List of Securities Quotation Main Board Date: Friday, 29 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 7,225 7,400 7,100 7,400 175 11,900,200 87,790,895,000 3,625 601.157 7,400 T/J 54,700 7,375 B 1,200 2 ABMM ABM Investama Tbk. --U9---1 1,495 1,485 1,485 1,485 -10 100 148,500 1 39.600 1,485 T/J 8,300 1,395 B 1,100 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,555 1,440 1,555 65 31,227,300 47,586,255,000 4,593 1,896.341 1,560 J 24,600 1,555 T/B 922,500 4 ACST Acset Indonusa Tbk. --U6---1 246 252 242 244 -2 990,700 241,704,600 105 10.247 244 T/J 439,200 242 B 108,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 530 500 500 -30 35,426,600 17,952,971,000 2,020 392.671 500 T/J 5,484,500 498 B 2,023,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,575 6,600 6,525 6,600 25 187,700 1,233,887,500 187 283.871 6,625 J 2,400 6,600 T/B 200 7 ADMG Polychem Indonesia Tbk --U3---1 94 96 90 91 -3 1,527,200 140,046,700 243 8.123 92 J 500 91 T/B 206,800 8 ADRO Adaro Energy Tbk. CDM2BX-1 1,030 1,100 1,015 1,100 70 139,275,700 148,833,313,500 11,606 100.000 1,100 T/J 3,507,200 1,095 B 1,000 9 AGII Aneka Gas Industri Tbk. --M3---1 416 416 408 408 -8 140,500 57,758,000 55 37.091 410 J 30,300 402 B 13,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 119 121 117 120 1 7,675,300 915,221,200 582 196.053 120 T/J 669,900 119 B 472,800 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 2,470 2,470 2,350 2,350 -120 14,923,300 35,781,911,000 1,380 1,872.943 2,350 T/J 1,459,200 2,340 B 38,100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 396 0 0 396 0 0 0 0 197.846 388 J 4,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 204 206 190 190 -14 542,200 104,077,600 247 172.727 190 T/J 42,300 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,130 3,120 3,120 3,120 -10 200 624,000 1 127.347 3,110 J 300 2,920 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 910 910 900 910 0 130,900 119,070,000 33 2,322.080 910 T/J 400,600 905 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 408 450 432 432 24 4,800 2,157,800 6 36.000 450 J 101,900 432 T/B 1,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 520 535 10 58,928,900 31,226,291,500 3,496 352.740 535 T/J 2,331,100 530 B 42,800 19 APLI Asiaplast Industries Tbk. --U3---1 135 139 139 139 4 200 27,800 2 115.833 136 J 5,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 99 100 97 98 -1 9,587,600 950,163,300 623 26.849 99 J 127,300 98 T/B 1,165,100 21 ARNA Arwana Citramulia Tbk. --M3---1 394 394 392 394 0 410,100 161,455,200 31 2,677.904 394 T/J 200,000 392 B 500 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 1,070 1,035 1,000 1,030 -40 400 406,500 4 304.239 1,000 J 100 0 B 0 24 ASGR Astra Graphia Tbk. --U9---1 705 715 700 700 -5 42,900 30,037,500 24 145.132 700 T/J 1,100 695 B 40,400 25 ASII Astra International Tbk. --M4BX-1 4,540 4,770 4,470 4,770 230 164,786,500 776,055,478,000 16,945 3,411.114 4,770 T/J 129,900 4,760 B 334,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,095 1,080 1,095 0 21,400 23,332,000 22 2,027.778 1,095 T/J 1,500 1,075 B 1,800 27 ASRI Alam Sutera Realty Tbk. --M6---1 112 115 106 106 -6 143,873,900 15,355,779,000 1,206 100.952 108 J 1,073,800 106 T/B 3,657,900 28 ASSA Adi Sarana Armada Tbk. --M7K--1 366 398 348 354 -12 12,708,500 4,789,853,200 1,225 90.769 354 T/J 266,600 352 B 250,700 29 ATIC Anabatic Technologies Tbk. --U9---1 830 830 830 830 0 100 83,000 1 118.571 775 J 3,500 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 750 760 740 755 5 2,763,900 2,069,538,500 597 682.825 755 T/J 19,000 750 B 30,800 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 50,100 2,505,000 2 33.333 50 T/J 1,726,700 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 590 585 555 585 -5 400 231,000 4 7,587.549 585 T/J 1,400 565 B 100 33 BBCA Bank Central Asia Tbk. --M8B3-1 26,475 26,475 25,950 25,950 -525 79,882,800 2,082,003,545,000 21,436 14,828.571 26,000 J 100 25,950 T/B 7,278,500 34 BBKP Bank Bukopin Tbk. --M8---1 154 160 148 149 -5 90,141,700 13,821,918,200 4,048 44.202 150 J 480,500 149 T/B 539,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,075 1,100 5 21,000 22,990,500 10 79.710 1,100 T/J 31,700 1,085 B 2,500 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,660 3,860 3,590 3,830 170 147,057,800 549,926,275,000 18,799 18.421 3,830 T/J 3,412,200 3,820 B 7,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,730 2,950 2,700 2,950 220 872,607,300 2,507,557,508,000 60,787 3,371.429 2,960 J 2,764,900 2,950 T/B 6,463,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 59 50 50 0 302,200 15,268,400 28 21.739 50 T/J 3,170,200 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 810 810 760 760 -50 480,031,200 369,722,267,500 11,266 99.130 760 T/J 3,761,200 755 B 3,448,800 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 226 228 220 224 -2 461,000 101,425,200 15 228.059 224 T/J 59,800 220 B 70,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 176 176 172 174 -2 171,200 29,756,400 35 493.449 174 T/J 27,000 173 B 11,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,560 