 T/J 2,027,000 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 69 63 65 -1 2,144,800 138,352,300 318 65.000 66 J 21,800 65 T/B 2,100 232 PANR Panorama Sentrawisata Tbk. --U9---1 78 105 79 105 27 24,458,700 2,363,635,200 1,965 62.999 0 J 0 105 T/B 3,198,100 233 PANS Panin Sekuritas Tbk. --U8---1 735 750 725 740 5 47,900 35,045,500 24 538.182 735 J 2,500 730 B 8,100 234 PBID Panca Budi Idaman Tbk. --U3---1 905 910 890 910 5 6,300 5,648,500 7 107.059 910 T/J 68,500 890 B 15,600 235 PBRX Pan Brothers Tbk. --M4---1 220 220 214 216 -4 1,037,600 226,012,600 106 382.301 216 T/J 101,900 214 B 1,600 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 850 820 830 -10 86,715,700 72,011,345,500 5,567 276.667 835 J 447,500 830 T/B 2,327,000 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 420 426 416 420 0 233,500 98,119,000 25 81.951 420 T/J 338,600 418 B 12,900 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,150 2,180 2,050 2,140 -10 2,200 4,553,000 10 888.004 2,150 J 100 2,140 T/B 600 240 PNBN Bank Pan Indonesia Tbk --M8K--1 685 690 670 670 -15 1,335,800 902,036,000 176 1,115.551 675 J 17,200 670 T/B 143,700 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,500 175,000 6 50.000 50 T/J 24,479,900 0 B 0 242 PNIN Paninvest Tbk. --U8---1 785 790 760 760 -25 249,300 189,679,500 22 808.167 760 T/J 145,700 755 B 3,000 243 PNLF Panin Financial Tbk. --M8K--1 163 166 163 164 1 3,489,100 573,188,300 466 177.259 166 J 257,100 164 T/B 22,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 9,375 9,400 8,725 8,725 -650 124,100 1,134,322,500 177 1,418.699 8,725 T/J 98,600 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 183 190 182 188 5 22,551,000 4,149,733,700 3,025 43.721 188 T/J 59,700 187 B 53,100 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 3,270,500 163,525,000 166 108.108 50 T/J 22,435,000 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 168 0 0 168 0 0 0 0 94.579 158 J 10,000 0 B 0 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,200 3,200 3,200 0 1,600 5,120,000 5 49.231 3,200 T/J 93,000 3,110 B 100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 140 137 140 0 2,100 290,600 10 103.704 140 T/J 2,300 138 B 5,600 250 PTBA Bukit Asam Tbk. --M2BX-1 1,915 1,935 1,890 1,920 5 24,247,000 46,476,787,000 3,185 1,669.565 1,920 T/J 577,700 1,915 B 654,800 251 PTIS Indo Straits Tbk. --U7---1 165 185 156 182 17 43,000 7,239,000 11 19.158 175 J 10,100 174 B 200 252 PTPP PP (Persero) Tbk. --M6XX-1 640 650 630 640 0 15,365,000 9,781,096,500 1,979 120.301 640 T/J 262,900 635 B 252,900 253 PTRO Petrosea Tbk. XDM2---1 1,215 1,245 1,200 1,215 0 499,600 605,383,000 257 972.000 1,220 J 134,100 1,215 T/B 600 254 PTSN Sat Nusapersada Tbk --M4---1 160 176 156 163 3 4,854,300 809,878,500 957 84.310 163 T/J 40,000 162 B 15,100 255 PUDP Pudjiadi Prestige Tbk. --U9---1 242 0 0 242 0 0 0 0 30.184 244 J 100 232 B 400 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 95 90 91 -2 1,403,900 129,465,100 168 30.333 92 J 100 91 T/B 49,900 257 PWON Pakuwon Jati Tbk. --M6B3-1 342 346 334 340 -2 39,016,400 13,211,230,200 4,927 1,310.768 340 T/J 593,900 338 B 544,700 258 PZZA Sarimelati Kencana Tbk. --U9---1 690 705 680 705 15 167,000 116,287,000 78 64.091 705 T/J 57,200 700 B 900 259 RAJA Rukun Raharja Tbk. --M7---1 92 92 90 91 -1 1,369,300 124,372,700 203 312.586 91 T/J 133,100 90 B 319,100 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 610 580 585 -20 10,989,100 6,455,266,500 1,792 365.625 585 T/J 96,200 580 B 1,599,500 261 RANC Supra Boga Lestari Tbk. --U9---1 354 354 350 350 -4 200 70,400 2 70.000 350 T/J 10,000 344 B 200 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 751,300 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,980 4,970 4,800 4,900 -80 3,500 17,037,000 5 258.141 5,000 J 15,200 0 B 0 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 280 J 11,300 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 97 101 97 97 0 68,600 6,763,500 70 15.406 99 J 100 97 T/B 20,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 256 240 256 0 2,100 509,400 3 2,003.130 254 J 2,000 240 B 11,700 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,225 1,225 1,210 1,220 -5 1,567,100 