List of Securities Quotation Main Board Date: Tuesday, 26 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 6,550 6,825 6,550 6,825 275 2,588,600 17,378,825,000 2,197 554.446 6,825 T/J 54,100 6,800 B 56,200 2 ABMM ABM Investama Tbk. --U9---1 1,525 1,495 1,495 1,495 -30 500 747,500 3 39.867 1,495 T/J 600 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,370 1,290 1,360 55 14,855,600 20,067,255,000 4,089 1,658.537 1,365 J 164,800 1,360 T/B 221,100 4 ACST Acset Indonusa Tbk. --U6---1 244 250 242 244 0 304,400 74,851,200 127 10.247 246 J 13,900 244 T/B 56,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 496 510 494 510 14 30,512,400 15,280,892,100 2,451 400.525 515 J 744,700 510 T/B 1,388,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,450 6,525 6,450 6,475 25 116,500 755,370,000 202 278.495 6,525 J 11,600 6,475 T/B 29,300 7 ADMG Polychem Indonesia Tbk --U3---1 83 106 85 92 9 31,803,000 3,112,902,900 4,291 8.212 93 J 77,600 92 T/B 35,800 8 ADRO Adaro Energy Tbk. --M2BX-1 980 1,020 975 1,000 20 49,777,400 49,910,757,000 6,021 90.909 1,005 J 364,500 1,000 T/B 2,091,800 9 AGII Aneka Gas Industri Tbk. --M3---1 406 408 404 406 0 41,500 16,850,000 54 36.909 406 T/J 5,700 404 B 28,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 118 120 117 119 1 5,572,400 662,384,800 590 194.419 120 J 285,300 119 T/B 891,200 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 2,210 2,390 2,210 2,380 170 17,870,400 40,888,575,000 1,837 1,896.853 2,390 J 82,300 2,380 T/B 24,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 396 396 396 396 0 2,800 1,108,800 3 197.846 388 J 4,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 202 200 202 2 200 40,200 2 183.636 200 J 5,000 195 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,200 3,200 3,200 0 200 640,000 1 130.612 3,170 J 2,300 3,010 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 910 950 910 920 10 223,200 205,480,000 108 2,347.598 920 T/J 25,800 915 B 7,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 478 500 446 446 -32 23,800 10,738,200 16 37.167 446 T/J 12,400 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 520 530 515 530 10 32,358,800 17,009,093,500 2,876 349.443 530 T/J 5,887,400 525 B 3,132,500 19 APLI Asiaplast Industries Tbk. --U3---1 128 128 128 128 0 300 38,400 1 106.667 129 J 800 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 95 101 95 100 5 34,467,500 3,419,639,800 2,959 27.397 101 J 2,358,100 100 T/B 649,200 21 ARNA Arwana Citramulia Tbk. --M3---1 398 404 398 398 0 163,800 65,208,200 25 2,705.091 398 T/J 33,800 396 B 55,400 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 100 0 B 0 24 ASGR Astra Graphia Tbk. --U9---1 695 700 690 700 5 30,500 21,201,000 43 145.132 700 T/J 8,600 690 B 1,000 25 ASII Astra International Tbk. --M4BX-1 3,970 4,360 3,970 4,330 360 116,041,900 491,196,476,000 18,267 3,096.462 4,340 J 108,500 4,330 T/B 255,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,095 1,085 1,090 5 16,300 17,761,500 18 2,018.519 1,090 T/J 1,000 1,080 B 1,600 27 ASRI Alam Sutera Realty Tbk. --M6---1 107 113 105 111 4 42,488,200 4,615,972,000 1,182 105.714 111 T/J 620,300 110 B 60,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 338 356 338 350 12 15,757,300 5,510,567,600 510 89.744 350 T/J 19,300 348 B 179,400 29 ATIC Anabatic Technologies Tbk. --U9---1 750 800 800 800 50 100 80,000 1 114.286 700 J 2,800 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 750 765 745 765 15 792,700 598,395,000 270 691.869 765 T/J 136,500 760 B 79,900 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,016,300 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 585 590 580 590 5 700 411,500 6 7,652.399 590 T/J 1,300 580 B 100 33 BBCA Bank Central Asia Tbk. --M8B3-1 23,825 25,000 23,875 24,850 1,025 35,215,300 872,204,637,500 25,178 14,200.000 24,875 J 117,500 24,850 T/B 250,100 34 BBKP Bank Bukopin Tbk. --M8---1 148 153 147 149 1 17,015,400 2,545,872,600 936 44.202 150 J 272,500 149 T/B 1,679,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,095 1,095 0 223,300 244,588,500 19 79.348 1,100 J 36,000 1,095 T/B 41,800 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,600 3,660 3,580 3,630 30 44,453,400 160,745,179,000 7,564 17.459 3,640 J 1,806,000 3,630 T/B 617,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,480 2,550 2,470 2,520 40 404,097,300 1,015,493,188,000 36,696 2,880.000 2,530 J 2,492,400 2,520 T/B 7,106,600 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 162,300 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 770 790 765 765 -5 40,198,000 30,996,973,000 4,392 99.783 770 J 199,400 765 T/B 5,681,600 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 222 220 222 2 95,400 20,988,800 17 226.023 222 T/J 49,600 220 B 35,100 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 176 177 176 177 1 39,500 6,962,600 25 501.957 177 T/J 86,400 176 B 10,100 