List of Securities Quotation Main Board Date: Thursday, 28 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 6,975 7,425 7,000 7,225 250 3,579,300 26,049,480,000 2,503 586.941 7,250 J 39,900 7,225 T/B 219,700 2 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,490 J 4,900 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,385 1,500 1,395 1,490 105 32,267,200 47,087,625,500 6,724 1,817.073 1,490 T/J 295,400 1,485 B 1,400 4 ACST Acset Indonusa Tbk. --U6---1 242 252 244 246 4 775,200 191,664,600 165 10.331 250 J 8,500 246 T/B 38,400 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 545 515 530 15 40,467,800 21,431,602,000 3,095 416.231 530 T/J 481,800 525 B 1,440,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,550 6,600 6,475 6,575 25 158,500 1,041,165,000 205 282.796 6,600 J 28,000 6,575 T/B 10,900 7 ADMG Polychem Indonesia Tbk --U3---1 90 100 87 94 4 9,074,700 859,261,100 1,064 8.390 95 J 99,500 94 T/B 132,500 8 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,075 1,000 1,030 30 137,778,200 142,859,647,500 10,997 93.636 1,035 J 110,600 1,030 T/B 884,200 9 AGII Aneka Gas Industri Tbk. --M3---1 418 418 410 416 -2 83,700 34,761,800 45 37.818 416 T/J 20,700 414 B 18,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 122 125 118 119 -3 7,592,900 922,818,000 916 194.419 119 T/J 133,100 118 B 717,800 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 2,420 2,490 2,390 2,470 50 12,938,800 31,859,480,000 1,233 1,968.582 2,470 T/J 436,000 2,460 B 7,700 13 ALTO Tri Banyan Tirta Tbk. --U5---1 396 0 0 396 0 0 0 0 197.846 390 J 1,500 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 208 208 194 204 -4 50,700 9,962,600 14 185.455 200 J 10,600 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 3,130 3,000 3,130 40 2,100 6,313,000 2 127.755 3,130 T/J 2,100 2,930 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 915 920 875 910 -5 380,000 344,275,000 89 2,322.080 910 T/J 539,000 905 B 500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 416 408 408 408 -8 2,200 897,600 6 34.000 448 J 100 412 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 520 540 515 525 5 71,853,100 37,961,981,500 5,406 346.146 525 T/J 10,124,200 520 B 3,151,100 19 APLI Asiaplast Industries Tbk. --U3---1 134 135 135 135 1 100 13,500 1 112.500 135 T/J 2,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 100 103 99 99 -1 13,284,900 1,334,536,100 596 27.123 100 J 696,300 99 T/B 226,300 21 ARNA Arwana Citramulia Tbk. --M3---1 398 398 394 394 -4 768,700 303,440,000 57 2,677.904 394 T/J 2,172,100 392 B 72,300 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 1,070 1,070 1,070 -45 300 321,000 1 316.054 1,040 J 500 0 B 0 24 ASGR Astra Graphia Tbk. --U9---1 690 710 700 705 15 75,000 52,800,000 54 146.169 710 J 62,200 705 T/B 16,400 25 ASII Astra International Tbk. --M4BX-1 4,350 4,580 4,350 4,540 190 86,825,700 392,235,153,000 13,538 3,246.637 4,550 J 654,500 4,540 T/B 737,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,090 1,095 1,080 1,095 5 20,600 22,448,000 20 2,027.778 1,095 T/J 2,000 1,090 B 700 27 ASRI Alam Sutera Realty Tbk. --M6---1 113 115 112 112 -1 45,400,800 5,133,014,600 1,549 106.667 112 T/J 4,287,800 111 B 3,414,000 28 ASSA Adi Sarana Armada Tbk. --M7K--1 338 376 338 366 28 15,589,100 5,572,794,200 786 93.846 366 T/J 1,908,800 364 B 850,500 29 ATIC Anabatic Technologies Tbk. --U9---1 830 0 0 830 0 0 0 0 118.571 775 J 3,300 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 770 770 745 750 -20 5,655,400 4,275,263,000 754 678.303 755 J 10,000 750 T/B 185,200 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,785,600 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 590 590 570 590 0 13,600 7,863,000 21 7,652.399 590 T/J 1,700 575 B 300 33 BBCA Bank Central Asia Tbk. --M8B3-1 24,825 26,600 25,000 26,475 1,650 45,846,600 1,198,930,285,000 26,043 15,128.571 26,475 T/J 531,500 26,375 B 17,700 34 BBKP Bank Bukopin Tbk. --M8---1 147 174 147 154 7 289,975,000 46,714,029,500 12,257 45.685 155 J 1,348,300 154 T/B 1,001,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,095 1,090 1,095 5 55,000 60,125,000 6 79.348 1,100 J 27,600 1,095 T/B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,630 3,790 3,630 3,660 30 116,831,000 434,487,369,000 13,696 17.603 3,670 J 211,900 3,660 T/B 2,235,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,780 2,640 2,730 100 453,391,300 1,244,822,367,000 45,725 3,120.000 2,730 T/J 10,527,300 2,720 B 2,902,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 207,000 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 820 785 810 30 114,031,400 92,175,042,000 8,411 105.652 815 J 2,700,400 810 T/B 73,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 230 220 226 6 436,900 96,119,600 17 230.096 228 J 10,900 220 B 63,700 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 178 179 171 176 -2 329,200 57,480,800 85 499.121 176 T/J 6,900 175 