1,911,390,000 82 478.431 1,220 T/J 446,800 1,215 B 3,000 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 412 412 396 412 0 42,100 16,771,800 19 343.333 412 T/J 14,600 396 B 10,100 269 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 26,500 8,625 B 500 270 SCMA Surya Citra Media Tbk. --M9XX-1 820 825 805 805 -15 5,461,900 4,431,085,000 748 364.166 810 J 83,800 805 T/B 475,900 271 SDPC Millennium Pharmacon International Tbk. --U9---1 94 94 94 94 0 12,200 1,146,800 13 62.747 95 J 3,500 94 T/B 3,000 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 1,000 940 940 0 800 758,000 5 1,051.395 930 J 2,100 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,470 2,500 2,470 2,490 20 10,100 25,137,000 9 106.410 2,490 T/J 6,400 2,470 B 900 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,250 1,225 1,235 0 3,150,200 3,889,364,000 680 212.931 1,240 J 26,300 1,235 T/B 47,900 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,575 5,500 5,475 5,500 -75 11,100 60,977,500 34 62.466 5,525 J 100 5,475 B 300 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 210 206 208 -2 2,884,200 598,592,400 292 18.909 208 T/J 494,700 206 B 612,000 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 282 286 278 282 0 1,595,700 448,596,800 333 50.357 284 J 284,600 282 T/B 1,557,900 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,035 1,035 1,005 1,015 -20 21,500 21,894,000 41 1,225.845 1,015 T/J 1,400 1,010 B 2,600 279 SMDR Samudera Indonesia Tbk. --U7---1 147 148 146 147 0 66,400 9,737,300 16 589.935 147 T/J 3,000 146 B 9,000 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,500 8,675 8,450 8,525 25 3,420,300 29,274,842,500 1,500 2,966.456 8,550 J 1,500 8,525 T/B 9,900 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 0 0 184 0 0 0 0 95.337 180 J 1,500 178 B 100 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,200 0 0 12,200 0 0 0 0 909.450 0 J 0 12,400 B 1,000 283 SMRA Summarecon Agung Tbk. --M6K--1 424 426 414 418 -6 18,755,000 7,845,681,000 1,545 686.822 418 T/J 108,300 416 B 997,400 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,150 1,125 1,125 -15 1,519,500 1,728,032,000 505 3,004.888 1,130 J 7,800 1,125 T/B 2,300 285 SOCI Soechi Lines Tbk. --M7---1 127 128 123 126 -1 6,565,900 818,078,300 531 22.909 126 T/J 841,000 125 B 163,600 286 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---1 280 280 280 280 0 500 140,000 1 125.516 280 T/J 49,400 262 B 12,600 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 138 125 130 -4 150,300 19,343,800 55 138.739 132 J 4,000 130 T/B 88,800 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 150 148 148 0 13,040,400 1,932,414,300 785 61.667 149 J 899,200 148 T/B 4,880,400 290 SRSN Indo Acidatama Tbk --U3---1 52 54 52 53 1 1,680,500 88,975,600 98 9.653 53 T/J 1,063,800 52 B 1,482,200 291 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 294 284 292 0 9,214,100 2,660,096,600 593 119.795 294 J 1,127,900 292 T/B 40,300 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 945 965 925 930 -15 236,000 221,521,000 133 138.806 930 T/J 4,700 925 B 85,600 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 132 138 0 21,800 3,003,500 6 135.294 138 T/J 642,500 132 B 1,400 294 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 900 45,000 1 0.714 50 T/J 10,137,500 0 B 0 295 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 296 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 200 10,000 2 8.929 50 T/J 43,450,400 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,080 1,030 1,045 -35 21,527,500 22,490,334,000 2,151 258.025 1,050 J 19,400 1,045 T/B 22,900 298 TBLA Tunas Baru Lampung Tbk. --M5---1 525 570 515 540 15 3,405,400 1,843,148,000 511 122.965 540 T/J 165,000 535 B 130,400 299 TCID Mandom Indonesia Tbk. XDU5---1 7,975 7,975 7,700 7,975 0 700 5,477,500 6 782.231 7,975 T/J 1,100 7,750 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 100 101 97 99 -1 5,228,600 513,284,300 267 43.421 100 J 606,200 99 T/B 122,200 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 116 108 110 -4 38,030,700 4,211,883,400 2,309 35.484 111 J 278,200 110 T/B 124,000 302 TGRA Terregra Asia Energy Tbk. --U7---1 68 69 65 65 -3 1,492,000 97,950,700 172 