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,390 2,520 2,400 2,510 120 2,445,400 6,088,589,000 627 1.417 2,510 T/J 79,100 2,500 B 97,400 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 95 102 93 100 5 44,932,600 4,393,878,700 1,791 58.824 101 J 1,591,000 100 T/B 42,700 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 1,359,800 67,990,000 56 146.220 50 T/J 21,999,600 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 985 1,190 980 1,015 30 26,300 26,283,500 28 573.459 1,015 T/J 102,100 980 B 25,000 46 BIRD Blue Bird Tbk. --M7---1 845 900 845 900 55 1,432,300 1,256,103,500 505 13.846 905 J 22,200 900 T/B 11,200 47 BISI BISI International Tbk. --U1---1 875 890 865 890 15 86,000 75,955,000 29 445.000 890 T/J 64,100 870 B 21,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 690 705 675 705 15 10,751,000 7,411,301,500 1,413 117.500 705 T/J 29,800 700 B 321,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 486 492 486 490 4 4,412,400 2,155,852,600 1,417 113.953 492 J 240,200 490 T/B 59,800 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,603,800 130,190,000 39 3.455 50 T/J 115,785,600 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 78,789,300 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,070 4,160 4,060 4,100 30 90,272,500 370,028,681,000 12,561 1,235.435 4,110 J 133,100 4,100 T/B 3,674,100 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 54 51 51 0 10,900 556,300 7 10.200 52 J 100 51 T/B 2,600 54 BMTR Global Mediacom Tbk. --M9K--1 191 200 190 198 7 23,797,500 4,650,535,600 1,888 161.159 199 J 352,600 198 T/B 8,200 55 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 280 288 0 42,500 12,053,000 14 180.000 288 T/J 64,400 282 B 74,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 620 630 615 620 0 3,934,200 2,435,427,500 385 4.578 625 J 450,000 620 T/B 206,100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 148 150 148 149 1 856,800 127,196,800 73 1.775 149 T/J 9,800 148 B 949,900 58 BNLI Bank Permata Tbk. --M8K--1 1,275 1,300 1,280 1,285 10 71,284,200 92,020,485,000 1,312 13.991 1,290 J 5,736,500 1,285 T/B 535,300 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 85 80 83 -1 5,600 450,900 8 83.000 83 T/J 4,500 80 B 200 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---1 288 300 288 290 2 50,798,200 14,860,052,400 4,191 56.863 292 J 1,053,700 290 T/B 2,085,000 62 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,285 1,230 1,265 40 45,886,200 58,125,693,000 8,713 494.662 1,270 J 127,400 1,265 T/B 3,329,200 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 655 605 650 45 70,264,500 44,291,754,500 4,867 127.325 655 J 1,963,000 650 T/B 13,800 64 BSIM Bank Sinarmas Tbk. --U8---1 476 476 474 474 -2 2,300 1,094,000 4 323.287 474 T/J 6,300 456 B 2,100 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 1,815 1,835 1,810 1,830 15 105,900 193,558,500 42 354.265 1,835 J 9,800 1,810 B 24,400 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,330 2,380 2,300 2,360 30 13,710,000 32,127,654,000 3,755 242.051 2,370 J 225,500 2,360 T/B 31,700 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 90 83 86 -1 35,700 3,076,800 22 46.610 88 J 242,400 86 T/B 34,400 69 BULL Buana Lintas Lautan Tbk. --M7---1 218 226 216 222 4 118,111,600 26,172,891,400 1,925 21.709 224 J 101,600 222 T/B 225,500 70 BVIC Bank Victoria International Tbk. --U8---1 67 68 64 67 0 140,700 9,440,200 468 63.355 67 T/J 9,900 65 B 46,200 71 BWPT Eagle High Plantations Tbk. --U1---1 76 78 75 77 1 1,962,700 150,284,100 164 16.841 78 J 590,800 77 T/B 511,100 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 28,600 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 200 200 195 199 -1 210,500 41,725,900 99 60.303 200 J 134,000 199 T/B 800 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 250,900 12,545,000 24 28.571 50 T/J 11,140,100 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,690 1,705 1,690 1,705 15 162,800 276,549,000 51 352.273 1,705 T/J 102,400 1,700 B 171,700 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 176 172 176 6 290,200 50,310,100 38 13.772 176 T/J 152,300 172 B 45,300 77 CITY Natura City Developments Tbk. --U6---1 54 54 51 51 -3 153,400 7,844,000 18 42.500 53 J 18,800 51 T/B 52,500 78 CLEO Sariguna Primatirta Tbk. --M5K--1 458 476 458 466 8 7,883,000 3,671,527,200 1,014 2,026.087 468 J 15,400 466 T/B 170,400 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,495 J 200 1,390 B 400 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 9,000 450,000 1 3.288 50 T/J 89,854,100 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,690 5,000 4,690 4,860 170 11,123,200 54,098,945,000 6,126 22,134.171 4,890 J 1,500 4,860 T/B 827,600 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 1 45.455 50 T/J 168,908,000 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 52,200 18,270,000 2 176.620 350 T/J 52,200 348 B 100 