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,530 2,590 2,520 2,560 30 2,176,800 5,571,397,000 702 1.446 2,560 T/J 85,300 2,540 B 16,200 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 104 113 103 104 0 95,208,700 10,247,556,400 4,567 61.176 105 J 1,308,800 104 T/B 1,900 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 73,400 3,670,000 26 146.220 50 T/J 25,663,900 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 995 1,010 980 1,000 5 288,700 287,686,500 25 564.985 1,000 T/J 288,700 995 B 2,500 46 BIRD Blue Bird Tbk. --M7---1 935 965 920 965 30 2,770,700 2,621,459,500 402 14.846 965 T/J 147,500 960 B 5,600 47 BISI BISI International Tbk. --U1---1 885 890 880 885 0 27,500 24,364,000 31 442.500 885 T/J 11,000 880 B 13,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 725 755 730 735 10 5,665,300 4,213,325,500 1,287 122.500 740 J 251,000 735 T/B 9,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 496 510 496 498 2 9,714,500 4,865,287,900 1,793 115.814 500 J 135,800 498 T/B 13,600 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 216,800 10,840,000 16 3.455 50 T/J 397,254,600 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 115,697,600 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,110 4,340 4,150 4,290 180 132,730,100 567,854,370,000 14,756 1,292.687 4,290 T/J 188,900 4,280 B 154,600 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 52 51 52 1 86,600 4,502,700 8 10.400 52 T/J 500 51 B 14,700 54 BMTR Global Mediacom Tbk. --M9K--1 200 208 196 196 -4 21,553,200 4,296,421,700 1,659 159.531 196 T/J 1,561,000 195 B 422,300 55 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 280 290 0 362,300 103,874,800 21 181.250 292 J 78,400 288 B 5,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 625 645 625 640 15 3,955,200 2,518,481,000 642 4.725 640 T/J 536,400 635 B 428,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 149 158 148 151 2 3,451,600 520,514,600 172 1.799 152 J 25,200 151 T/B 105,600 58 BNLI Bank Permata Tbk. --M8K--1 1,285 1,285 1,275 1,280 -5 39,893,500 51,058,014,500 1,023 13.936 1,285 J 5,074,000 1,280 T/B 233,300 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 83 82 82 0 300 24,700 3 82.000 79 J 20,000 78 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 5,000 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 308 318 298 302 -6 72,088,800 22,224,728,400 6,804 59.216 302 T/J 576,200 300 B 911,200 62 BRPT Barito Pacific Tbk. --M3XX-1 1,270 1,320 1,265 1,275 5 55,789,700 72,058,497,500 8,492 498.573 1,280 J 210,900 1,275 T/B 248,600 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 705 660 660 -30 70,093,700 47,781,185,000 4,785 129.284 665 J 114,900 660 T/B 1,239,200 64 BSIM Bank Sinarmas Tbk. --U8---1 458 476 476 476 18 25,500 12,138,000 13 324.651 476 T/J 26,000 460 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 1,840 1,885 1,820 1,845 5 379,600 699,970,000 127 357.169 1,845 T/J 600 1,840 B 5,000 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,520 2,740 2,500 2,700 180 37,973,800 101,443,656,000 10,413 276.923 2,700 T/J 6,700 2,690 B 109,500 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 89 87 88 1 60,400 5,318,400 40 47.694 88 T/J 200 87 B 55,500 69 BULL Buana Lintas Lautan Tbk. --M7---1 228 234 222 224 -4 90,820,400 20,726,836,000 2,044 21.905 226 J 2,002,100 224 T/B 364,900 70 BVIC Bank Victoria International Tbk. --U8---1 69 72 67 67 -2 485,600 33,326,000 157 63.355 69 J 500 67 T/B 12,500 71 BWPT Eagle High Plantations Tbk. --U1---1 79 81 78 79 0 6,578,100 519,667,100 307 17.278 79 T/J 918,900 78 B 2,317,400 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 31,200 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 199 210 199 204 5 1,205,400 244,430,800 268 61.818 206 J 35,000 204 T/B 744,900 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 3,840,200 192,010,000 33 28.571 50 T/J 6,335,800 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,695 1,705 1,690 1,695 0 477,600 812,428,000 40 350.207 1,700 J 100,000 1,695 T/B 300 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 176 198 176 191 15 317,400 57,942,000 96 14.946 192 J 8,400 184 B 10,000 77 CITY Natura City Developments Tbk. --U6---1 53 52 52 52 -1 28,300 1,471,600 4 43.333 52 T/J 59,600 51 B 37,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 468 470 464 464 -4 5,552,800 2,594,162,600 667 2,017.391 466 J 123,100 464 T/B 42,700 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,360 1,350 1,355 5 28,200 38,087,500 4 129.658 1,490 J 200 1,355 T/B 4,200 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 99,021,900 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,075 5,300 5,025 5,200 125 9,687,500 50,277,660,000 4,324 23,682.652 5,225 J 8,300 5,200 T/B 55,700 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 176,201,800 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 350 J 126,300 348 B 600 84 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 