32.500 66 J 45,000 65 T/B 124,600 303 TINS Timah Tbk. --M2K--1 462 466 458 460 -2 9,778,900 4,500,505,800 1,002 235.057 462 J 125,100 460 T/B 297,500 304 TIRT Tirta Mahakam Resources Tbk --U3---1 52 55 55 55 3 200 11,000 1 25.143 55 T/J 151,600 52 B 100 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,060 4,120 4,030 4,030 -30 5,649,400 22,902,320,000 3,782 249.168 4,040 J 1,000 4,030 T/B 253,800 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,270 3,260 3,180 3,180 -90 76,086,600 243,427,055,000 11,165 1,671.177 3,180 T/J 71,200 3,170 B 1,200,000 307 TMAS Temas Tbk. --M7---1 91 92 88 90 -1 524,500 47,178,800 55 207.001 91 J 45,600 90 T/B 21,000 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 100 33,400 1 70.482 334 T/J 7,600 312 B 30,800 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 2,700 135,000 3 80.475 50 T/J 8,239,000 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 272 272 264 268 -4 2,172,700 581,247,400 163 96.325 268 T/J 3,606,000 266 B 26,300 311 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 915 920 905 920 5 75,875,400 69,544,672,500 3,743 4,382.413 925 J 4,573,900 920 T/B 210,200 312 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 313 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 126 0 0 126 0 0 0 0 126.971 119 J 1,500 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---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 366 B 12,800 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,160 1,155 1,160 -20 5,800 6,723,500 10 206.936 1,190 J 2,000 1,160 T/B 3,500 317 TURI Tunas Ridean Tbk. --U9---1 1,315 1,410 1,410 1,410 95 11,400 16,074,000 1 3,133.333 1,410 T/J 2,100 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,625 1,565 1,625 0 194,300 313,362,500 156 108.333 1,630 J 23,400 1,625 T/B 5,500 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,495 1,505 1,450 1,500 5 534,100 792,914,000 205 2,908.329 1,500 T/J 54,800 1,495 B 159,300 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 3,150 3,150 0 100 315,000 1 116.664 3,250 J 1,000 3,000 B 300 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 50 0 1,230,900 61,545,200 31 2.375 50 T/J 200,000 0 B 0 322 UNTR United Tractors Tbk. --M9BX-1 14,500 14,875 14,400 14,600 100 3,078,900 45,027,515,000 4,477 17,380.952 14,650 J 6,700 14,600 T/B 141,200 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,250 8,350 8,000 8,050 -200 16,948,600 136,854,337,500 9,098 206,093.190 8,075 J 32,000 8,050 T/B 92,800 324 VICO Victoria Investama Tbk. --U8---1 98 98 98 98 0 200 19,600 1 78.400 97 J 100 94 B 200 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 16.667 50 T/J 73,099,800 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 240 254 238 250 10 45,600 10,938,400 22 110.588 246 J 200 234 B 2,500 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 154 156 152 155 1 8,430,000 1,302,526,100 774 53.448 155 T/J 29,900 154 B 158,100 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 80 77 78 -1 664,800 52,177,900 127 34.050 80 J 39,500 78 T/B 22,500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 117 117 113 115 -2 824,500 94,310,800 170 17.692 115 T/J 63,100 114 B 113,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 965 970 935 960 -5 19,385,900 18,487,998,000 3,589 246.753 960 T/J 1,206,000 955 B 69,700 331 WINS Wintermar Offshore Marine Tbk. --U7---1 62 70 64 64 2 6,500 417,700 7 17.308 65 J 20,000 64 T/B 3,300 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 188 190 188 189 1 42,500 8,007,900 14 28.653 188 J 1,500 183 B 1,600 333 WOOD Integra Indocabinet Tbk. --M5K--1 362 362 348 350 -12 12,171,400 4,343,092,200 753 134.615 350 T/J 1,706,900 348 B 480,500 334 WSBP Waskita Beton Precast Tbk. CDM3K--1 152 155 151 153 1 50,802,600 7,768,217,000 1,951 31.224 154 J 2,239,100 153 T/B 6,804,400 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 590 565 580 -5 20,162,500 11,605,775,500 1,751 156.545 580 T/J 645,900 575 B 1,213,500 336 WTON Wijaya Karya Beton Tbk. --M3K--1 218 222 216 218 0 13,978,300 3,048,353,000 651 36.949 220 J 547,100 218 T/B 397,500 Total 3,197,100,900 4,612,419,044,500 371,860 2,466,004,200 113,395,200 Jakarta, 20 May 2020 Trading Division