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 85 CTRA Ciputra Development Tbk. --M6XX-1 490 525 486 525 35 39,242,600 20,057,460,800 3,263 117.545 525 T/J 412,400 520 B 184,700 86 DART Duta Anggada Realty Tbk. --U6---1 260 0 0 260 0 0 0 0 48.064 298 J 139,300 244 B 1,400 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 2 16.496 50 T/J 129,207,400 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 2,100 105,000 2 22.222 50 T/J 12,442,000 0 B 0 89 DILD Intiland Development Tbk. --U6---1 222 222 208 218 -4 853,700 182,123,200 76 37.988 218 T/J 6,100 212 B 500 90 DLTA Delta Djakarta Tbk. --U5---1 4,140 4,240 4,050 4,220 80 26,800 111,998,000 56 25,225.656 4,240 J 1,200 4,220 T/B 1,000 91 DMAS Puradelta Lestari Tbk. --M6K--1 137 140 130 135 -2 61,831,100 8,346,084,400 3,126 64.286 136 J 376,500 135 T/B 2,790,600 92 DMND Diamond Food Indonesia Tbk. --U5---1 960 975 955 965 5 24,800 23,953,500 43 105.464 965 T/J 12,400 955 B 3,200 93 DNAR Bank Oke Indonesia Tbk. --U8---1 175 175 166 166 -9 200 34,100 2 150.909 234 J 200 167 B 15,600 94 DOID Delta Dunia Makmur Tbk. --M2---1 122 127 121 124 2 16,111,800 2,009,721,300 766 167.876 125 J 846,300 124 T/B 307,100 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 218 0 0 218 0 0 0 0 70.830 218 J 300 210 B 1,100 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 89 84 84 84 -5 100 8,400 1 15.273 100 J 61,200 84 T/B 200 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 73 67 72 0 115,700 8,278,600 45 40.977 72 T/J 27,500 71 B 37,800 98 DSNG Dharma Satya Nusantara Tbk. CDM1---1 316 320 310 310 -6 2,677,400 837,671,800 123 83.784 310 T/J 4,092,300 308 B 47,300 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 0 0 20,975 0 0 0 0 1,398.333 20,900 J 200 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 400 406 398 406 6 179,900 72,349,600 82 80.396 406 T/J 25,500 404 B 200 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,240 2,170 2,190 30 370,900 804,946,000 42 806.121 2,210 J 2,100 2,180 B 2,500 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 42,300 2,115,000 10 14.286 50 T/J 639,900 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 900 915 900 905 5 156,900 141,527,500 64 2,297.421 905 T/J 1,200 900 B 32,300 104 ELSA Elnusa Tbk. --M2K--1 202 208 202 202 0 29,901,100 6,086,111,200 1,367 50.500 204 J 400,400 202 T/B 1,048,200 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 620,435,800 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,320 4,530 4,250 4,500 180 9,100 39,218,000 12 625.000 4,500 T/J 18,700 4,060 B 500 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,135 1,170 1,135 1,155 20 13,506,700 15,576,484,000 3,356 115.500 1,160 J 71,400 1,155 T/B 609,300 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 147 152 145 149 2 1,150,100 170,624,700 263 277.411 150 J 15,100 149 T/B 12,700 109 ESTI Ever Shine Tex Tbk. --U4---1 50 51 50 50 0 1,700 85,100 4 20.080 50 T/J 1,200 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 60 50 60 10 468,900 26,988,500 48 4.941 60 T/J 168,800 59 B 115,600 111 EXCL XL Axiata Tbk. CDM7BX-1 2,400 2,510 2,400 2,430 30 20,617,900 50,570,842,000 5,313 123.324 2,440 J 12,200 2,430 T/B 655,900 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,200 J 100 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 160 175 151 173 13 5,054,600 856,800,400 563 82.381 173 T/J 616,500 171 B 27,900 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 6,000 300,000 3 22.727 50 T/J 3,927,800 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 97 103 97 99 2 60,118,600 5,929,260,600 1,533 5.500 99 T/J 350,800 98 B 4,556,200 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,114,800 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 1,400 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 47,525 48,225 46,725 47,500 -25 1,404,600 66,973,645,000 4,092 1,853.659 47,500 T/J 5,900 47,450 B 5,000 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 1,500 1,400 1,500 100 12,800 17,940,500 6 128.205 1,500 T/J 200 1,325 B 100 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 232 222 226 4 27,684,500 6,287,877,800 3,320 30.380 228 J 1,171,400 226 T/B 208,100 122 GJTL Gajah Tunggal Tbk. --M4---1 366 384 364 372 6 4,514,500 1,681,673,400 727 73.033 374 J 30,800 372 T/B 777,700 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 78 76 77 1 2,356,100 182,056,000 204 19.250 78 J 534,200 77 T/B 7,700 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,230 1,285 1,215 1,285 55 266,500 334,422,500 174 100.000 1,285 T/J 7,900 1,250 B 1,200 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 52 50 51 1 1,817,700 91,328,600 75 21.999 51 T/J 213,500 50 B 358,700 126 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 84 90 84 84 0 407,900 35,471,000 45 33.600 87 J 6,200 84 T/B 24,000 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 12,050,000 