550 565 545 545 -5 31,780,100 17,589,642,000 2,792 122.022 545 T/J 15,300 540 B 665,200 86 DART Duta Anggada Realty Tbk. --U6---1 298 298 278 278 -20 18,100 5,129,800 10 51.392 288 J 100 278 T/B 100 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 20,200 1,010,000 1 16.496 50 T/J 192,737,900 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 2,100 105,000 21 22.222 50 T/J 9,508,600 0 B 0 89 DILD Intiland Development Tbk. --U6---1 216 216 202 216 0 1,806,900 380,847,400 152 37.640 216 T/J 5,930,300 208 B 12,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,330 4,450 4,330 4,380 50 34,600 151,503,000 70 26,182.079 4,390 J 3,000 4,360 B 300 91 DMAS Puradelta Lestari Tbk. --M6K--1 140 145 135 138 -2 89,138,500 12,483,638,500 3,361 65.714 138 T/J 514,300 137 B 3,155,900 92 DMND Diamond Food Indonesia Tbk. --U5---1 960 965 945 955 -5 153,200 147,014,500 36 104.372 965 J 2,400 955 T/B 200 93 DNAR Bank Oke Indonesia Tbk. --U8---1 160 160 149 152 -8 1,300 198,000 6 138.182 200 J 200 151 B 21,200 94 DOID Delta Dunia Makmur Tbk. --M2---1 126 132 126 131 5 30,997,000 4,016,921,300 1,521 177.353 131 T/J 713,400 130 B 585,600 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 218 220 214 214 -4 400 86,200 4 69.530 230 J 100 210 B 1,000 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 99 95 93 93 -6 4,600 430,800 8 16.909 93 T/J 5,200 0 B 0 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 72 67 72 0 26,400 1,878,100 25 40.977 73 J 19,700 72 T/B 20,100 98 DSNG Dharma Satya Nusantara Tbk. CDM1---1 310 314 308 312 2 2,481,100 767,096,200 72 84.324 312 T/J 997,800 308 B 155,500 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 0 0 20,975 0 0 0 0 1,398.333 20,975 J 900 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 418 424 418 422 4 247,200 103,750,400 104 83.564 422 T/J 24,100 420 B 3,100 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,190 2,190 0 2,600 5,709,000 6 806.121 2,200 J 5,700 2,180 B 5,700 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 58,100 2,905,000 8 14.286 50 T/J 1,180,300 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 915 920 910 920 5 95,300 87,552,500 101 2,335.500 920 T/J 20,200 915 B 48,600 104 ELSA Elnusa Tbk. --M2K--1 199 204 198 198 -1 53,359,000 10,700,202,000 3,512 49.500 198 T/J 1,716,100 197 B 1,268,800 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 603,779,700 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,990 5,000 4,650 4,650 -340 7,000 33,355,000 27 645.833 4,650 T/J 15,600 0 B 0 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,230 1,340 1,220 1,260 30 70,091,700 90,450,062,000 11,529 126.000 1,260 T/J 737,000 1,255 B 307,400 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 151 148 150 0 1,065,800 159,290,300 101 279.272 150 T/J 167,600 149 B 100 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 50,100 2,505,000 2 20.080 50 T/J 191,100 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 66 74 62 66 0 1,376,600 92,498,700 148 5.435 67 J 203,300 66 T/B 18,400 111 EXCL XL Axiata Tbk. CDM7BX-1 2,630 2,660 2,490 2,490 -140 24,822,200 62,708,158,000 8,256 126.369 2,500 J 56,800 2,490 T/B 680,700 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,850 J 100 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 175 183 171 183 8 3,945,900 700,899,900 388 87.143 184 J 7,000 183 T/B 9,001,200 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 3,354,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 99 100 97 98 -1 29,950,900 2,930,897,700 1,382 5.444 98 T/J 1,255,600 97 B 3,257,000 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 3,872,300 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 1,415 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 47,150 48,875 47,200 47,925 775 1,077,800 51,990,865,000 2,687 1,870.244 47,950 J 800 47,925 T/B 27,400 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 0 0 1,500 0 0 0 0 128.205 1,495 J 100 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 240 230 234 0 66,797,500 15,695,223,600 3,187 31.456 234 T/J 599,200 232 B 975,700 122 GJTL Gajah Tunggal Tbk. --M4---1 380 382 366 366 -14 5,861,300 2,179,751,400 868 71.855 368 J 98,200 366 T/B 25,000 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 81 76 77 0 15,066,700 1,177,534,400 1,387 19.250 77 T/J 283,700 76 B 3,529,800 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,285 1,290 1,270 1,290 5 245,000 314,396,000 101 100.389 1,290 T/J 42,100 1,280 B 3,100 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 51 1 1,148,400 57,432,500 24 21.999 51 T/J 1,723,900 50 B 1,157,400 126 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 83 87 83 83 0 352,800 29,564,400 72 33.200 83 T/J 373,900 82 B 100,400 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 13,073,700 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 6,800 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 450 525 440 520 70 