List of Securities Quotation Main Board Date: Wednesday, 27 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 6,825 7,000 6,775 6,975 150 3,214,700 22,141,395,000 2,104 566.631 7,000 J 238,600 6,975 T/B 102,000 2 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,495 J 2,800 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,360 1,395 1,335 1,385 25 13,720,000 18,826,128,500 4,770 1,689.024 1,390 J 131,500 1,385 T/B 766,300 4 ACST Acset Indonusa Tbk. --U6---1 244 250 242 242 -2 462,100 112,552,400 81 10.163 244 J 12,400 242 T/B 85,000 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 510 520 505 515 5 20,719,900 10,587,279,000 1,937 404.451 515 T/J 581,400 510 B 1,177,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,475 6,575 6,500 6,550 75 79,500 519,680,000 153 281.720 6,550 T/J 5,600 6,525 B 40,000 7 ADMG Polychem Indonesia Tbk --U3---1 92 94 86 90 -2 2,187,500 195,762,700 439 8.033 90 T/J 32,700 89 B 466,500 8 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,020 990 1,000 0 47,426,900 47,520,287,000 6,638 90.909 1,005 J 359,200 1,000 T/B 2,213,100 9 AGII Aneka Gas Industri Tbk. --M3---1 406 418 406 418 12 357,400 147,469,400 124 38.000 418 T/J 44,000 414 B 4,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 119 125 118 122 3 10,301,300 1,262,483,700 936 199.320 123 J 322,700 122 T/B 116,700 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 2,380 2,450 2,380 2,420 40 16,499,300 39,860,087,000 2,288 1,928.733 2,420 T/J 1,323,200 2,410 B 11,100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 396 0 0 396 0 0 0 0 197.846 388 J 4,100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 202 210 202 208 6 17,300 3,511,600 9 189.091 206 J 108,100 188 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,200 2,980 3,090 -110 6,600 20,100,000 9 126.122 3,090 T/J 100 2,980 B 4,000 16 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 920 930 915 915 -5 734,200 675,269,000 106 2,334.839 915 T/J 679,500 910 B 3,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 446 446 416 416 -30 12,900 5,390,600 12 34.667 456 J 100 416 T/B 1,300 18 ANTM Aneka Tambang Tbk. --M2XX-1 530 535 515 520 -10 43,519,100 22,719,541,500 3,438 342.850 520 T/J 118,700 515 B 9,743,100 19 APLI Asiaplast Industries Tbk. --U3---1 128 134 134 134 6 300 40,200 2 111.667 134 T/J 13,100 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 100 104 99 100 0 48,456,600 4,918,464,400 2,378 27.397 101 J 947,100 100 T/B 21,100 21 ARNA Arwana Citramulia Tbk. --M3---1 398 398 394 398 0 362,500 143,597,200 38 2,705.091 398 T/J 189,800 396 B 53,800 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,115 0 0 1,115 0 0 0 0 329.346 1,040 J 100 0 B 0 24 ASGR Astra Graphia Tbk. --U9---1 700 700 675 690 -10 71,600 49,854,500 36 143.059 695 J 5,000 690 T/B 50,100 25 ASII Astra International Tbk. --M4BX-1 4,330 4,390 4,220 4,350 20 68,841,200 298,033,483,000 10,691 3,110.765 4,350 T/J 104,800 4,340 B 244,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,090 1,090 1,075 1,090 0 14,100 15,287,000 15 2,018.519 1,090 T/J 400 1,070 B 1,800 27 ASRI Alam Sutera Realty Tbk. --M6---1 111 117 109 113 2 106,920,900 12,100,243,100 1,979 107.619 113 T/J 12,270,100 112 B 902,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 350 356 336 338 -12 9,225,600 3,177,322,800 385 86.667 340 J 22,200 338 T/B 877,300 29 ATIC Anabatic Technologies Tbk. --U9---1 800 850 745 830 30 500 391,500 5 118.571 820 J 2,900 745 B 400 30 AUTO Astra Otoparts Tbk. --M4---1 765 770 755 770 5 638,900 489,289,500 316 696.391 770 T/J 113,200 765 B 700 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 2,465,600 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 590 590 575 