2,560 2,430 2,440 -120 3,245,000 8,007,076,000 968 1.378 2,440 T/J 1,300 2,430 B 168,800 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 104 107 100 104 0 20,526,700 2,143,083,600 1,436 61.176 104 T/J 1,116,600 103 B 131,100 44 BFIN BFI Finance Indonesia Tbk. --M8---1 296 320 296 320 24 4,399,000 1,345,699,200 172 1,639.848 320 T/J 3,066,800 300 B 1,916,700 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 65,000 3,250,000 11 146.220 50 T/J 30,566,400 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,030 980 1,030 30 2,648,300 2,697,918,500 116 581.934 1,030 T/J 496,300 980 B 21,300 47 BIRD Blue Bird Tbk. --M7---1 965 975 955 960 -5 2,713,900 2,612,537,500 254 14.769 960 T/J 145,800 955 B 2,300 48 BISI BISI International Tbk. --U1---1 885 890 880 890 5 24,300 21,504,500 18 445.000 890 T/J 14,100 885 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 735 760 720 760 25 5,003,500 3,715,393,000 938 126.667 760 T/J 283,300 750 B 3,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 498 498 488 488 -10 11,321,500 5,563,927,800 2,220 113.488 490 J 352,100 488 T/B 420,100 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 294,600 14,730,000 25 3.455 50 T/J 635,999,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 133,911,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,290 4,490 4,250 4,470 180 175,273,400 772,921,679,000 17,246 1,346.925 4,470 T/J 1,586,500 4,460 B 22,000 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 62 52 53 1 45,000 2,381,300 13 10.600 53 T/J 54,100 51 B 110,600 55 BMTR Global Mediacom Tbk. --M9K--1 196 200 189 189 -7 59,358,500 11,352,979,200 1,562 153.834 189 T/J 18,611,700 188 B 412,500 56 BNBA Bank Bumi Arta Tbk. --U8---1 290 294 288 290 0 124,600 36,179,200 16 181.250 294 J 149,400 290 T/B 600 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 650 630 650 10 2,878,200 1,850,814,500 577 4.799 650 T/J 412,500 645 B 449,300 58 BNII Bank Maybank Indonesia Tbk. --U8---1 151 156 150 151 0 205,300 31,164,500 84 1.799 151 T/J 12,600 150 B 25,500 59 BNLI Bank Permata Tbk. --M8K--1 1,280 1,285 1,275 1,275 -5 12,729,000 16,288,650,000 390 13.882 1,280 J 583,600 1,275 T/B 3,977,500 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 82 77 81 -1 78,500 6,100,400 17 81.000 81 T/J 4,800 78 B 10,100 61 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 62 BRIS Bank BRIsyariah Tbk. --M8---1 302 308 298 300 -2 37,694,900 11,410,963,200 3,373 58.824 302 J 1,420,400 300 T/B 945,900 63 BRPT Barito Pacific Tbk. --M3XX-1 1,275 1,350 1,255 1,350 75 97,721,500 130,489,345,000 7,521 527.901 1,350 T/J 1,608,200 1,345 B 11,500 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 660 690 635 635 -25 593,216,700 380,821,115,000 7,408 124.387 640 J 800 635 T/B 17,593,700 65 BSIM Bank Sinarmas Tbk. --U8---1 476 0 0 476 0 0 0 0 324.651 474 J 1,000 456 B 100 66 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. --U8---1 1,845 1,870 1,830 1,840 -5 106,700 196,659,000 61 356.201 1,845 J 15,000 1,840 T/B 3,000 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,700 2,880 2,620 2,880 180 33,725,300 93,174,142,000 9,095 295.385 2,890 J 42,600 2,880 T/B 3,317,800 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 86 87 -1 465,500 40,538,000 51 47.152 87 T/J 113,900 86 B 46,100 70 BULL Buana Lintas Lautan Tbk. --M7---1 224 224 210 218 -6 125,883,300 27,706,752,000 2,371 21.318 218 T/J 1,607,700 216 B 2,414,400 71 BVIC Bank Victoria International Tbk. --U8---1 67 71 65 69 2 19,933,000 1,335,449,100 50 65.246 69 T/J 7,900 67 B 2,500 72 BWPT Eagle High Plantations Tbk. --U1---1 79 79 75 77 -2 11,412,700 876,154,000 309 16.841 77 T/J 646,800 76 B 442,200 73 BYAN Bayan Resources Tbk. --U2---1 14,500 14,450 14,450 14,450 -50 100 1,445,000 1 249.138 14,500 J 28,600 13,600 B 100 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 204 208 204 206 2 602,600 124,126,800 96 62.424 208 J 44,300 206 T/B 600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 204,200 10,210,000 17 28.571 50 T/J 42,010,400 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,695 1,705 1,685 1,705 10 164,100 278,957,500 36 352.273 1,705 T/J 138,300 1,700 B 175,000 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 197 190 191 0 44,300 8,437,600 32 14.946 191 T/J 237,500 184 B 2,100 78 CITY Natura City Developments Tbk. --U6---1 52 52 50 52 0 61,700 3,133,200 19 43.333 52 T/J 35,100 50 B 249,100 79 CLEO Sariguna Primatirta Tbk. --M5K--1 464 468 462 466 2 5,702,600 2,646,295,400 596 2,026.087 466 T/J 152,300 464 B 200 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 0 0 1,355 0 0 0 0 129.658 1,450 J 100 1,355 B 400 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 95,356,000 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,200 5,775 5,000 5,775 575 20,590,000 114,725,400,000 5,288 26,301.407 5,775 T/J 196,000 5,625 B 47,500 83 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 113,842,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 348 350 0 500,600 175,208,800 7 176.620 350 T/J 100,000 340 B 200 85 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 