40,400 18,147,900 13 99.048 515 J 7,000 438 B 100 131 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 3,100 3,160 3,090 3,110 10 247,400 772,872,000 125 84.054 3,100 J 128,800 3,090 B 3,100 133 HERO Hero Supermarket Tbk. --U9---1 900 990 890 890 -10 69,100 62,603,500 15 1,857.727 940 J 100 890 T/B 6,800 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,750 2,850 2,770 2,820 70 614,500 1,721,143,000 128 863.283 2,820 T/J 19,400 2,800 B 300 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 535 535 0 10,000 5,350,000 1 823.077 535 T/J 12,300 498 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 69 71 65 67 -2 38,180,800 2,538,247,000 1,482 29.130 67 T/J 741,200 66 B 1,731,600 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,940 1,970 1,885 1,925 -15 44,925,400 86,452,919,000 7,749 9,609.625 1,930 J 180,600 1,925 T/B 49,300 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 670 680 5 13,164,100 8,936,840,500 826 219.355 680 T/J 122,200 675 B 22,100 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 76 77 75 77 1 1,400 105,800 5 41.622 77 T/J 3,800 75 B 200 140 HRTA Hartadinata Abadi Tbk. --M5---1 242 250 226 236 -6 126,300 29,001,200 45 78.667 234 J 22,400 230 B 9,900 141 HRUM Harum Energy Tbk. --M2K--1 1,235 1,265 1,235 1,235 0 106,600 133,766,000 73 23.750 1,240 J 10,000 1,235 T/B 11,500 142 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 8,325 8,575 7,750 8,325 0 204,450,600 1,669,878,247,500 63,950 308.619 8,350 J 115,400 8,325 T/B 1,197,300 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 126 127 120 124 -2 243,100 29,769,300 60 9.688 125 J 68,100 123 B 30,000 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 141 138 141 3 145,100 20,325,600 41 134.286 141 T/J 148,100 140 B 30,800 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 242 240 242 4 9,800 2,360,600 6 158.170 240 J 1,000 238 B 24,200 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,000 50,000 3 14.286 50 T/J 18,129,100 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 520 490 494 -4 1,712,000 853,469,900 370 66.320 498 J 42,400 494 T/B 102,400 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 130 145 131 132 2 4,071,200 557,027,000 620 26.400 132 T/J 45,000 131 B 37,800 150 INAF Indofarma (Persero) Tbk. --U5---1 1,045 1,055 990 1,020 -25 3,249,100 3,323,192,500 1,229 408.000 1,020 T/J 3,600 1,015 B 30,500 151 INCI Intanwijaya Internasional Tbk --U3---1 372 398 398 398 26 200 79,600 1 43.046 372 J 59,800 354 B 700 152 INCO Vale Indonesia Tbk. --M2XX-1 2,910 2,970 2,800 2,830 -80 10,686,600 30,695,335,000 3,662 1,155.102 2,840 J 1,300 2,830 T/B 221,700 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,600 6,050 5,225 5,675 75 81,128,900 464,341,057,500 29,931 971.431 5,700 J 227,300 5,675 T/B 1,025,100 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,370 2,340 2,340 70 15,700 36,742,000 10 315.156 2,330 J 1,700 2,250 B 1,500 155 INDS Indospring Tbk. --M4---1 1,925 1,925 1,910 1,910 -15 43,400 82,895,500 19 179.062 1,925 J 1,800 1,910 T/B 5,000 156 INDY Indika Energy Tbk. XDM2K--1 690 705 670 680 -10 12,794,300 8,741,173,500 2,414 23.051 680 T/J 566,800 675 B 359,200 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,050 5,150 5,000 5,100 50 3,375,600 17,142,045,000 2,194 262.796 5,100 T/J 191,300 5,075 B 7,100 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 73,800 3,690,200 21 0.286 50 T/J 17,900 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,350 12,550 11,400 12,200 850 7,094,600 86,957,500,000 5,602 488.000 12,275 J 800 12,200 T/B 200 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 64 62 64 2 223,400 13,943,700 29 30.476 64 T/J 47,000 62 B 30,900 161 IPTV MNC Vision Networks Tbk. --U9---1 384 384 378 384 0 28,385,500 10,841,670,800 1,934 160.000 384 T/J 440,600 382 B 200,100 162 ISAT Indosat Tbk. --M7K--1 2,110 2,130 2,030 2,050 -60 6,519,300 13,552,659,000 2,357 146.429 2,050 T/J 380,600 2,040 B 161,400 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 118 121 115 119 1 3,859,900 457,583,800 441 40.339 119 T/J 10,300 118 B 186,400 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,200 8,375 8,125 8,200 0 3,076,500 25,279,850,000 2,712 58.571 8,225 J 37,600 8,200 T/B 139,200 165 JAWA Jaya Agra Wattie Tbk. --U1---1 62 69 62 69 7 16,500 1,057,700 7 13.800 67 J 2,400 62 B 3,100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 5,395,400 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 950 895 920 25 113,647,300 105,163,160,500 10,033 251.504 920 T/J 5,602,800 915 B 1,004,600 168 JRPT Jaya Real Property Tbk. --M6K--1 418 420 410 418 0 250,000 104,094,800 170 401.923 418 T/J 29,200 414 B 10,100 169 JSKY Sky Energy Indonesia Tbk. --U4---1 75 76 70 71 -4 10,617,700 762,622,400 814 35.500 71 T/J 164,700 70 B 1,909,600 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,910 4,000 3,810 3,810 -100 16,352,900 63,266,380,000 6,690 224.672 3,820 J 1,000 3,810 