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 5,100 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 450 450 450 450 0 300 135,000 1 85.714 448 J 200 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 3,010 3,050 3,010 3,010 0 529,400 1,599,562,000 197 81.351 3,030 J 24,300 3,010 T/B 69,500 133 HERO Hero Supermarket Tbk. --U9---1 910 900 860 900 -10 53,100 47,688,500 15 1,878.601 900 T/J 157,700 875 B 3,300 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,660 2,800 2,650 2,700 40 194,400 524,453,000 113 826.547 2,720 J 300 2,700 T/B 20,100 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 530 530 -5 9,200 4,921,500 3 815.385 535 J 2,000 498 B 400 136 HKMU HK Metals Utama Tbk. --U9---1 69 73 69 70 1 29,215,500 2,087,287,500 524 30.435 71 J 210,000 70 T/B 3,284,900 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,770 1,915 1,775 1,910 140 56,903,300 107,035,138,500 8,237 9,534.744 1,915 J 167,100 1,910 T/B 406,800 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 670 675 0 12,079,200 8,190,587,500 842 217.742 680 J 219,200 675 T/B 93,800 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 79 79 74 78 -1 2,900 216,000 6 42.162 78 T/J 1,600 74 B 2,700 140 HRTA Hartadinata Abadi Tbk. --M5---1 234 246 224 242 8 160,400 37,142,800 84 80.667 242 T/J 5,400 236 B 3,500 141 HRUM Harum Energy Tbk. --M2K--1 1,250 1,255 1,235 1,235 -15 70,000 86,842,000 80 23.750 1,235 T/J 4,500 1,230 B 27,000 142 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 9,600 9,600 8,950 8,950 -650 10,324,600 92,475,765,000 9,035 331.789 8,950 T/J 92,976,000 0 B 0 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 113 119 111 116 3 337,200 38,129,600 31 9.062 116 T/J 39,200 112 B 5,000 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 135 137 136 137 2 85,100 11,620,300 35 130.476 138 J 35,400 137 T/B 4,600 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 240 234 238 6 518,900 121,437,000 26 155.556 238 T/J 1,600 234 B 6,900 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 2 14.286 50 T/J 13,708,500 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 515 494 510 12 482,000 242,889,500 132 68.468 515 J 13,200 510 T/B 6,700 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 128 117 125 0 1,035,800 129,720,400 88 25.000 125 T/J 57,400 124 B 105,900 150 INAF Indofarma (Persero) Tbk. --U5---1 945 960 925 950 5 1,076,400 1,015,170,500 600 380.000 950 T/J 24,300 945 B 91,700 151 INCI Intanwijaya Internasional Tbk --U3---1 404 404 400 400 -4 25,000 10,080,000 4 43.263 396 J 9,000 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,960 3,080 2,940 3,040 80 6,255,900 18,854,677,000 1,907 1,240.816 3,040 T/J 191,900 3,030 B 45,000 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,425 6,000 6,000 -425 17,466,600 104,816,920,000 8,453 1,027.063 6,000 T/J 34,076,300 0 B 0 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,250 2,150 2,250 130 20,800 46,521,000 17 303.034 2,250 T/J 2,900 2,100 B 1,100 155 INDS Indospring Tbk. --M4---1 1,825 1,925 1,875 1,925 100 200 380,000 2 180.469 1,910 J 500 0 B 0 156 INDY Indika Energy Tbk. XDM2K--1 690 710 650 690 0 5,357,600 3,723,936,000 798 23.390 695 J 1,000 690 T/B 137,800 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,890 5,125 4,890 5,125 235 3,302,100 16,722,835,000 2,285 264.084 5,150 J 49,900 5,125 T/B 33,500 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 50 50 50 -1 13,600 680,000 8 0.286 51 J 253,300 50 T/B 600 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,775 11,300 10,725 11,100 325 2,689,400 29,772,355,000 2,822 444.000 11,100 T/J 442,300 11,075 B 800 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 62 60 60 -1 15,700 951,700 8 28.571 62 J 10,500 61 B 50,000 161 IPTV MNC Vision Networks Tbk. --U9---1 386 386 380 382 -4 12,121,400 4,653,606,800 12,731 159.167 382 T/J 148,500 380 B 233,800 162 ISAT Indosat Tbk. --M7K--1 1,975 2,120 1,980 2,110 135 8,717,400 18,123,027,000 2,510 150.714 2,120 J 147,300 2,110 T/B 24,000 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 111 127 114 121 10 20,222,100 2,453,311,400 2,246 41.017 122 J 300,700 121 T/B 506,300 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,675 8,100 7,750 8,100 425 3,255,700 26,053,380,000 2,811 57.857 8,100 T/J 82,600 8,075 B 19,900 165 JAWA Jaya Agra Wattie Tbk. --U1---1 61 61 61 61 0 100 6,100 1 12.200 63 J 300 60 B 5,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 392 J 200 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 905 880 895 0 28,029,500 25,111,014,000 3,507 244.669 900 J 280,600 895 T/B 696,000 168 JRPT Jaya Real Property Tbk. --M6K--1 408 410 404 410 2 434,900 177,323,000 142 394.231 412 J 2,100 410 T/B 10,100 169 JSKY Sky Energy Indonesia Tbk. --U4---1 84 92 79 80 -4 10,868,500 873,750,400 610 40.000 81 J 1,539,200 80 T/B 102,200 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 4,050 3,700 