86 CTRA Ciputra Development Tbk. --M6XX-1 545 580 540 575 30 41,047,900 23,386,075,500 2,051 128.739 580 J 802,000 575 T/B 26,200 87 DART Duta Anggada Realty Tbk. --U6---1 278 292 292 292 14 100 29,200 1 53.980 292 T/J 3,500 262 B 8,500 88 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 212,231,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 9,637,200 0 B 0 90 DILD Intiland Development Tbk. --U6---1 216 216 206 212 -4 1,062,900 222,919,000 74 36.943 212 T/J 179,200 210 B 7,700 91 DLTA Delta Djakarta Tbk. --U5---1 4,380 4,400 4,350 4,350 -30 11,300 49,433,000 30 26,002.750 4,360 J 1,600 4,340 B 2,000 92 DMAS Puradelta Lestari Tbk. --M6K--1 138 142 136 140 2 105,589,900 14,701,328,200 2,631 66.667 140 T/J 870,600 139 B 65,800 93 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 950 960 5 6,900 6,566,000 10 104.918 960 T/J 4,800 955 B 200 94 DNAR Bank Oke Indonesia Tbk. --U8---1 152 146 143 146 -6 600 87,300 4 132.727 147 J 100 146 T/B 20,700 95 DOID Delta Dunia Makmur Tbk. --M2---1 131 133 125 126 -5 17,959,700 2,313,366,800 1,229 170.584 126 T/J 43,200 125 B 631,800 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 214 204 204 204 -10 100 20,400 1 66.281 220 J 100 206 B 200 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 93 91 87 90 -3 15,000 1,305,700 16 16.364 90 T/J 2,100 87 B 1,100 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 73 67 73 1 21,500 1,551,800 32 41.546 73 T/J 17,900 71 B 4,000 99 DSNG Dharma Satya Nusantara Tbk. CDM1---1 312 314 310 312 0 916,500 286,030,400 57 84.324 312 T/J 648,400 310 B 196,600 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 20,950 19,525 19,525 -1,450 23,200 478,425,000 15 1,301.667 19,525 T/J 6,100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 422 480 416 470 48 891,400 383,948,600 248 93.069 470 T/J 48,900 466 B 100 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,170 2,190 0 2,400 5,268,000 12 806.121 2,190 T/J 2,100 2,180 B 400 103 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 1,063,100 53,155,000 40 14.286 50 T/J 15,900 0 B 0 104 EKAD Ekadharma International Tbk. --U3---1 920 925 915 925 5 159,200 146,575,500 87 2,348.193 930 J 61,900 925 T/B 14,700 105 ELSA Elnusa Tbk. --M2K--1 198 202 196 197 -1 40,767,400 8,100,769,800 2,214 49.250 198 J 145,000 197 T/B 178,300 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 10.308 50 T/J 597,744,700 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,650 4,990 4,330 4,990 340 106,000 525,383,000 30 693.056 4,990 T/J 2,000 4,330 B 300 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,275 1,210 1,255 -5 19,967,900 24,827,233,000 4,609 125.500 1,255 T/J 524,100 1,250 B 18,100 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 150 147 148 -2 677,700 100,508,200 110 275.549 150 J 234,900 148 T/B 270,900 110 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 10,000 500,000 1 20.080 50 T/J 243,100 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 66 69 63 64 -2 247,100 15,831,100 21 5.271 68 J 9,400 64 T/B 8,900 112 EXCL XL Axiata Tbk. CDM7BX-1 2,490 2,590 2,450 2,590 100 39,056,100 98,687,472,000 7,001 131.444 2,590 T/J 1,883,600 2,580 B 1,801,600 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,900 J 1,000 0 B 0 114 FILM MD Pictures Tbk. --U9---1 183 195 184 187 4 4,136,300 778,294,900 689 89.048 187 T/J 154,300 186 B 8,600 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 2,488,800 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 98 98 96 97 -1 15,654,200 1,518,532,900 904 5.389 98 J 4,916,600 97 T/B 194,700 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,459,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 1,595 1,500 1,570 75 5,400 8,130,500 3 1,256.000 1,545 J 400 1,500 B 500 119 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. --M5B3-1 47,925 48,750 46,725 48,750 825 2,832,100 136,151,457,500 5,249 1,902.439 48,750 T/J 467,500 48,675 B 18,900 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 1,550 1,550 1,550 50 2,000 3,100,000 5 132.479 1,550 T/J 1,800 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 246 230 238 4 62,084,800 14,847,013,800 2,391 31.993 240 J 9,576,700 238 T/B 40,300 123 GJTL Gajah Tunggal Tbk. --M4---1 366 370 346 354 -12 11,747,800 4,173,191,800 2,428 69.499 356 J 72,100 354 T/B 437,400 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 78 76 77 0 3,434,000 264,968,200 207 19.250 78 J 2,177,600 77 T/B 116,300 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,290 1,295 1,265 1,290 0 418,900 536,857,000 144 100.389 1,295 J 14,900 1,285 B 300 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 51 0 802,900 40,945,200 63 21.999 51 T/J 205,700 50 B 1,450,000 127 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. --U6---1 83 83 79 83 0 500,600 40,138,300 54 33.200 83 T/J 277,200 82 B 100 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 2 26.579 50 T/J 15,084,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 150 J 3,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 520 525 515 525 5 900 468,500 5 100.000 520 J 