590 0 5,500 3,194,500 10 7,652.399 590 T/J 1,700 580 B 100 33 BBCA Bank Central Asia Tbk. --M8B3-1 24,850 25,000 24,275 24,825 -25 30,350,700 747,448,977,500 17,303 14,185.714 24,850 J 167,900 24,825 T/B 104,800 34 BBKP Bank Bukopin Tbk. --M8---1 149 152 144 147 -2 34,482,400 5,048,192,800 1,549 43.609 147 T/J 124,000 146 B 567,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,090 1,090 -5 1,330,600 1,457,192,500 23 78.986 1,095 J 28,800 1,090 T/B 4,800 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,630 3,700 3,580 3,630 0 64,238,200 233,033,243,000 8,310 17.459 3,640 J 790,500 3,630 T/B 1,373,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,520 2,630 2,520 2,630 110 432,813,000 1,123,239,184,000 36,836 3,005.714 2,630 T/J 523,700 2,620 B 2,977,200 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 190,800 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 765 795 770 780 15 68,319,800 53,484,330,500 5,918 101.739 785 J 952,200 780 T/B 75,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 230 220 220 -2 300 67,200 3 223.987 222 J 9,900 220 T/B 49,900 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 177 178 170 178 1 112,900 19,634,200 48 504.793 178 T/J 58,500 177 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,510 2,540 2,500 2,530 20 1,253,900 3,156,534,000 360 1.429 2,530 T/J 52,700 2,520 B 1,000 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 100 104 97 104 4 58,983,400 5,978,052,800 2,776 61.176 105 J 1,148,500 104 T/B 583,200 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 272,600 13,630,000 26 146.220 50 T/J 19,197,600 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,015 1,015 960 995 -20 866,700 845,747,500 76 562.160 995 T/J 29,900 990 B 10,000 46 BIRD Blue Bird Tbk. --M7---1 900 960 900 935 35 6,789,400 6,209,013,500 595 14.385 935 T/J 58,900 930 B 39,400 47 BISI BISI International Tbk. --U1---1 890 890 865 885 -5 16,200 14,233,000 17 442.500 885 T/J 8,700 880 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 705 730 710 725 20 4,125,500 2,984,547,000 1,265 120.833 730 J 374,000 725 T/B 709,800 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 490 498 490 496 6 3,649,400 1,800,703,800 941 115.349 496 T/J 642,700 494 B 95,400 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 112,700 5,635,000 26 3.455 50 T/J 180,269,000 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 94,045,000 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,100 4,200 4,010 4,110 10 62,164,800 254,728,415,000 9,612 1,238.448 4,120 J 294,300 4,110 T/B 740,900 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 53 51 51 0 277,900 14,440,500 15 10.200 52 J 76,600 51 T/B 99,900 54 BMTR Global Mediacom Tbk. --M9K--1 198 204 196 200 2 20,267,600 4,040,138,900 1,636 162.787 202 J 800,500 200 T/B 198,800 55 BNBA Bank Bumi Arta Tbk. --U8---1 288 290 280 290 2 359,500 103,993,000 11 181.250 292 J 5,100 284 B 50,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 620 625 620 625 5 1,185,500 738,143,000 299 4.615 625 T/J 69,600 620 B 355,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 149 150 148 149 0 1,630,500 244,070,300 45 1.775 149 T/J 500 148 B 101,100 58 BNLI Bank Permata Tbk. --M8K--1 1,285 1,290 1,265 1,285 0 46,350,500 59,348,658,000 939 13.991 1,285 T/J 1,275,300 1,280 B 1,083,900 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 83 83 80 82 -1 900 73,600 5 82.000 81 J 10,000 79 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---1 290 314 288 308 18 141,454,800 43,175,141,200 11,647 60.392 308 T/J 157,000 306 B 392,000 62 BRPT Barito Pacific Tbk. --M3XX-1 1,265 1,290 1,220 1,270 5 32,905,600 41,520,745,500 7,415 496.618 1,270 T/J 223,400 1,265 B 73,500 