3,940 240 23,161,400 91,151,669,000 6,961 232.338 4,000 J 100,000 3,940 T/B 466,100 171 KAEF Kimia Farma Tbk. --M5---1 1,200 1,205 1,130 1,165 -35 9,248,700 10,739,891,000 3,843 1,165.000 1,165 T/J 100,100 1,160 B 197,800 172 KBLI KMI Wire & Cable Tbk. --M4K--1 398 408 400 404 6 12,683,700 5,124,103,200 123 49.089 404 T/J 2,700 400 B 5,300 173 KEEN Kencana Energi Lestari Tbk. --M7---1 292 292 272 290 -2 2,241,800 635,686,000 109 73.232 290 T/J 301,700 280 B 1,300 174 KICI Kedaung Indah Can Tbk --U5---1 200 200 186 198 -2 2,200 411,800 6 42.037 198 T/J 5,100 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 138 134 138 3 2,706,400 373,005,500 93 4.788 138 T/J 2,072,400 137 B 23,600 176 KINO Kino Indonesia Tbk. --M5---1 2,630 2,630 2,530 2,570 -60 1,702,100 4,348,415,000 699 67.632 2,580 J 2,200 2,570 T/B 10,400 177 KKGI Resource Alam Indonesia Tbk. --U2---1 194 199 184 199 5 3,300 631,200 8 698.246 199 T/J 65,200 183 B 3,500 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,340 1,360 1,320 1,325 -15 35,300,400 47,010,110,000 6,164 12,923.047 1,325 T/J 1,797,100 1,320 B 791,500 179 KOBX Kobexindo Tractors Tbk. --U9---1 85 95 85 95 10 1,210,700 110,666,700 315 23.750 95 T/J 61,800 94 B 1,700 180 KOTA DMS Propertindo Tbk. --U6---1 600 630 575 620 20 9,857,700 5,961,151,500 527 310.000 625 J 35,500 620 T/B 110,800 181 KPAL Steadfast Marine Tbk. --U4---1 63 64 59 60 -3 8,321,900 497,409,100 603 52.174 60 T/J 176,000 59 B 339,900 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 175 177 171 173 -2 6,550,300 1,130,160,900 448 21.508 174 J 277,500 173 T/B 212,700 183 KREN Kresna Graha Investama Tbk. --U9---1 76 0 0 76 0 0 0 0 790.678 0 J 0 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 20,085,400 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 5,000 5,000 5,000 -125 100 500,000 1 82.645 5,000 T/J 300 4,770 B 100 186 LINK Link Net Tbk. --M9---1 2,500 2,610 2,500 2,590 90 541,500 1,402,283,000 388 161.875 2,590 T/J 130,700 2,580 B 21,700 187 LION Lion Metal Works Tbk. --U3---1 240 240 232 236 -4 501,900 119,447,200 8 147.806 236 T/J 2,100 228 B 600 188 LPCK Lippo Cikarang Tbk --U6---1 665 690 660 680 15 441,800 297,564,500 161 76.668 690 J 78,600 680 T/B 19,100 189 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--1 143 150 140 150 7 17,949,600 2,611,366,800 757 48.438 150 T/J 1,759,100 148 B 298,200 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,520 1,365 1,500 145 46,633,500 68,552,317,000 9,177 33.990 1,505 J 107,400 1,500 T/B 1,379,400 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 740 695 720 10 16,190,900 11,605,678,500 1,390 185.806 720 T/J 203,300 715 B 809,400 193 LTLS Lautan Luas Tbk. --U9---1 400 420 400 420 20 133,300 55,121,600 47 148.469 420 T/J 167,000 414 B 29,900 194 MAIN Malindo Feedmill Tbk. --M3K--1 500 510 498 505 5 6,511,400 3,282,919,800 706 286.932 510 J 415,400 505 T/B 428,500 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,100 105,000 2 6.835 50 T/J 368,369,600 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--1 700 705 655 680 -20 51,440,100 34,692,299,500 4,726 1,091.230 685 J 35,200 680 T/B 145,600 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 400 470 400 442 42 11,979,200 5,041,110,200 968 884.000 444 J 2,700 442 T/B 89,000 199 MASA Multistrada Arah Sarana Tbk. --U4---1 392 0 0 392 0 0 0 0 278.726 420 J 20,000 392 B 50,100 200 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---1 304 312 304 312 8 418,900 129,310,200 110 19.500 312 T/J 92,000 310 B 33,700 202 MBTO Martina Berto Tbk. --U5---1 55 59 59 59 4 100 5,900 1 7.973 55 J 7,000 54 B 700 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 116 122 114 120 4 4,083,000 487,836,000 359 107.631 121 J 363,300 120 T/B 139,600 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 700 35,000 1 36.232 50 T/J 8,034,500 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 50 67 50 67 17 859,694,900 50,097,245,200 11,592 19.884 0 J 0 67 T/B 20,922,200 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 47,514,000 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 460 472 462 466 6 48,201,900 22,505,571,400 2,376 820.755 468 J 393,600 466 T/B 98,100 208 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 7,500 46,500,000 6 4,519.346 6,250 J 4,600 6,175 B 3,000 209 META Nusantara Infrastructure Tbk. --U7---1 90 91 90 90 0 284,600 25,715,100 32 27.266 93 J 60,100 90 T/B 22,300 210 MGRO Mahkota Group Tbk. --M1K--1 705 715 695 700 -5 2,917,900 2,057,659,500 190 311.111 700 T/J 5,300 695 B 11,300 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,320 2,350 2,270 2,300 -20 1,064,900 2,453,693,000 741 135.415 2,300 T/J 104,900 2,280 B 2,800 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,825 10,000 9,825 9,900 75 20,900 206,827,500 33 63,057.325 9,900 T/J 3,600 9,875 B 100 213 MLPL Multipolar Tbk. --M9---1 50 51 50 51 1 1,729,500 86,662,800 