100 0 B 0 132 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. --U9---1 3,110 3,180 3,090 3,150 40 301,200 946,734,000 106 85.135 3,170 J 40,000 3,150 T/B 22,600 134 HERO Hero Supermarket Tbk. --U9---1 890 950 890 890 0 1,300 1,163,000 4 1,857.727 890 T/J 255,800 855 B 800 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,820 2,900 2,800 2,850 30 267,300 760,978,000 93 872.467 2,890 J 3,000 2,850 T/B 4,900 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 498 535 0 11,400 6,092,300 4 823.077 535 T/J 12,300 500 B 600 137 HKMU HK Metals Utama Tbk. --U9---1 67 68 63 63 -4 49,962,500 3,187,204,700 1,758 27.391 63 T/J 4,172,200 0 B 0 138 HMSP H.M. Sampoerna Tbk. CDM5LK-1 1,925 1,945 1,900 1,940 15 62,635,100 120,951,862,000 9,108 9,684.505 1,945 J 350,900 1,940 T/B 1,126,800 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 670 680 0 15,385,400 10,476,135,000 1,172 219.355 680 T/J 593,300 675 B 429,800 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 77 77 75 77 0 500 38,100 4 41.622 77 T/J 5,900 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 236 236 230 236 0 28,000 6,589,000 15 78.667 236 T/J 55,000 232 B 2,000 142 HRUM Harum Energy Tbk. --M2K--1 1,235 1,240 1,200 1,215 -20 249,600 302,765,500 115 23.365 1,215 T/J 11,700 1,210 B 2,200 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 500 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,325 8,500 8,150 8,150 -175 61,130,900 507,632,517,500 21,078 302.132 8,175 J 479,800 8,150 T/B 6,217,800 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 124 125 121 123 -1 89,300 11,043,300 29 9.609 124 J 300 123 T/B 16,800 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 141 142 137 142 1 270,900 38,183,700 68 135.238 143 J 113,700 141 B 35,700 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 242 246 226 240 -2 553,600 128,129,800 22 156.863 242 J 16,200 232 B 6,000 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 5,600 280,000 3 14.286 50 T/J 14,372,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 494 510 494 505 11 448,900 225,773,800 159 67.797 505 T/J 11,000 500 B 168,800 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 132 133 128 131 -1 912,200 119,361,500 129 26.200 132 J 10,500 131 T/B 93,400 151 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,040 1,010 1,010 -10 1,363,400 1,392,713,000 628 404.000 1,010 T/J 1,700 1,005 B 153,700 152 INCI Intanwijaya Internasional Tbk --U3---1 398 372 372 372 -26 54,800 20,385,600 13 40.234 372 T/J 2,400 0 B 0 153 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,900 2,740 2,780 -50 14,212,000 39,598,944,000 3,940 1,134.694 2,780 T/J 1,075,900 2,770 B 102,100 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,675 5,925 5,600 5,750 75 54,627,900 316,243,162,500 11,944 984.269 5,800 J 51,100 5,750 T/B 5,388,600 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,340 2,320 2,200 2,270 -70 37,300 83,807,000 7 305.728 2,270 T/J 800 2,200 B 12,300 156 INDS Indospring Tbk. --M4---1 1,910 1,915 1,910 1,915 5 30,100 57,591,000 9 179.531 2,000 J 200 1,915 T/B 10,000 157 INDY Indika Energy Tbk. XDM2K--1 680 685 640 640 -40 21,807,400 14,144,541,500 1,807 21.695 640 T/J 3,011,400 635 B 283,600 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 4,980 5,250 150 10,451,500 53,801,029,500 2,724 270.525 5,250 T/J 520,500 5,225 B 35,300 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 263,300 13,266,200 34 0.286 51 J 18,300 50 T/B 84,300 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,200 12,500 11,800 12,100 -100 30,167,800 365,539,370,000 6,089 484.000 12,125 J 793,200 12,100 T/B 1,162,000 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 338 340 326 338 0 2,847,000 953,047,000 399 20.610 338 T/J 356,200 336 B 199,700 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 64 62 64 0 72,800 4,654,900 17 30.476 65 J 17,100 63 B 33,500 163 IPTV MNC Vision Networks Tbk. --U9---1 384 384 380 382 -2 10,642,700 4,065,158,800 9,571 159.167 382 T/J 325,700 380 B 223,100 164 ISAT Indosat Tbk. --M7K--1 2,050 2,110 2,010 2,020 -30 4,670,700 9,516,893,000 1,681 144.286 2,030 J 64,300 2,020 T/B 106,400 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 119 123 118 121 2 6,366,800 768,686,800 540 41.017 121 T/J 1,151,600 120 B 727,400 166 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,200 8,225 8,000 8,100 -100 2,493,600 20,106,222,500 2,683 57.857 8,100 T/J 91,400 8,050 B 3,300 167 JAWA Jaya Agra Wattie Tbk. --U1---1 69 69 69 69 0 100 6,900 1 13.800 68 J 5,400 67 B 100 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 408 J 100 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 920 900 900 -20 60,298,000 54,625,709,500 5,862 246.036 900 T/J 4,930,300 895 B 3,761,000 170 JRPT Jaya Real Property Tbk. --M6K--1 418 422 408 418 0 256,500 106,035,600 288 401.923 418 T/J 23,600 414 B 2,600 171 JSKY Sky Energy Indonesia Tbk. --U4---1 71 81 69 79 8 17,749,300 1,359,013,400 1,416 39.500 80 J 968,700 79 T/B 905,500 172 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,810 3,870 3,550 3,550 -260 188,892,300 678,878,178,000 