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 650 700 640 690 40 112,666,100 76,109,147,000 8,035 135.160 695 J 2,533,800 690 T/B 246,100 64 BSIM Bank Sinarmas Tbk. --U8---1 474 458 452 458 -16 5,700 2,607,200 15 312.374 458 T/J 1,600 456 B 100 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 1,830 1,840 1,820 1,840 10 150,100 275,731,000 51 356.201 1,840 T/J 7,800 1,835 B 200 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,360 2,520 2,350 2,520 160 65,336,100 160,541,125,000 12,540 258.462 2,530 J 162,500 2,520 T/B 749,300 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 88 86 87 1 34,500 2,984,500 20 47.152 88 J 16,900 87 T/B 1,400 69 BULL Buana Lintas Lautan Tbk. --M7---1 222 236 224 228 6 103,888,200 23,671,872,000 2,353 22.296 230 J 295,100 228 T/B 131,900 70 BVIC Bank Victoria International Tbk. --U8---1 67 72 65 69 2 1,067,200 73,990,600 213 65.246 69 T/J 87,900 66 B 1,300 71 BWPT Eagle High Plantations Tbk. --U1---1 77 80 77 79 2 4,794,800 375,802,800 239 17.278 80 J 2,335,500 79 T/B 503,500 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---1 199 200 198 199 0 141,100 28,092,000 63 60.303 200 J 38,600 199 T/B 9,500 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 92,142,000 4,608,324,800 323 28.571 50 T/J 5,160,100 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,705 1,700 1,675 1,695 -10 49,900 84,430,500 33 350.207 1,700 J 103,100 1,695 T/B 1,200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 176 180 176 176 0 227,100 40,028,800 33 13.772 176 T/J 36,900 175 B 1,600 77 CITY Natura City Developments Tbk. --U6---1 51 61 51 53 2 88,300 4,505,300 7 44.167 52 J 22,700 51 B 34,400 78 CLEO Sariguna Primatirta Tbk. --M5K--1 466 472 464 468 2 5,229,900 2,446,394,400 602 2,034.783 470 J 113,200 468 T/B 99,000 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 1,350 1,350 -50 17,800 24,186,000 4 129.179 1,400 J 27,500 1,360 B 200 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 97,869,300 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,860 5,125 4,880 5,075 215 8,577,100 43,124,290,500 5,033 23,113.358 5,100 J 58,600 5,075 T/B 436,900 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 184,895,000 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 367,600 128,660,000 4 176.620 350 T/J 32,400 348 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 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 525 575 520 550 25 82,240,400 44,819,713,000 4,898 123.142 550 T/J 8,133,000 545 B 351,000 86 DART Duta Anggada Realty Tbk. --U6---1 260 298 298 298 38 100 29,800 1 55.089 298 T/J 137,200 250 B 200 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 141,048,200 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.222 50 T/J 9,337,300 0 B 0 89 DILD Intiland Development Tbk. --U6---1 218 218 212 216 -2 76,600 16,465,800 38 37.640 216 T/J 7,600 214 B 23,500 90 DLTA Delta Djakarta Tbk. --U5---1 4,220 4,350 4,200 4,330 110 26,300 112,692,000 61 25,883.197 4,330 T/J 2,100 4,240 B 500 91 DMAS Puradelta Lestari Tbk. --M6K--1 135 140 136 140 5 74,820,400 10,333,466,100 3,154 66.667 140 T/J 17,240,400 139 B 594,600 92 DMND Diamond Food Indonesia Tbk. --U5---1 965 960 955 960 -5 5,500 5,263,000 11 104.918 960 T/J 2,500 955 B 2,500 93 DNAR Bank Oke Indonesia Tbk. --U8---1 166 160 160 160 -6 100 16,000 1 145.455 0 J 0 161 B 15,500 94 DOID Delta Dunia Makmur Tbk. --M2---1 124 126 123 126 2 15,966,300 1,998,945,700 479 170.584 126 T/J 963,300 125 B 98,600 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 218 0 0 218 0 0 0 0 70.830 260 J 400 218 B 1,200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 84 99 81 99 15 5,300 436,400 7 18.000 98 J 10,100 97 B 200 