T/B 64,300 171 KAEF Kimia Farma Tbk. --M5---1 1,180 1,200 1,165 1,170 -10 5,036,400 5,928,108,500 1,750 1,170.000 1,175 J 91,500 1,170 T/B 28,200 172 KBLI KMI Wire & Cable Tbk. --M4K--1 394 396 384 388 -6 2,109,200 817,913,800 318 47.145 388 T/J 57,100 386 B 369,800 173 KEEN Kencana Energi Lestari Tbk. --M7---1 270 264 252 260 -10 2,493,800 630,295,000 121 65.657 254 J 8,000 0 B 0 174 KICI Kedaung Indah Can Tbk --U5---1 198 246 197 222 24 1,200 257,400 4 47.132 188 J 1,300 186 B 2,200 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 145 139 144 5 2,602,500 370,011,900 154 4.996 144 T/J 1,016,000 143 B 81,200 176 KINO Kino Indonesia Tbk. XDM5---1 2,580 2,610 2,550 2,560 -20 1,479,000 3,810,186,000 274 67.368 2,560 T/J 34,300 2,550 B 45,100 177 KKGI Resource Alam Indonesia Tbk. --U2---1 216 216 208 210 -6 9,300 1,965,600 14 736.842 210 T/J 35,000 208 B 500 178 KLBF Kalbe Farma Tbk. CDM5BX-1 1,320 1,365 1,315 1,355 35 35,733,300 48,118,374,500 5,930 13,215.644 1,360 J 722,100 1,355 T/B 147,500 179 KOBX Kobexindo Tractors Tbk. --U9---1 90 91 88 90 0 226,100 20,127,600 79 22.500 90 T/J 4,500 89 B 19,000 180 KOTA DMS Propertindo Tbk. --U6---1 650 680 650 680 30 8,507,400 5,630,852,000 448 340.000 680 T/J 81,400 675 B 151,100 181 KPAL Steadfast Marine Tbk. --U4---1 57 57 54 54 -3 1,825,000 100,467,300 263 46.957 55 J 59,000 54 T/B 597,100 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 184 173 174 0 12,020,600 2,135,047,100 914 21.632 174 T/J 432,300 173 B 960,100 183 KREN Kresna Graha Investama Tbk. --U9---1 71 76 68 69 -2 51,164,600 3,674,539,400 4,374 717.853 69 T/J 2,510,600 68 B 2,369,900 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,600 80,000 2 7.806 50 T/J 16,274,100 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 4,950 J 100 4,650 B 100 186 LINK Link Net Tbk. --M9---1 2,560 2,590 2,520 2,550 -10 499,500 1,277,673,000 507 159.375 2,580 J 44,400 2,550 T/B 2,900 187 LION Lion Metal Works Tbk. --U3---1 236 0 0 236 0 0 0 0 147.806 240 J 2,200 232 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 710 765 705 720 10 1,060,900 769,836,000 316 81.177 720 T/J 28,000 715 B 15,500 189 LPGI Lippo General Insurance Tbk. --U8---1 3,980 0 0 3,980 0 0 0 0 178.876 3,980 J 1,100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 150 176 150 169 19 35,486,800 5,802,930,900 3,428 54.573 169 T/J 5,309,200 168 B 49,500 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,440 1,535 1,425 1,470 30 25,148,900 37,382,276,500 6,622 33.310 1,475 J 2,700 1,470 T/B 4,128,300 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 715 755 710 710 -5 63,260,900 46,027,442,500 3,117 183.226 715 J 500 710 T/B 808,800 193 LTLS Lautan Luas Tbk. --U9---1 420 430 420 422 2 39,900 16,770,400 18 149.176 422 T/J 900 420 B 32,100 194 MAIN Malindo Feedmill Tbk. --M3K--1 500 530 500 515 15 15,330,700 7,900,956,500 1,745 292.614 520 J 269,600 515 T/B 92,300 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 9,000 450,000 5 6.835 50 T/J 368,297,000 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--1 700 760 705 740 40 38,663,600 28,584,792,500 3,107 1,187.515 745 J 149,900 740 T/B 49,700 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 505 560 498 550 45 19,357,500 10,080,309,900 1,124 1,100.000 555 J 643,000 550 T/B 778,100 199 MASA Multistrada Arah Sarana Tbk. --U4---1 392 0 0 392 0 0 0 0 278.726 490 J 2,200 390 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,250 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 306 310 304 304 -2 494,800 151,922,600 124 19.000 304 T/J 30,000 302 B 75,800 202 MBTO Martina Berto Tbk. --U5---1 58 57 56 57 -1 3,100 176,600 9 7.703 57 T/J 1,300 56 B 6,400 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 120 120 117 118 -2 974,600 115,379,800 93 105.837 119 J 133,600 118 T/B 69,400 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 1,915,500 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 68 70 64 64 -4 181,690,800 11,998,805,000 7,121 18.994 64 T/J 13,259,800 0 B 0 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 42,317,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 456 458 446 448 -8 57,012,600 25,879,829,400 3,843 789.052 450 J 36,600 448 T/B 10,100 208 MEGA Bank Mega Tbk. --U8---1 6,200 6,500 6,200 6,500 300 42,700 273,875,000 18 4,738.024 6,500 T/J 3,500 6,250 B 1,600 209 META Nusantara Infrastructure Tbk. --U7---1 90 94 89 94 4 414,500 38,119,200 34 28.478 94 T/J 1,100 91 B 2,100 210 MGRO Mahkota Group Tbk. --M1K--1 700 700 685 700 0 1,197,600 829,669,000 106 311.111 700 T/J 224,100 685 B 17,800 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,350 2,150 2,350 150 1,276,300 2,919,433,000 943 138.359 2,350 T/J 86,300 2,340 B 9,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,000 10,100 9,925 10,000 0 114,000 1,142,780,000 68 63,694.268 10,000 T/J 9,800 9,975 B 700 213 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 935,100 46,881,600 