38 5.850 51 T/J 1,666,700 50 B 4,820,500 214 MLPT Multipolar Technology Tbk. --U9---1 440 490 440 462 22 123,300 55,325,600 87 96.250 462 T/J 20,400 432 B 100 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 885 825 855 0 94,089,900 80,250,657,500 10,080 95.000 860 J 225,900 855 T/B 622,500 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 615 580 610 40 9,707,400 5,866,641,000 1,669 40.667 610 T/J 2,043,500 605 B 300,600 217 MPPA Matahari Putra Prima Tbk. --U9---1 110 113 109 110 0 908,200 100,108,300 92 46.248 111 J 180,000 110 T/B 108,800 218 MRAT Mustika Ratu Tbk. --U5---1 125 125 124 125 0 11,700 1,462,300 9 19.231 125 T/J 13,700 123 B 200 219 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 995 1,000 0 3,100 3,099,500 3 65.789 1,000 T/J 24,500 995 B 500 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,225 1,350 1,225 1,330 105 818,100 1,063,080,000 558 2,394.326 1,335 J 4,700 1,330 T/B 62,300 221 MTLA Metropolitan Land Tbk. --U6---1 372 388 372 388 16 1,200 448,000 3 163.127 388 T/J 3,800 364 B 500 222 MYOH Samindo Resources Tbk. --U2---1 1,025 1,025 955 955 -70 140,600 135,133,000 105 113.748 955 T/J 101,400 0 B 0 223 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,140 2,100 2,120 -20 1,756,400 3,715,803,000 1,020 10,605.303 2,120 T/J 35,200 2,110 B 4,200 224 MYTX Asia Pacific Investama Tbk. --U4---1 51 52 52 52 1 100 5,200 1 7.816 52 T/J 24,300 51 B 400 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 414 404 412 -2 428,200 175,314,600 187 126.769 414 J 26,800 412 T/B 87,500 226 NISP Bank OCBC NISP Tbk. --U8---1 705 715 700 700 -5 29,600 20,992,500 19 848.238 705 J 26,700 700 T/B 900 227 NOBU Bank Nationalnobu Tbk. --U8---1 755 0 0 755 0 0 0 0 201.333 850 J 1,600 760 B 1,600 228 NRCA Nusa Raya Cipta Tbk. --U6---1 334 334 314 320 -14 229,100 73,303,000 40 37.647 320 T/J 17,500 318 B 2,000 229 NZIA Nusantara Almazia Tbk. --U6---1 138 138 130 132 -6 9,600 1,264,800 28 60.000 135 J 100 132 T/B 1,900 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 500 25,000 1 98.922 50 T/J 2,423,200 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 65 66 62 65 0 1,293,400 82,768,800 185 65.000 66 J 122,100 65 T/B 32,300 232 PANR Panorama Sentrawisata Tbk. --U9---1 105 126 100 113 8 25,924,200 2,960,296,400 2,210 67.799 114 J 23,700 113 T/B 3,000 233 PANS Panin Sekuritas Tbk. --U8---1 740 750 740 740 0 80,100 59,406,000 38 538.182 740 T/J 499,500 735 B 3,100 234 PBID Panca Budi Idaman Tbk. --U3---1 910 910 900 900 -10 2,400 2,165,500 7 105.882 900 T/J 20,800 895 B 13,900 235 PBRX Pan Brothers Tbk. --M4---1 216 224 204 224 8 1,895,300 414,383,400 117 396.460 226 J 190,000 224 T/B 150,400 236 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-1 830 890 840 890 60 198,105,500 172,783,974,500 11,044 296.667 895 J 7,649,800 890 T/B 3,757,000 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 420 442 420 434 14 385,700 167,991,200 71 84.683 434 T/J 113,300 430 B 7,600 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,140 2,200 2,140 2,200 60 6,300 13,825,000 10 912.901 2,200 T/J 200 2,180 B 300 240 PNBN Bank Pan Indonesia Tbk --M8K--1 670 700 670 690 20 1,228,900 848,370,500 160 1,148.851 690 T/J 153,600 685 B 83,800 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 37,200 1,860,000 7 50.000 50 T/J 19,251,900 0 B 0 242 PNIN Paninvest Tbk. --U8---1 760 800 760 785 25 126,900 99,761,000 23 834.751 790 J 19,800 785 T/B 57,700 243 PNLF Panin Financial Tbk. --M8K--1 164 172 164 171 7 8,064,700 1,371,045,800 872 184.825 172 J 411,300 171 T/B 719,600 244 POLL Pollux Properti Indonesia Tbk. --U6---1 8,725 8,750 8,125 8,125 -600 149,300 1,295,700,000 220 1,321.138 8,125 T/J 77,600 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 188 195 187 195 7 28,605,700 5,485,055,300 3,714 45.349 195 T/J 319,700 194 B 114,400 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 6,428,300 321,415,000 294 108.108 50 T/J 18,055,000 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 168 169 157 157 -11 12,300 1,944,300 21 88.386 157 T/J 4,600 0 B 0 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,270 3,100 3,150 -50 7,400 23,602,000 15 48.462 3,150 T/J 98,900 3,120 B 200 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 140 137 140 0 36,500 5,056,700 25 103.704 140 T/J 16,500 139 B 15,500 250 PTBA Bukit Asam Tbk. --M2BX-1 1,920 2,060 1,930 2,040 120 51,276,500 102,626,468,500 7,360 1,773.913 2,040 T/J 1,965,100 2,030 B 514,600 251 PTIS Indo Straits Tbk. --U7---1 182 240 180 191 9 29,000 6,194,100 30 20.105 189 J 17,600 188 B 200 252 PTPP PP (Persero) Tbk. --M6XX-1 640 675 635 670 30 50,256,900 32,981,965,000 2,733 125.940 675 J 1,132,500 670 T/B 125,400 253 PTRO Petrosea Tbk. XDM2---1 1,215 1,225 1,200 1,220 5 610,200 739,660,500 301 976.000 1,225 J 34,000 1,220 T/B 4,800 254 PTSN Sat Nusapersada Tbk --M4---1 163 182 159 163 0 16,416,600 2,773,981,100 