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 75 70 72 0 158,900 11,564,600 90 40.977 73 J 48,600 72 T/B 3,100 98 DSNG Dharma Satya Nusantara Tbk. CDM1---1 310 314 306 310 0 2,924,200 901,843,800 100 83.784 310 T/J 2,000,000 308 B 91,800 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 0 0 20,975 0 0 0 0 1,398.333 19,525 J 200 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 406 420 406 418 12 150,500 62,115,400 57 82.772 418 T/J 38,500 416 B 200 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,250 2,180 2,190 0 46,800 102,838,000 40 806.121 2,200 J 2,100 2,190 T/B 25,100 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 10,900 545,000 9 14.286 50 T/J 1,010,000 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 905 915 900 915 10 78,000 70,840,000 61 2,322.807 920 J 92,500 915 T/B 16,600 104 ELSA Elnusa Tbk. --M2K--1 202 206 198 199 -3 46,191,300 9,293,550,700 3,110 49.750 200 J 3,307,800 199 T/B 3,079,400 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 599,416,500 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,500 4,990 4,990 4,990 490 8,700 43,413,000 10 693.056 4,990 T/J 16,000 4,500 B 200 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,155 1,230 1,160 1,230 75 30,193,300 36,405,695,500 6,058 123.000 1,235 J 235,900 1,230 T/B 99,500 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 152 148 150 1 2,622,400 392,626,000 135 279.272 151 J 57,500 150 T/B 163,900 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 311,300 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 60 73 56 66 6 1,494,700 96,382,200 136 5.435 66 T/J 300 65 B 100 111 EXCL XL Axiata Tbk. CDM7BX-1 2,430 2,660 2,430 2,630 200 21,257,300 54,264,544,000 5,599 133.474 2,630 T/J 331,300 2,620 B 197,300 112 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 100 6,375 B 100 113 FILM MD Pictures Tbk. --U9---1 173 176 168 175 2 2,413,000 415,503,500 296 83.333 175 T/J 340,000 173 B 14,600 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 3,736,200 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 99 101 96 99 0 45,663,600 4,474,583,700 1,635 5.500 99 T/J 3,353,100 98 B 2,618,200 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 3,175,500 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 1,410 B 100 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3-1 47,500 47,875 46,875 47,150 -350 1,245,600 58,820,862,500 4,121 1,840.000 47,150 T/J 2,800 47,100 B 5,600 120 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--1 226 240 224 234 8 90,431,300 21,282,798,000 5,178 31.456 236 J 3,602,500 234 T/B 2,914,300 122 GJTL Gajah Tunggal Tbk. --M4---1 372 384 370 380 8 3,721,700 1,405,500,200 447 74.603 382 J 309,800 380 T/B 1,925,600 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 81 77 77 0 10,488,300 819,965,900 479 19.250 78 J 2,897,000 77 T/B 159,300 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,285 1,290 1,260 1,285 0 225,300 287,001,000 129 100.000 1,285 T/J 16,900 1,275 B 100 125 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 50 50 -1 943,400 47,754,600 64 21.568 51 J 650,800 50 T/B 1,196,000 126 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 87 83 83 -1 302,300 25,280,600 69 33.200 83 T/J 602,800 82 B 105,400 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 12,704,200 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---1 450 450 450 450 0 200 90,000 2 85.714 450 T/J 3,800 448 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 3,010 3,150 3,010 3,100 90 601,800 1,842,424,000 187 83.784 3,100 T/J 95,800 3,040 B 300 133 HERO Hero Supermarket Tbk. --U9---1 900 1,000 865 900 0 24,500 23,565,500 11 1,878.601 900 T/J 257,000 885 B 200 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,700 