40 5.735 51 J 1,613,000 50 T/B 1,536,900 214 MLPT Multipolar Technology Tbk. --U9---1 535 595 535 575 40 162,600 93,407,500 70 119.792 570 J 100 545 B 1,800 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 910 930 880 885 -25 111,321,300 100,505,860,500 12,085 98.333 890 J 494,500 885 T/B 2,090,100 216 MPMX Mitra Pinasthika Mustika Tbk. CDM9---1 600 620 595 615 15 20,024,100 12,189,479,000 1,726 41.000 620 J 883,900 615 T/B 1,714,500 217 MPPA Matahari Putra Prima Tbk. --U9---1 110 115 111 112 2 256,600 28,707,800 87 47.089 112 T/J 206,000 111 B 991,200 218 MRAT Mustika Ratu Tbk. --U5---1 127 135 120 130 3 2,244,000 292,061,500 84 20.000 133 J 8,000 130 T/B 20,600 219 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 400 995 B 500 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,360 1,375 1,305 1,320 -40 607,400 818,073,000 325 2,376.323 1,335 J 5,200 1,320 T/B 1,800 221 MTLA Metropolitan Land Tbk. --U6---1 400 0 0 400 0 0 0 0 168.173 400 J 33,900 0 B 0 222 MYOH Samindo Resources Tbk. --U2---1 900 905 855 880 -20 178,700 157,083,500 103 104.815 880 T/J 273,800 865 B 200 223 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,220 2,130 2,180 50 5,448,700 11,903,805,000 1,486 10,905.453 2,190 J 18,200 2,180 T/B 318,600 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 55 51 51 1 2,800 150,600 5 7.666 53 J 5,500 51 T/B 200 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 412 416 410 410 -2 692,100 285,480,200 281 126.154 412 J 93,600 408 B 56,300 226 NISP Bank OCBC NISP Tbk. --U8---1 700 710 685 690 -10 16,200 11,319,500 38 836.120 695 J 2,000 690 T/B 27,800 227 NOBU Bank Nationalnobu Tbk. --U8---1 705 670 660 670 -35 200 133,000 2 178.667 810 J 200 670 T/B 1,200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 326 338 328 332 6 193,200 63,931,400 48 39.059 336 J 29,900 332 T/B 164,800 229 NZIA Nusantara Almazia Tbk. XDU6---1 132 147 132 137 5 7,200 977,000 24 62.273 137 T/J 100 132 B 300 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,418,100 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 64 66 62 66 2 2,546,000 164,557,500 252 66.000 67 J 230,000 66 T/B 7,824,500 232 PANR Panorama Sentrawisata Tbk. --U9---1 106 106 99 99 -7 656,600 65,451,200 105 59.399 99 T/J 1,475,700 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 740 760 740 745 5 520,000 387,340,000 44 541.818 745 T/J 206,900 740 B 144,400 234 PBID Panca Budi Idaman Tbk. --U3---1 890 910 890 910 20 49,900 45,407,000 16 107.059 910 T/J 67,900 890 B 100 235 PBRX Pan Brothers Tbk. --M4---1 242 270 242 262 20 1,805,100 464,751,800 215 463.717 268 J 6,700 260 B 2,900 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 750 750 0 200 150,000 1 62.500 745 J 40,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 885 905 870 885 0 207,684,500 184,862,324,500 8,710 295.000 890 J 1,925,800 885 T/B 5,493,200 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 450 480 450 460 10 128,100 59,695,600 44 89.756 460 T/J 268,100 458 B 30,000 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,200 2,200 2,080 2,190 -10 9,800 21,155,000 14 908.751 2,200 J 200 2,190 T/B 13,600 240 PNBN Bank Pan Indonesia Tbk --M8K--1 680 720 685 720 40 3,983,200 2,828,786,000 529 1,198.801 720 T/J 315,800 715 B 130,600 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 11,000 550,000 10 50.000 50 T/J 6,067,900 0 B 0 242 PNIN Paninvest Tbk. --U8---1 795 815 780 790 -5 10,500 8,217,000 11 840.068 790 T/J 7,500 780 B 500 243 PNLF Panin Financial Tbk. --M8K--1 170 175 169 169 -1 11,497,500 1,974,105,800 811 182.663 170 J 20,200 169 T/B 402,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 7,575 8,900 7,050 8,400 825 37,300 275,022,500 109 1,365.854 8,400 T/J 4,300 7,800 B 400 245 PPRE PP Presisi Tbk. --U7---1 196 198 194 196 0 19,136,500 3,760,649,700 2,356 45.581 196 T/J 108,300 194 B 61,200 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 13,128,200 656,410,000 207 108.108 50 T/J 326,854,700 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 147 157 147 157 10 11,200 1,745,400 8 88.386 157 T/J 1,400 140 B 1,100 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,150 3,170 3,140 3,150 0 747,500 2,354,667,000 78 48.462 3,280 J 1,900 3,150 T/B 566,900 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 141 141 139 139 -2 192,200 26,921,500 32 102.963 144 J 500 140 B 1,000 250 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,140 2,070 2,090 0 46,169,400 97,178,122,000 7,161 1,817.391 2,090 T/J 44,500 2,080 B 697,100 251 PTIS Indo Straits Tbk. --U7---1 192 202 183 183 -9 12,400 2,333,800 22 19.263 192 J 1,900 183 T/B 6,800 252 PTPP PP (Persero) Tbk. --M6XX-1 680 750 690 720 40 127,001,500 91,448,510,000 7,374 135.338 725 J 1,228,600 720 T/B 1,826,800 253 PTRO Petrosea Tbk. --M2---1 1,215 1,220 1,195 1,205 -10 774,100 934,473,500 356 964.000 1,210 J 4,100 1,205 T/B 171,300 254 PTSN Sat Nusapersada Tbk --M4---1 160 163 159 160 0 