11,360 209.340 3,610 J 4,135,800 3,550 T/B 12,891,700 173 KAEF Kimia Farma Tbk. --M5---1 1,170 1,195 1,160 1,160 -10 5,110,700 6,011,493,000 1,371 1,160.000 1,165 J 115,000 1,160 T/B 117,300 174 KBLI KMI Wire & Cable Tbk. --M4K--1 388 390 384 386 -2 1,957,900 757,565,800 142 46.902 386 T/J 7,000 384 B 39,300 175 KEEN Kencana Energi Lestari Tbk. --M7---1 260 280 250 280 20 2,413,000 624,367,400 85 70.707 280 T/J 424,200 258 B 20,000 176 KICI Kedaung Indah Can Tbk --U5---1 222 242 216 216 -6 400 89,200 3 45.858 208 J 4,700 0 B 0 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 148 140 140 -4 2,815,700 405,288,600 176 4.857 141 J 4,100 140 T/B 165,300 178 KINO Kino Indonesia Tbk. XDM5---1 2,560 2,760 2,540 2,660 100 1,884,500 5,019,613,000 633 70.000 2,660 T/J 520,500 2,650 B 200 179 KKGI Resource Alam Indonesia Tbk. --U2---1 210 210 196 208 -2 24,200 4,818,800 22 729.825 200 J 10,000 0 B 0 180 KLBF Kalbe Farma Tbk. CDM5BX-1 1,355 1,460 1,355 1,415 60 206,001,100 291,601,276,500 15,706 13,800.839 1,415 T/J 4,210,300 1,410 B 116,000 181 KOBX Kobexindo Tractors Tbk. --U9---1 90 94 86 91 1 394,200 35,124,600 100 22.750 92 J 29,200 91 T/B 10,200 182 KOTA DMS Propertindo Tbk. --U6---1 680 700 670 700 20 14,983,100 10,231,615,500 764 350.000 700 T/J 29,800 695 B 146,200 183 KPAL Steadfast Marine Tbk. --U4---1 54 59 51 57 3 5,829,000 328,725,000 505 49.565 58 J 231,100 57 T/B 91,900 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 208 175 192 18 273,589,100 53,382,059,500 11,425 23.870 195 J 35,000 192 T/B 113,125,600 185 KREN Kresna Graha Investama Tbk. --U9---1 69 79 68 69 0 100,295,000 7,110,034,000 4,447 717.853 69 T/J 15,506,100 68 B 1,334,200 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 500 25,000 1 7.806 50 T/J 22,308,400 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 4,900 J 200 4,620 B 100 188 LINK Link Net Tbk. --M9---1 2,550 2,560 2,410 2,410 -140 748,200 1,809,492,000 194 150.625 2,540 J 11,000 2,410 T/B 3,200 189 LION Lion Metal Works Tbk. --U3---1 236 236 222 236 0 2,800 655,200 5 147.806 236 T/J 18,300 228 B 1,000 190 LPCK Lippo Cikarang Tbk --U6---1 720 745 705 705 -15 1,154,000 840,695,500 234 79.486 705 T/J 18,700 700 B 12,400 191 LPGI Lippo General Insurance Tbk. --U8---1 3,980 0 0 3,980 0 0 0 0 178.876 3,970 J 1,700 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 169 188 166 184 15 103,082,600 18,767,469,000 3,214 59.417 184 T/J 2,389,600 183 B 116,200 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,470 1,520 1,430 1,450 -20 15,973,700 23,354,929,500 3,910 32.857 1,455 J 20,600 1,450 T/B 739,100 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 730 690 690 -20 30,637,600 21,526,146,500 3,061 178.065 695 J 70,000 690 T/B 1,216,800 195 LTLS Lautan Luas Tbk. --U9---1 422 418 406 410 -12 318,700 131,740,000 233 144.934 410 T/J 2,800 408 B 27,500 196 MAIN Malindo Feedmill Tbk. --M3K--1 515 520 505 505 -10 5,006,300 2,545,450,500 780 286.932 510 J 1,044,900 505 T/B 1,690,200 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 200 10,000 1 6.835 50 T/J 392,120,000 0 B 0 198 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 199 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 760 715 725 -15 47,422,700 34,465,895,000 2,081 1,163.444 725 T/J 4,046,500 720 B 389,400 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 550 575 545 565 15 8,364,300 4,685,336,000 452 1,130.000 565 T/J 19,200 560 B 130,400 201 MASA Multistrada Arah Sarana Tbk. --U4---1 392 402 372 402 10 6,300 2,518,200 5 285.836 420 J 20,300 400 B 44,300 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,475 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 304 308 300 306 2 748,000 226,738,000 142 19.125 306 T/J 120,400 304 B 56,100 204 MBTO Martina Berto Tbk. --U5---1 57 59 55 59 2 2,300 131,800 6 7.973 59 T/J 400 56 B 11,100 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 118 119 117 118 0 901,900 106,599,200 115 105.837 119 J 166,500 118 T/B 95,500 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 700 35,000 3 36.232 50 T/J 3,892,300 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 64 66 61 62 -2 134,055,100 8,425,408,500 1,968 18.400 62 T/J 799,700 61 B 10,962,300 208 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 50,983,700 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 448 458 440 440 -8 51,049,500 22,937,841,600 2,971 774.962 440 T/J 315,400 438 B 285,800 210 MEGA Bank Mega Tbk. --U8---1 6,500 6,500 6,300 6,500 0 88,800 575,180,000 17 4,738.024 6,600 J 10,000 6,200 B 2,000 211 META Nusantara Infrastructure Tbk. --U7---1 94 97 91 95 1 1,381,400 129,691,000 74 28.781 95 T/J 137,800 94 B 2,500 212 MGRO Mahkota Group Tbk. --M1K--1 700 700 680 680 -20 3,623,500 2,492,785,000 303 302.222 680 T/J 24,300 675 B 81,200 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,400 2,330 2,370 20 1,910,100 4,516,415,000 928 139.536 2,370 T/J 31,800 2,360 B 1,000 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,000 10,000 9,925 9,950 -50 30,800 306,482,500 31 63,375.796 10,025 J 2,500 9,925 B 1,100 215 