2,790 2,700 2,750 50 63,300 173,894,000 54 841.854 2,760 J 7,200 2,750 T/B 3,000 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 530 535 530 535 5 10,900 5,778,000 3 823.077 535 T/J 11,900 505 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 70 73 68 69 -1 38,499,700 2,690,615,500 1,126 30.000 70 J 582,100 69 T/B 3,318,500 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,910 1,970 1,895 1,940 30 53,628,900 104,192,383,500 9,185 9,684.505 1,940 T/J 669,600 1,935 B 900,200 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 670 675 0 9,991,100 6,757,764,500 706 217.742 680 J 437,100 675 T/B 7,800 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 78 81 76 76 -2 1,600 122,300 8 41.081 77 J 900 0 B 0 140 HRTA Hartadinata Abadi Tbk. --M5---1 242 270 226 242 0 521,400 125,430,400 178 80.667 240 J 5,000 236 B 1,500 141 HRUM Harum Energy Tbk. --M2K--1 1,235 1,240 1,230 1,235 0 189,200 233,216,500 67 23.750 1,240 J 14,600 1,235 T/B 2,300 142 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 8,950 8,700 8,325 8,325 -625 13,319,000 110,883,080,000 8,686 308.619 8,325 T/J 83,524,600 0 B 0 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 116 130 110 126 10 1,192,000 143,248,300 180 9.844 127 J 500 126 T/B 460,400 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 138 135 138 1 209,300 28,707,100 35 131.429 139 J 26,400 138 T/B 7,500 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 240 238 238 0 32,700 7,808,800 17 155.556 240 J 5,500 238 T/B 3,700 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 3,300 165,000 2 14.286 50 T/J 18,263,600 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 510 520 496 498 -12 777,200 388,847,100 151 66.857 498 T/J 15,800 496 B 397,900 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 132 125 130 5 2,842,400 366,455,300 321 26.000 130 T/J 47,100 129 B 10,200 150 INAF Indofarma (Persero) Tbk. --U5---1 950 1,060 955 1,045 95 5,406,300 5,547,688,500 2,334 418.000 1,050 J 115,500 1,045 T/B 41,200 151 INCI Intanwijaya Internasional Tbk --U3---1 400 386 372 372 -28 6,600 2,462,200 9 40.234 374 J 2,600 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 3,040 3,080 2,910 2,910 -130 9,015,200 26,610,000,000 3,469 1,187.755 2,920 J 7,000 2,910 T/B 62,600 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,000 6,025 5,600 5,600 -400 17,652,100 98,851,880,000 6,797 958.592 5,600 T/J 47,212,700 0 B 0 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,250 2,350 2,200 2,270 20 14,000 31,730,000 25 305.728 2,270 T/J 28,100 2,260 B 1,000 155 INDS Indospring Tbk. --M4---1 1,925 1,925 1,910 1,925 0 15,200 29,035,000 10 180.469 1,925 T/J 2,200 1,910 B 5,000 156 INDY Indika Energy Tbk. XDM2K--1 690 710 685 690 0 8,942,300 6,226,248,500 1,540 23.390 690 T/J 4,100 685 B 667,000 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,125 5,200 5,025 5,050 -75 2,526,900 12,870,340,000 2,184 260.219 5,075 J 13,200 5,025 B 166,900 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 78,300 3,915,000 57 0.286 51 J 252,300 50 T/B 400 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,100 11,425 11,025 11,350 250 2,545,800 28,702,560,000 2,611 454.000 11,350 T/J 643,000 11,325 B 300 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 65 62 62 2 17,700 1,105,800 18 29.524 63 J 10,000 62 T/B 9,000 161 IPTV MNC Vision Networks Tbk. --U9---1 382 384 380 384 2 8,940,000 3,415,275,400 7,834 160.000 384 T/J 379,800 382 B 313,800 162 ISAT Indosat Tbk. --M7K--1 2,110 2,150 2,100 2,110 0 6,069,100 12,827,614,000 2,646 150.714 2,120 J 1,163,600 2,110 T/B 5,800 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 124 118 118 -3 7,941,700 952,821,900 673 40.000 119 J 11,600 118 