1,158,100 186,054,200 138 82.759 160 T/J 191,000 159 B 160,200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 220 0 0 220 0 0 0 0 27.440 268 J 400 222 B 5,500 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 92 95 86 92 0 1,050,000 95,220,200 191 30.667 92 T/J 255,500 91 B 204,000 257 PWON Pakuwon Jati Tbk. --M6B3-1 400 408 376 376 -24 181,452,300 69,812,331,600 10,368 1,449.555 378 J 1,128,200 376 T/B 2,047,400 258 PZZA Sarimelati Kencana Tbk. --U9---1 730 785 710 730 0 349,100 256,123,000 183 66.364 730 T/J 87,900 725 B 2,700 259 RAJA Rukun Raharja Tbk. --M7---1 91 97 90 96 5 12,068,300 1,140,497,100 1,246 329.761 97 J 254,500 96 T/B 1,114,200 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 615 585 600 20 33,875,300 20,269,544,000 2,167 375.000 600 T/J 251,100 595 B 25,000 261 RANC Supra Boga Lestari Tbk. --U9---1 330 348 320 320 -10 244,700 78,521,200 18 64.000 340 J 5,800 320 T/B 165,100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 30,900 1,545,000 4 15.994 50 T/J 1,791,900 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,560 0 0 4,560 0 0 0 0 240.229 5,050 J 1,000 4,570 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 39,100 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 97 98 96 97 0 102,900 9,934,900 39 15.406 99 J 56,000 97 T/B 23,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 250 248 248 -2 4,300 1,068,600 7 1,940.532 248 T/J 300 236 B 5,400 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,250 1,230 1,250 30 1,345,300 1,671,611,500 125 490.196 1,260 J 1,200 1,225 B 6,400 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 408 416 408 412 4 406,500 167,345,000 119 343.333 412 T/J 6,700 410 B 1,100 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 19,300 8,600 B 2,600 270 SCMA Surya Citra Media Tbk. --M9XX-1 940 990 920 955 15 42,105,700 40,215,881,000 4,768 432.023 955 T/J 233,400 950 B 2,700 271 SDPC Millennium Pharmacon International Tbk. --U9---1 93 97 92 95 2 15,600 1,487,400 22 63.414 95 T/J 800 93 B 1,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 950 940 940 940 -10 100 94,000 1 1,051.395 930 J 5,000 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,320 2,340 0 107,300 251,026,000 11 100.000 2,340 T/J 3,677,200 2,320 B 400 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,255 1,230 1,245 0 4,942,800 6,132,126,500 1,355 214.655 1,250 J 137,500 1,245 T/B 370,800 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,550 5,400 5,400 -100 2,400 13,290,000 3 61.330 5,525 J 500 5,400 T/B 500 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 224 202 204 -6 110,794,600 22,913,278,200 6,719 18.545 206 J 724,400 204 T/B 3,972,000 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 298 286 288 2 7,654,100 2,229,733,000 879 51.429 290 J 60,300 288 T/B 223,200 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,015 1,030 1,010 1,010 -5 35,100 35,690,000 33 1,219.807 1,010 T/J 156,200 1,005 B 1,200 279 SMDR Samudera Indonesia Tbk. --U7---1 144 145 141 143 -1 458,800 64,988,500 55 573.882 144 J 1,000 142 B 1,100 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,250 9,725 9,250 9,600 350 9,911,800 94,891,212,500 3,908 3,340.525 9,600 T/J 262,100 9,575 B 14,900 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 182 196 175 180 -2 51,100 9,146,600 13 93.264 184 J 6,000 180 T/B 66,200 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 0 0 12,250 0 0 0 0 913.177 12,250 J 300 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 452 466 448 454 2 46,319,400 21,096,753,200 3,350 745.974 456 J 1,606,400 454 T/B 941,300 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,110 1,140 1,115 1,125 15 2,290,000 2,577,072,500 484 3,004.888 1,130 J 4,000 1,125 T/B 40,200 285 SOCI Soechi Lines Tbk. --M7---1 137 140 130 133 -4 20,822,400 2,789,997,000 1,436 24.182 133 T/J 616,400 132 B 10,800 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 300 0 B 0 287 SPMA Suparma Tbk. --U3---1 280 280 272 280 0 55,600 15,146,400 10 125.516 278 J 100 268 B 5,000 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 133 136 128 130 -3 50,200 6,582,800 24 138.739 133 J 2,000 130 T/B 9,700 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 153 148 148 0 50,679,000 7,605,981,700 2,389 61.667 149 J 574,100 148 T/B 1,134,800 290 SRSN Indo Acidatama Tbk --U3---1 54 55 52 54 0 5,806,300 305,108,100 200 9.835 54 T/J 898,900 53 B 102,800 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 290 304 288 294 4 57,424,800 17,037,496,800 1,951 120.615 294 T/J 807,800 292 B 578,200 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 900 915 895 895 -5 623,800 563,528,500 177 133.582 905 J 17,400 890 B 96,900 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 130 138 0 100,400 13,852,300 6 135.294 138 T/J 612,700 137 B 400 294 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 100 5,000 1 0.714 50 T/J 11,547,100 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 