1,711 84.310 163 T/J 17,300 162 B 243,700 255 PUDP Pudjiadi Prestige Tbk. --U9---1 242 228 228 228 -14 100 22,800 1 28.438 268 J 500 232 B 1,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 91 100 91 94 3 2,567,400 243,189,300 2,791 31.333 95 J 60,100 94 T/B 740,700 257 PWON Pakuwon Jati Tbk. --M6B3-1 340 366 334 362 22 147,972,300 52,267,030,600 6,115 1,395.582 364 J 94,200 362 T/B 337,700 258 PZZA Sarimelati Kencana Tbk. --U9---1 705 720 690 720 15 222,900 157,287,000 101 65.455 725 J 7,700 720 T/B 91,700 259 RAJA Rukun Raharja Tbk. --M7---1 91 93 90 91 0 2,123,500 194,140,200 299 312.586 92 J 219,900 91 T/B 269,900 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 610 585 590 5 7,699,200 4,599,368,000 1,491 368.750 595 J 297,800 590 T/B 694,700 261 RANC Supra Boga Lestari Tbk. --U9---1 350 370 340 340 -10 501,100 174,406,000 12 68.000 348 J 166,000 328 B 2,500 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 167,200 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,900 4,900 4,900 4,900 0 200 980,000 2 258.141 4,900 T/J 3,900 4,700 B 400 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 45,600 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 97 103 97 102 5 56,500 5,600,600 15 16.200 101 J 5,300 97 B 197,400 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 276 240 240 -16 138,000 33,126,800 19 1,877.934 240 T/J 2,100 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,235 1,210 1,220 0 302,900 369,874,500 51 478.431 1,225 J 10,000 1,220 T/B 75,300 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 412 420 410 418 6 441,400 183,064,400 194 348.333 420 J 5,700 418 T/B 800 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 9,225 9,225 0 500 4,612,500 2 5,951.613 9,200 J 1,000 8,700 B 1,100 270 SCMA Surya Citra Media Tbk. --M9XX-1 805 830 795 825 20 13,224,200 10,743,963,000 1,832 373.214 830 J 491,600 825 T/B 1,089,800 271 SDPC Millennium Pharmacon International Tbk. --U9---1 94 100 91 100 6 81,300 7,588,800 31 66.752 99 J 10,000 94 B 100 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 1,000 875 925 -15 700 636,500 5 1,034.618 925 T/J 2,300 875 B 300 273 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,330 2,340 -150 57,400 136,087,000 33 100.000 2,340 T/J 3,798,100 2,330 B 6,300 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,260 1,225 1,245 10 2,617,700 3,268,538,000 1,138 214.655 1,245 T/J 52,500 1,240 B 120,100 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,650 5,475 5,475 -25 229,700 1,263,530,000 51 62.182 5,500 J 700 5,475 T/B 200 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 210 206 208 0 3,692,200 765,631,000 201 18.909 210 J 597,300 208 T/B 96,800 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 282 294 282 286 4 2,569,600 735,369,200 541 51.071 288 J 384,400 286 T/B 43,900 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,015 1,015 995 995 -20 121,700 121,824,500 52 1,201.691 995 T/J 227,200 990 B 2,600 279 SMDR Samudera Indonesia Tbk. --U7---1 147 147 137 144 -3 270,100 38,341,300 54 577.895 145 J 10,000 144 T/B 600 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,525 8,875 8,300 8,575 50 3,069,900 26,320,095,000 3,794 2,983.854 8,775 J 5,000 8,575 T/B 305,300 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 185 177 183 -1 385,600 70,947,900 7 94.819 183 T/J 11,200 182 B 200 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,200 12,250 12,250 12,250 50 1,300 15,925,000 3 913.177 13,250 J 1,200 12,275 B 100 283 SMRA Summarecon Agung Tbk. --M6K--1 418 442 420 436 18 43,932,100 19,011,360,000 2,977 716.398 436 T/J 11,100 434 B 137,200 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,145 1,100 1,125 0 2,730,100 3,070,069,500 564 3,004.888 1,125 T/J 29,500 1,120 B 33,300 285 SOCI Soechi Lines Tbk. --M7---1 126 132 124 129 3 10,033,400 1,277,751,700 733 23.455 130 J 266,200 129 T/B 55,000 286 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---1 280 280 280 280 0 2,100 588,000 4 125.516 280 T/J 88,500 262 B 1,500 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 137 125 135 5 75,800 9,739,000 19 144.075 135 T/J 58,000 130 B 99,900 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 153 145 147 -1 42,437,400 6,222,346,700 2,009 61.250 148 J 880,100 147 T/B 1,194,100 290 SRSN Indo Acidatama Tbk --U3---1 53 54 52 53 0 4,435,200 233,059,300 189 9.653 54 J 422,200 53 T/B 318,100 291 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 296 286 292 0 8,609,000 2,507,288,400 815 119.795 294 J 511,100 292 T/B 462,800 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 930 935 910 910 -20 272,400 250,598,500 280 135.821 925 J 700 910 T/B 12,700 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 0 0 138 0 0 0 0 135.294 138 J 624,900 0 B 0 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,754,100 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 112,868,100 