T/B 127,100 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,300 8,000 8,200 100 2,720,800 22,219,717,500 2,268 58.571 8,225 J 27,000 8,200 T/B 220,400 165 JAWA Jaya Agra Wattie Tbk. --U1---1 61 62 62 62 1 100 6,200 1 12.400 62 T/J 600 59 B 4,200 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 1,395,400 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 905 890 895 0 25,795,200 23,150,199,000 3,388 244.669 895 T/J 1,397,400 890 B 1,807,000 168 JRPT Jaya Real Property Tbk. --M6K--1 410 418 408 418 8 349,300 143,851,600 158 401.923 418 T/J 47,400 416 B 24,200 169 JSKY Sky Energy Indonesia Tbk. --U4---1 80 81 75 75 -5 12,264,400 934,940,700 1,144 37.500 76 J 38,000 75 T/B 743,900 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,940 4,150 3,890 3,910 -30 28,470,600 113,406,675,000 8,787 230.569 3,920 J 102,200 3,910 T/B 196,200 171 KAEF Kimia Farma Tbk. --M5---1 1,165 1,210 1,160 1,180 15 15,399,100 18,308,570,500 6,235 1,180.000 1,185 J 214,600 1,180 T/B 226,000 172 KBLI KMI Wire & Cable Tbk. --M4K--1 404 408 386 394 -10 1,813,500 714,172,000 384 47.874 394 T/J 106,600 390 B 13,300 173 KEEN Kencana Energi Lestari Tbk. --M7---1 290 290 270 270 -20 2,184,000 599,725,600 93 68.182 270 T/J 33,500 0 B 0 174 KICI Kedaung Indah Can Tbk --U5---1 198 0 0 198 0 0 0 0 42.037 188 J 1,300 185 B 1,000 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 138 140 135 139 1 1,679,900 232,407,900 124 4.823 139 T/J 288,800 138 B 200 176 KINO Kino Indonesia Tbk. --M5---1 2,570 2,650 2,550 2,580 10 930,900 2,415,485,000 366 67.895 2,580 T/J 33,900 2,570 B 24,600 177 KKGI Resource Alam Indonesia Tbk. --U2---1 199 216 186 216 17 1,357,900 254,627,500 42 757.895 216 T/J 40,200 186 B 10,000 178 KLBF Kalbe Farma Tbk. CDM5BX-1 1,325 1,340 1,310 1,320 -5 22,108,500 29,292,331,500 5,193 12,874.281 1,320 T/J 38,300 1,315 B 206,200 179 KOBX Kobexindo Tractors Tbk. --U9---1 95 97 89 90 -5 992,700 90,917,400 186 22.500 91 J 37,200 90 T/B 13,400 180 KOTA DMS Propertindo Tbk. --U6---1 620 655 600 650 30 12,675,900 7,790,055,000 610 325.000 650 T/J 5,300 645 B 100,000 181 KPAL Steadfast Marine Tbk. --U4---1 60 62 56 57 -3 3,630,100 208,633,300 392 49.565 58 J 127,300 57 T/B 29,900 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 173 178 171 174 1 3,876,800 674,571,300 497 21.632 174 T/J 757,000 173 B 356,200 183 KREN Kresna Graha Investama Tbk. --U9---1 76 80 71 71 -5 32,358,200 2,348,344,600 2,106 738.660 72 J 430,200 71 T/B 9,100 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 17,741,000 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 4,950 4,950 4,950 -50 100 495,000 1 81.818 4,950 T/J 200 4,700 B 100 186 LINK Link Net Tbk. --M9---1 2,590 2,590 2,510 2,560 -30 171,900 439,609,000 172 160.000 2,560 T/J 13,400 2,550 B 3,000 187 LION Lion Metal Works Tbk. --U3---1 236 0 0 236 0 0 0 0 147.806 236 J 19,400 230 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 680 715 685 710 30 670,000 472,757,000 199 80.050 715 J 43,000 710 T/B 5,000 189 LPGI Lippo General Insurance Tbk. --U8---1 3,700 3,980 3,980 3,980 280 100 398,000 1 178.876 3,900 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 150 153 147 150 0 15,189,200 2,286,520,900 884 48.438 150 T/J 626,800 149 B 531,900 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,530 1,415 1,440 -60 24,552,800 35,740,972,000 6,722 32.630 1,445 J 45,700 1,440 T/B 608,200 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 720 735 710 715 -5 12,271,600 8,824,982,500 876 184.516 720 J 301,800 715 T/B 345,900 193 LTLS Lautan Luas Tbk. --U9---1 420 420 414 420 0 110,400 46,243,200 42 148.469 420 T/J 7,700 418 B 8,800 194 MAIN Malindo Feedmill Tbk. --M3K--1 505 515 500 500 -5 4,435,200 