0 600 30,000 2 8.929 50 T/J 45,748,100 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,065 1,080 1,045 1,050 -15 29,077,900 31,052,408,500 1,801 259.259 1,055 J 60,300 1,050 T/B 946,400 298 TBLA Tunas Baru Lampung Tbk. --M5---1 540 555 525 535 -5 6,299,700 3,375,910,500 681 121.826 535 T/J 293,000 530 B 7,200 299 TCID Mandom Indonesia Tbk. XDU5---1 7,800 7,850 7,600 7,850 50 1,600 12,290,000 9 769.970 7,875 J 1,100 7,625 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 94 97 90 90 -4 6,471,200 598,464,400 467 39.474 92 J 80,000 90 T/B 36,500 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 117 127 114 118 1 107,257,800 12,962,295,000 6,089 38.065 118 T/J 1,951,700 117 B 2,038,600 302 TGRA Terregra Asia Energy Tbk. --U7---1 68 75 66 71 3 4,479,500 315,354,700 1,112 35.500 71 T/J 52,400 70 B 303,000 303 TINS Timah Tbk. --M2K--1 472 484 470 472 0 22,830,800 10,891,424,200 1,740 241.189 472 T/J 375,900 470 B 738,200 304 TIRT Tirta Mahakam Resources Tbk --U3---1 54 53 52 53 -1 5,800 301,700 4 24.229 53 T/J 4,900 52 B 4,900 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,420 4,520 4,260 4,260 -160 8,354,700 36,651,666,000 4,733 263.388 4,330 J 14,800 4,260 T/B 387,500 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,170 3,210 3,130 3,130 -40 177,385,100 561,051,551,000 21,569 1,644.901 3,140 J 104,900 3,130 T/B 3,312,100 307 TMAS Temas Tbk. --M7---1 89 95 89 91 2 2,662,600 245,317,200 151 209.301 92 J 28,000 90 B 44,600 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 1,800 601,200 1 70.482 334 T/J 7,800 312 B 31,800 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 52,900 2,645,000 13 80.475 50 T/J 10,217,600 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 270 276 270 274 4 2,946,400 802,197,400 244 98.481 274 T/J 448,900 272 B 566,000 311 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 950 975 915 925 -25 80,436,300 75,843,687,500 8,259 4,406.231 925 T/J 2,359,800 920 B 148,200 312 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---1 118 128 128 128 10 100 12,800 1 128.987 123 J 700 118 B 200 314 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 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,210 1,150 1,175 -5 95,700 111,899,500 59 209.612 1,190 J 3,000 1,175 T/B 17,400 317 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,395 J 2,000 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,560 1,580 1,525 1,560 0 204,200 316,161,500 278 104.000 1,560 T/J 500 1,535 B 13,700 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,530 1,485 1,530 40 427,700 646,340,000 304 2,966.496 1,535 J 10,600 1,530 T/B 45,100 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 116.664 3,300 J 1,100 3,160 B 300 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 52 50 51 0 20,200 1,027,400 23 2.422 52 J 67,200 51 T/B 500 322 UNTR United Tractors Tbk. --M9BX-1 14,950 15,250 14,800 15,100 150 5,091,100 76,619,372,500 5,507 17,976.190 15,100 T/J 70,000 15,075 B 2,300 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,000 8,025 -175 27,680,500 223,208,555,000 13,362 205,453.149 8,050 J 17,700 8,025 T/B 779,800 324 VICO Victoria Investama Tbk. --U8---1 100 135 100 124 24 21,500 2,248,500 16 99.200 120 J 20,000 115 B 200 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,500 75,000 4 16.667 50 T/J 49,185,500 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 236 254 240 240 4 233,700 56,180,400 22 106.165 246 J 12,200 240 T/B 2,116,100 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 165 169 163 163 -2 34,967,000 5,808,460,700 1,869 56.207 164 J 111,500 163 T/B 549,400 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 96 108 96 106 10 8,694,000 892,891,500 947 46.273 107 J 236,500 106 T/B 55,600 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 115 141 119 139 24 37,462,300 5,021,214,500 2,514 21.385 140 J 1,550,000 139 T/B 649,200 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,105 1,055 1,085 20 59,989,900 65,051,686,500 6,388 278.882 1,090 J 651,600 1,085 T/B 1,018,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 64 63 62 63 -1 41,600 2,620,700 14 17.037 63 T/J 20,500 62 B 10,900 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 193 188 190 1 117,100 22,278,200 35 28.805 192 J 10,000 190 T/B 100 333 WOOD Integra Indocabinet Tbk. --M5K--1 342 350 332 336 -6 26,136,000 8,945,484,400 1,443 129.231 338 J 15,100 336 T/B 40,200 334 WSBP Waskita Beton Precast Tbk. XDM3K--1 155 160 153 155 0 64,477,400 10,101,576,400 2,135 31.633 156 J 852,800 155 T/B 1,210,100 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 645 605 620 15 140,138,400 87,814,989,500 8,592 167.341 625 J 1,792,000 620 T/B 5,013,000 336 WTON Wijaya Karya Beton Tbk. --M3K--1 236 242 232 234 -2 27,735,400 6,583,042,600 1,689 39.661 234 T/J 17,600 232 B 1,371,600 Total 5,838,391,500 9,892,435,686,100 635,933 2,691,484,400 127,691,800 Jakarta, 28 May 2020 Trading Division