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 651,700 33,055,300 37 5.735 51 J 1,401,900 50 T/B 2,787,300 216 MLPT Multipolar Technology Tbk. --U9---1 575 580 535 535 -40 179,500 98,948,000 57 111.458 540 J 600 535 T/B 16,500 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 910 850 850 -35 98,888,500 86,874,904,000 7,330 94.444 855 J 30,000 850 T/B 5,851,000 218 MPMX Mitra Pinasthika Mustika Tbk. CDM9---1 615 635 615 635 20 32,185,800 20,209,879,000 2,433 42.333 640 J 1,621,200 635 T/B 450,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 112 114 110 110 -2 789,300 87,947,700 88 46.248 111 J 1,000 110 T/B 996,400 220 MRAT Mustika Ratu Tbk. --U5---1 130 130 122 130 0 134,400 17,396,100 18 20.000 131 J 2,500 128 B 100 221 MSIN MNC Studios International Tbk. --M9---1 296 304 300 300 4 167,300 50,204,600 18 60.000 300 T/J 5,600 298 B 300 222 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 200 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,320 1,330 1,300 1,305 -15 235,800 308,865,500 176 2,349.320 1,305 T/J 82,000 1,300 B 476,500 224 MTLA Metropolitan Land Tbk. --U6---1 400 0 0 400 0 0 0 0 168.173 398 J 20,500 0 B 0 225 MYOH Samindo Resources Tbk. --U2---1 880 890 850 860 -20 145,800 125,693,000 86 102.433 860 T/J 181,900 855 B 7,200 226 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,220 2,170 2,200 20 5,176,400 11,332,727,000 1,235 11,005.503 2,200 T/J 109,100 2,190 B 10,600 227 MYTX Asia Pacific Investama Tbk. --U4---1 51 55 50 50 -1 179,300 9,057,200 18 7.516 51 J 5,000 50 T/B 1,200 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 418 406 406 -4 563,000 231,180,600 212 124.923 410 J 2,900 406 T/B 55,600 229 NISP Bank OCBC NISP Tbk. --U8---1 690 700 685 700 10 50,000 34,298,500 16 848.238 700 T/J 25,600 690 B 7,600 230 NOBU Bank Nationalnobu Tbk. --U8---1 670 720 635 635 -35 200 135,500 2 169.333 770 J 100 640 B 7,300 231 NRCA Nusa Raya Cipta Tbk. --U6---1 332 338 332 338 6 604,500 202,928,000 46 39.765 338 T/J 50,200 336 B 150,900 232 NZIA Nusantara Almazia Tbk. XDU6---1 137 147 130 130 -7 3,300 430,700 10 59.091 136 J 200 130 T/B 21,100 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 21,200 1,060,000 4 98.922 50 T/J 2,481,500 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 75 62 66 0 9,251,400 644,292,100 950 66.000 66 T/J 1,100 65 B 309,500 235 PANR Panorama Sentrawisata Tbk. --U9---1 99 117 93 93 -6 16,070,700 1,569,647,400 1,303 55.799 93 T/J 899,700 0 B 0 236 PANS Panin Sekuritas Tbk. --U8---1 745 760 745 745 0 1,046,700 783,927,000 120 541.818 760 J 14,900 745 T/B 52,300 237 PBID Panca Budi Idaman Tbk. --U3---1 910 900 890 900 -10 68,300 61,340,500 8 105.882 900 T/J 25,400 890 B 6,600 238 PBRX Pan Brothers Tbk. --M4---1 262 288 256 264 2 4,780,500 1,283,034,200 264 467.257 266 J 500 264 T/B 4,500 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,015 1,020 1,005 1,010 -5 39,000 39,473,500 15 84.307 1,015 J 6,100 1,010 T/B 3,800 241 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 885 860 835 860 -25 266,711,300 227,202,313,000 11,239 286.667 860 T/J 4,040,200 855 B 960,200 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 460 484 466 466 6 139,100 65,338,800 49 90.927 472 J 4,600 466 T/B 1,100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,190 2,200 2,090 2,200 10 15,100 33,135,000 15 912.901 2,300 J 700 2,190 B 8,200 244 PNBN Bank Pan Indonesia Tbk --M8K--1 720 745 710 740 20 8,320,200 6,082,138,500 848 1,232.101 740 T/J 872,500 735 B 264,100 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 104,800 5,240,000 18 50.000 50 T/J 7,764,000 0 B 0 246 PNIN Paninvest Tbk. --U8---1 790 810 760 790 0 1,800 1,391,000 5 840.068 790 T/J 16,200 785 B 5,000 247 PNLF Panin Financial Tbk. --M8K--1 169 172 168 168 -1 14,928,300 2,521,507,600 360 181.582 169 J 200 168 T/B 744,900 248 POLL Pollux Properti Indonesia Tbk. --U6---1 8,400 8,525 7,825 7,825 -575 16,700 132,995,000 64 1,272.358 7,825 T/J 500 0 B 0 249 PPRE PP Presisi Tbk. --U7---1 196 196 192 196 0 20,870,400 4,045,609,500 1,266 45.581 196 T/J 147,000 195 B 60,100 250 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 6,899,700 344,985,000 233 108.108 50 T/J 171,107,000 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 150 150 150 -7 100 15,000 1 84.445 157 J 10,000 148 B 2,300 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,160 3,130 3,130 -20 18,400 57,985,000 29 48.154 3,130 T/J 75,100 3,110 B 130,200 253 PSSI Pelita Samudera Shipping Tbk. --U7---1 139 141 140 141 2 12,800 1,802,100 15 104.444 141 T/J 21,100 140 B 3,100 254 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,090 1,945 1,945 -145 364,481,600 715,997,863,000 14,570 1,691.304 1,975 J 2,200 1,945 T/B 42,111,200 255 PTIS Indo Straits Tbk. --U7---1 183 188 173 188 5 14,600 2,596,400 12 19.789 188 T/J 300 179 B 1,900 256 PTPP PP (Persero) Tbk. --M6XX-1 720 740 710 725 5 36,144,800 26,112,851,000 3,713 136.278 725 T/J 8,636,100 720 B 285,800 257 PTRO Petrosea Tbk. --M2---1 1,205 1,220 1,205 1,220 15 229,300 278,698,500 168 976.000 1,220 T/J 16,000 1,215 B 9,900 258 PTSN Sat Nusapersada