2,229,896,000 876 284.091 505 J 314,100 500 T/B 1,216,700 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 800 40,000 3 6.835 50 T/J 393,795,100 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 600 B 100 197 MAPI Mitra Adiperkasa Tbk. --M9K--1 680 710 660 700 20 38,836,000 27,007,896,500 4,176 1,123.325 700 T/J 1,394,600 695 B 157,000 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 442 515 442 505 63 18,983,100 9,135,786,500 1,819 1,010.000 510 J 501,100 505 T/B 131,800 199 MASA Multistrada Arah Sarana Tbk. --U4---1 392 0 0 392 0 0 0 0 278.726 420 J 20,800 400 B 20,000 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 200 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 312 316 304 306 -6 633,800 194,524,600 126 19.125 308 J 88,000 306 T/B 215,500 202 MBTO Martina Berto Tbk. --U5---1 59 69 55 58 -1 125,000 7,487,600 39 7.838 59 J 600 57 B 8,700 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 120 121 118 120 0 1,533,900 183,623,200 107 107.631 120 T/J 18,700 119 B 105,700 204 MDIA Intermedia Capital Tbk. --U9---1 50 59 50 50 0 2,500 127,700 6 36.232 50 T/J 1,857,000 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 67 75 64 68 1 524,504,700 36,081,492,000 13,559 20.181 68 T/J 602,100 67 B 1,639,800 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 41,867,300 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 466 466 450 456 -10 48,842,900 22,412,389,200 3,146 803.142 456 T/J 2,564,900 454 B 1,019,200 208 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 500 3,100,000 2 4,519.346 6,250 J 5,000 6,200 T/B 5,000 209 META Nusantara Infrastructure Tbk. --U7---1 90 91 88 90 0 647,300 57,728,400 35 27.266 90 T/J 170,000 89 B 3,500 210 MGRO Mahkota Group Tbk. --M1K--1 700 705 675 700 0 1,616,300 1,122,561,500 123 311.111 700 T/J 91,900 695 B 10,300 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,300 2,200 2,200 -100 1,550,500 3,470,047,000 1,010 129.527 2,230 J 4,900 2,200 T/B 407,800 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,900 10,100 9,900 10,000 100 41,600 417,605,000 39 63,694.268 10,000 T/J 23,200 9,975 B 200 213 MLPL Multipolar Tbk. --M9---1 51 51 50 50 -1 947,900 47,578,900 34 5.735 51 J 1,728,300 50 T/B 1,313,200 214 MLPT Multipolar Technology Tbk. --U9---1 462 575 450 535 73 211,400 102,359,400 72 111.458 535 T/J 73,200 520 B 1,000 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 920 850 910 55 119,149,200 105,999,735,500 12,029 101.111 915 J 1,170,700 910 T/B 5,306,000 216 MPMX Mitra Pinasthika Mustika Tbk. CDM9---1 610 620 595 600 -10 7,176,000 4,339,612,000 1,503 40.000 605 J 402,800 600 T/B 488,900 217 MPPA Matahari Putra Prima Tbk. --U9---1 110 118 109 110 0 1,993,100 220,254,900 72 46.248 111 J 192,500 110 T/B 889,900 218 MRAT Mustika Ratu Tbk. --U5---1 125 127 120 127 2 178,100 22,440,300 14 19.538 129 J 3,200 122 B 200 219 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 300 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,380 1,340 1,360 30 909,600 1,233,038,500 535 2,448.333 1,360 T/J 379,400 1,355 B 800 221 MTLA Metropolitan Land Tbk. --U6---1 388 400 400 400 12 100 40,000 1 168.173 398 J 100 370 B 200 222 MYOH Samindo Resources Tbk. --U2---1 955 935 890 900 -55 775,800 694,538,500 196 107.197 900 T/J 334,300 895 B 1,600 223 MYOR Mayora Indah Tbk. --M5KB-1 2,120 2,130 2,100 2,130 10 1,527,500 3,235,948,000 517 10,655.328 2,130 T/J 74,200 2,120 B 613,700 224 MYTX Asia Pacific Investama Tbk. --U4---1 52 62 50 50 -2 229,400 11,979,300 23 7.516 53 J 16,700 50 T/B 48,200 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 412 422 410 412 0 502,500 208,090,400 264 126.769 412 T/J 600 410 B 34,800 226 NISP Bank OCBC NISP Tbk. --U8---1 700 705 700 