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,045 1,080 1,050 1,060 15 21,715,000 23,153,978,500 2,022 261.728 1,060 T/J 971,800 1,055 B 231,100 298 TBLA Tunas Baru Lampung Tbk. --M5---1 540 555 525 550 10 3,086,600 1,675,183,500 314 125.242 550 T/J 50,500 545 B 10,100 299 TCID Mandom Indonesia Tbk. XDU5---1 7,975 8,000 7,750 7,975 0 5,800 45,837,500 9 782.231 8,000 J 5,300 7,975 T/B 200 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 99 100 95 96 -3 3,602,900 349,386,700 298 42.105 97 J 20,700 96 T/B 482,000 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 110 113 109 113 3 24,549,800 2,738,246,600 1,190 36.452 113 T/J 1,257,900 112 B 274,200 302 TGRA Terregra Asia Energy Tbk. --U7---1 65 74 63 71 6 3,433,300 240,853,300 318 35.500 71 T/J 257,400 70 B 136,800 303 TINS Timah Tbk. --M2K--1 460 484 460 482 22 19,475,700 9,257,617,400 1,930 246.299 484 J 651,600 482 T/B 1,037,500 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 55 J 152,000 0 B 0 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,030 4,480 4,030 4,470 440 15,623,700 67,412,603,000 9,255 276.372 4,480 J 51,600 4,470 T/B 570,500 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,180 3,280 3,130 3,250 70 105,792,900 341,097,556,000 13,131 1,707.964 3,260 J 192,900 3,250 T/B 505,200 307 TMAS Temas Tbk. --M7---1 90 93 85 92 2 532,600 48,527,700 78 211.601 92 T/J 67,900 91 B 113,500 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 216,600 312 B 10,800 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 27,400 1,370,000 13 80.475 50 T/J 9,896,800 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 268 272 266 268 0 4,008,700 1,078,013,600 233 96.325 270 J 1,000,000 268 T/B 682,400 311 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 920 945 905 930 10 87,073,800 80,787,414,000 17,641 4,430.048 930 T/J 2,710,100 925 B 196,500 312 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---1 126 122 118 118 -8 2,500 295,800 2 118.910 118 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---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 366 B 8,900 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,160 1,190 1,180 1,190 30 175,000 208,160,000 31 212.288 1,200 J 17,000 1,185 B 11,900 317 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,400 J 100 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,625 1,560 1,575 -50 398,300 627,268,500 238 105.000 1,575 T/J 248,300 1,570 B 27,300 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,500 1,515 1,475 1,475 -25 654,200 977,502,500 375 2,859.857 1,485 J 2,000 1,475 T/B 82,900 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 3,140 3,150 0 13,900 43,739,000 6 116.664 3,390 J 300 3,030 B 800 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 50 50 50 0 228,400 11,420,000 28 2.375 50 T/J 23,300 0 B 0 322 UNTR United Tractors Tbk. --M9BX-1 14,600 15,100 14,600 15,075 475 4,214,200 62,960,035,000 4,105 17,946.429 15,075 T/J 206,200 15,025 B 32,300 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,275 8,050 8,150 100 27,690,800 225,932,620,000 9,254 208,653.354 8,175 J 51,200 8,150 T/B 83,000 324 VICO Victoria Investama Tbk. --U8---1 98 103 93 100 2 800 79,400 6 80.000 100 T/J 1,000 93 B 6,400 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 9,100 455,000 5 16.667 50 T/J 74,015,700 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 250 262 234 234 -16 223,200 52,341,000 59 103.511 234 T/J 2,748,400 0 B 0 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 155 161 155 160 5 22,816,100 3,618,829,000 1,152 55.172 161 J 1,429,200 160 T/B 648,800 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 100 77 87 9 3,296,500 283,040,200 551 37.979 87 T/J 3,200 86 B 38,600 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 115 118 113 114 -1 2,884,300 332,329,900 371 17.538 117 J 194,200 114 T/B 39,200 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 960 1,010 950 1,000 40 42,685,200 42,130,214,500 5,075 257.034 1,005 J 247,400 1,000 T/B 477,100 331 WINS Wintermar Offshore Marine Tbk. --U7---1 64 65 60 64 0 130,400 7,995,700 30 17.308 64 T/J 600 61 B 13,000 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 199 184 189 0 282,600 53,069,300 74 28.653 189 T/J 100 187 B 100 333 WOOD Integra Indocabinet Tbk. --M5K--1 350 366 346 348 -2 19,627,600 6,976,140,800 992 133.846 348 T/J 4,565,600 346 B 467,400 334 WSBP Waskita Beton Precast Tbk. --M3K--1 153 155 144 153 0 69,711,700 10,425,899,100 2,974 31.224 154 J 1,577,900 153 T/B 72,100 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 580 605 575 600 20 36,017,600 21,389,996,000 2,567 161.943 605 J 3,715,000 600 T/B 845,500 336 WTON Wijaya Karya Beton Tbk. --M3K--1 218 226 218 224 6 4,797,400 1,073,863,800 466 37.966 226 J 401,800 224 T/B 1,800,400 Total 4,548,007,000 5,959,245,407,500 466,381 2,204,269,500 109,935,800 Jakarta, 26 May 2020 Trading Division