Tbk --M4---1 160 194 156 161 1 36,392,400 6,318,350,200 3,911 83.276 161 T/J 17,200 160 B 686,500 259 PUDP Pudjiadi Prestige Tbk. --U9---1 220 0 0 220 0 0 0 0 27.440 268 J 400 222 B 3,000 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 92 97 89 93 1 2,105,600 199,059,300 311 31.000 94 J 25,800 93 T/B 53,700 261 PWON Pakuwon Jati Tbk. --M6B3-1 376 402 362 362 -14 1,604,680,400 588,527,590,400 16,003 1,395.582 370 J 32,047,900 362 T/B 132,002,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 730 750 710 725 -5 313,500 228,499,500 110 65.909 730 J 82,800 725 T/B 11,000 263 RAJA Rukun Raharja Tbk. --M7---1 96 100 94 95 -1 19,769,500 1,921,674,400 1,639 326.326 96 J 148,500 95 T/B 23,200 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 600 605 570 570 -30 25,607,500 14,992,742,500 1,627 356.250 580 J 80,400 570 T/B 884,400 265 RANC Supra Boga Lestari Tbk. --U9---1 320 340 340 340 20 100 34,000 1 68.000 340 T/J 19,900 322 B 5,000 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 50,400 2,520,000 3 15.994 50 T/J 9,983,400 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,560 0 0 4,560 0 0 0 0 240.229 5,050 J 1,000 4,670 B 1,000 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 280 J 9,900 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 97 100 94 100 3 22,500 2,181,900 17 15.882 97 J 7,500 96 B 100 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 248 248 234 236 -12 1,900 451,800 4 1,846.635 240 J 300 238 B 800 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,280 1,240 1,275 25 430,000 546,670,000 55 500.000 1,275 T/J 8,100 1,245 B 100 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 412 416 410 412 0 395,600 163,288,600 124 343.333 414 J 3,000 412 T/B 3,300 273 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 2,100 274 SCMA Surya Citra Media Tbk. --M9XX-1 955 1,000 930 1,000 45 34,858,300 33,805,614,500 2,376 452.380 1,000 T/J 2,003,400 995 B 14,200 275 SDPC Millennium Pharmacon International Tbk. --U9---1 95 95 93 93 -2 3,100 288,500 2 62.079 95 J 300 93 T/B 5,200 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 940 930 875 900 -40 1,500 1,376,000 5 1,006.655 900 T/J 4,300 0 B 0 277 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,320 2,340 0 37,800 88,052,000 6 100.000 2,340 T/J 3,660,400 2,320 B 2,200 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,250 1,220 1,220 -25 3,385,400 4,150,220,000 1,366 210.345 1,225 J 2,200 1,220 T/B 87,200 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,500 5,475 5,475 75 800 4,395,000 4 62.182 5,475 T/J 2,100 5,400 B 100 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 204 206 202 202 -2 6,934,700 1,409,969,600 410 18.364 204 J 1,773,700 202 T/B 664,100 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 296 286 288 0 5,813,400 1,691,190,600 987 51.429 290 J 323,100 288 T/B 15,500 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,010 1,015 1,000 1,000 -10 135,800 136,144,000 43 1,207.729 1,015 J 1,000 1,000 T/B 11,400 283 SMDR Samudera Indonesia Tbk. --U7---1 143 144 142 143 0 40,900 5,854,500 17 573.882 143 T/J 30,000 142 B 12,600 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,600 9,825 9,400 9,800 200 12,320,400 119,896,057,500 3,308 3,410.119 9,800 T/J 2,226,600 9,725 B 1,000 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 0 0 180 0 0 0 0 93.264 185 J 2,413,300 178 B 50,000 286 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 12,250 12,250 12,250 0 200 2,450,000 1 913.177 13,250 J 200 12,250 T/B 5,000 287 SMRA Summarecon Agung Tbk. --M6K--1 454 472 444 464 10 50,214,200 23,152,001,400 2,591 762.406 464 T/J 1,822,600 460 B 66,800 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,160 1,070 1,070 -55 2,268,200 2,541,661,500 802 2,857.982 1,130 J 2,500 1,070 T/B 152,800 289 SOCI Soechi Lines Tbk. --M7---1 133 146 127 131 -2 8,156,800 1,060,298,900 658 23.818 131 T/J 1,437,300 130 B 22,700 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,980 J 300 0 B 0 291 SPMA Suparma Tbk. --U3---1 280 280 278 278 -2 1,100 307,600 3 124.619 278 T/J 49,900 268 B 5,000 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 131 1 73,500 9,828,900 27 139.806 134 J 1,100 131 T/B 6,200 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 152 142 142 -6 166,185,400 23,758,522,500 2,106 59.167 148 J 10,000 142 T/B 6,837,900 294 SRSN Indo Acidatama Tbk --U3---1 54 55 52 53 -1 2,444,500 130,751,400 122 9.653 54 J 479,100 53 T/B 458,500 295 SSIA Surya Semesta Internusa Tbk. --M6K--1 294 312 292 312 18 76,906,300 23,518,323,600 3,445 128.000 312 T/J 4,400,000 310 B 1,015,000 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 905 835 835 -60 1,578,200 1,339,549,000 197 124.627 835 T/J 5,218,100 0 B 0 297 STAR Buana Artha Anugerah Tbk. --U4---1 138 0 0 138 0 0 0 0 135.294 138 J 669,100 129 B 200,000 298 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,442,400 0 B 0 299 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 300 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 100 5,000 1 8.929 50 T/J 34,992,300 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,050 1,070 1,045 1,060 10 36,352,500 38,421,342,500 1,665 261.728 1,060 T/J 1,800 1,055 B 364,000 302 TBLA Tunas Baru Lampung Tbk. --M5---1 535 555 498 498 -37 26,968,600 13,512,232,600 825 113.401 500 J 2,500 498 T/B 389,900 303 TCID Mandom Indonesia Tbk. XDU5---1 7,850 7,875 7,625 7,875 25 700 5,487,500 6 772.422 7,875 T/J 300 7,650 B 800 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 90 94 86 86 -4 9,538,700 841,601,900 612 37.719 86 T/J 804,500 85 B 620,100 305 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 118 120 114 116 -2 22,756,800 2,644,777,400 1,265 37.419 117 J 366,800 116 T/B 109,500 306 TGRA Terregra Asia Energy Tbk. --U7---1 71 74 69 72 1 903,900 64,337,000 129 36.000 72 T/J 288,000 71 B 5,000 307 TINS Timah Tbk. --M2K--1 472 480 444 444 -28 56,041,900 25,084,575,600 1,951 226.881 448 J 1,470,300 444 T/B 4,814,500 308 TIRT Tirta Mahakam Resources Tbk --U3---1 53 55 52 54 1 9,900 515,900 7 24.686 54 T/J 14,400 52 B 10,000 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,260 4,280 3,970 3,970 -290 109,763,500 439,608,513,000 15,588 245.458 3,970 T/J 14,620,600 0 B 0 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,150 3,080 3,150 20 276,092,100 864,677,700,000 24,416 1,655.412 3,160 J 1,282,000 3,150 T/B 4,868,400 311 TMAS Temas Tbk. --M7---1 91 93 89 91 0 934,800 85,209,900 82 209.301 92 J 111,100 91 T/B 94,900 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 336 334 336 2 20,500 6,867,000 8 70.904 336 T/J 5,200 312 B 34,500 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 16,400 820,000 7 80.475 50 T/J 23,376,500 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 274 280 270 272 -2 4,198,600 1,152,261,800 246 97.762 274 J 5,700 272 T/B 31,700 315 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 925 960 905 955 30 86,274,800 81,871,241,500 4,727 4,549.135 955 T/J 554,900 950 B 30,800 316 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 317 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 128 122 122 -6 3,500 440,000 6 122.940 122 T/J 1,200 0 B 0 318 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. --U3---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 366 B 10,000 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,175 1,200 1,160 1,200 25 233,100 274,367,000 39 214.072 1,200 T/J 16,200 1,190 B 100 321 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,390 J 417,500 0 B 0 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,560 1,560 1,515 1,560 0 283,700 437,991,000 188 104.000 1,560 T/J 100 1,530 B 5,500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,530 1,635 1,520 1,520 -10 1,533,500 2,400,843,500 609 2,947.107 1,550 J 13,700 1,520 T/B 64,300 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,050 3,050 3,050 -100 100 305,000 1 112.960 3,300 J 100 3,050 T/B 400 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 50 50 -1 356,100 17,806,800 44 2.375 51 J 84,100 50 T/B 27,700 326 UNTR United Tractors Tbk. --M9BX-1 15,100 15,700 14,725 15,700 600 8,249,800 126,799,097,500 5,209 18,690.476 15,700 T/J 338,200 15,650 B 40,200 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,025 8,125 7,750 7,750 -275 90,601,000 708,602,892,500 10,099 198,412.698 7,800 J 1,443,200 7,750 T/B 8,932,000 328 VICO Victoria Investama Tbk. --U8---1 124 116 116 116 -8 2,868,900 332,792,400 7,142 92.800 116 T/J 792,500 0 B 0 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 400 20,000 4 16.667 50 T/J 49,770,000 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 240 250 242 242 2 16,900 4,093,600 11 107.049 244 J 1,400 240 B 1,900 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 163 165 160 160 -3 15,173,800 2,447,799,900 1,061 55.172 161 J 423,500 160 T/B 913,800 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 106 111 104 110 4 9,073,000 976,817,700 1,271 48.019 110 T/J 130,900 109 B 226,100 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 139 152 131 131 -8 10,391,900 1,397,986,400 797 20.154 132 J 53,800 131 T/B 1,169,600 334 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,085 1,090 1,055 1,085 0 30,332,800 32,589,525,000 2,961 278.882 1,085 T/J 409,300 1,080 B 113,900 335 WINS Wintermar Offshore Marine Tbk. --U7---1 63 73 63 73 10 492,400 31,046,300 22 19.742 73 T/J 2,900 63 B 516,400 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 190 193 189 190 0 278,100 52,773,700 108 28.805 192 J 70,000 190 T/B 15,300 337 WOOD Integra Indocabinet Tbk. --M5K--1 336 360 334 336 0 42,590,000 14,724,027,800 2,665 129.231 336 T/J 222,200 334 B 576,900 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 155 155 151 151 -4 46,496,900 7,083,142,300 1,603 30.816 152 J 36,000 151 T/B 2,738,200 339 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 620 625 605 610 -10 40,143,000 24,589,073,500 2,883 164.642 610 T/J 788,000 605 B 3,823,100 340 WTON Wijaya Karya Beton Tbk. --M3K--1 234 234 226 228 -6 7,713,800 1,763,582,800 817 38.644 228 T/J 268,200 226 B 2,199,500 Total 9,457,337,900 15,698,352,254,500 589,749 2,930,133,600 462,699,100 Jakarta, 29 May 2020 Trading Division