700 0 3,000 2,104,500 11 848.238 705 J 25,900 700 T/B 100 227 NOBU Bank Nationalnobu Tbk. --U8---1 755 755 705 705 -50 300 221,500 2 188.000 755 J 100 710 B 2,200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 320 330 316 326 6 477,400 154,976,200 47 38.353 330 J 107,700 326 T/B 362,600 229 NZIA Nusantara Almazia Tbk. --U6---1 132 132 124 132 0 6,300 791,900 14 60.000 132 T/J 15,000 127 B 3,500 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 0 0 50 0 0 0 0 98.922 50 J 2,541,800 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 65 67 64 64 -1 1,102,700 71,710,400 202 64.000 65 J 7,000 64 T/B 28,900 232 PANR Panorama Sentrawisata Tbk. --U9---1 113 115 106 106 -7 3,668,500 396,156,400 349 63.599 106 T/J 1,327,800 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 740 740 735 740 0 1,367,200 1,011,718,000 64 538.182 740 T/J 49,500 735 B 23,500 234 PBID Panca Budi Idaman Tbk. --U3---1 900 900 890 890 -10 13,000 11,573,000 8 104.706 900 J 20,500 890 T/B 200 235 PBRX Pan Brothers Tbk. --M4---1 224 242 218 242 18 1,383,900 326,894,000 168 428.319 244 J 252,300 242 T/B 688,200 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 50,400 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 890 910 870 885 -5 223,054,200 198,397,080,000 12,638 295.000 890 J 4,384,800 885 T/B 1,215,500 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 434 484 438 450 16 433,200 198,018,200 139 87.805 452 J 100 450 T/B 30,900 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,200 2,200 2,100 2,200 0 12,000 26,390,000 8 912.901 2,300 J 300 2,100 B 400 240 PNBN Bank Pan Indonesia Tbk --M8K--1 690 695 675 680 -10 1,529,000 1,041,457,500 390 1,132.201 685 J 250,200 680 T/B 132,100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 23,500 1,175,000 7 50.000 50 T/J 4,405,400 0 B 0 242 PNIN Paninvest Tbk. --U8---1 785 800 790 795 10 363,200 290,248,500 23 845.385 795 T/J 10,200 785 B 3,500 243 PNLF Panin Financial Tbk. --M8K--1 171 175 168 170 -1 6,881,300 1,181,234,300 423 183.744 171 J 62,000 170 T/B 374,700 244 POLL Pollux Properti Indonesia Tbk. --U6---1 8,125 7,825 7,575 7,575 -550 23,700 179,805,000 42 1,231.707 7,575 T/J 61,800 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 195 198 194 196 1 25,526,700 5,008,283,100 3,107 45.581 197 J 129,700 196 T/B 14,800 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 6,898,900 344,945,000 233 108.108 50 T/J 88,630,800 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 157 147 147 -10 18,800 2,812,400 16 82.756 147 T/J 3,400 0 B 0 248 PRDA Prodia Widyahusada Tbk. XDU9---1 3,150 3,150 3,130 3,150 0 40,900 128,819,000 18 48.462 3,150 T/J 61,200 3,140 B 1,200 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 141 133 141 1 40,200 5,616,200 31 104.444 141 T/J 20,100 140 B 3,100 250 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,110 2,020 2,090 50 41,042,300 84,565,190,000 6,324 1,817.391 2,090 T/J 895,600 2,080 B 193,300 251 PTIS Indo Straits Tbk. --U7---1 191 252 180 192 1 62,500 13,125,000 41 20.211 199 J 200 182 B 15,200 252 PTPP PP (Persero) Tbk. --M6XX-1 670 690 660 680 10 67,432,000 45,313,902,500 3,952 127.820 685 J 1,945,100 680 T/B 720,200 253 PTRO Petrosea Tbk. XDM2---1 1,220 1,230 1,205 1,215 -5 464,100 562,878,000 241 972.000 1,220 J 13,000 1,215 T/B 29,800 254 PTSN Sat Nusapersada Tbk --M4---1 163 165 159 160 -3 4,259,500 686,239,500 325 82.759 161 J 3,800 160 T/B 2,000 255 PUDP Pudjiadi Prestige Tbk. --U9---1 228 220 220 220 -8 100 22,000 1 27.440 270 J 200 224 B 5,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 97 92 92 -2 1,581,500 146,805,500 319 30.667 93 J 1,500 92 T/B 96,900 257 PWON Pakuwon Jati Tbk. --M6B3-1 362 420 364 400 38 299,012,800 116,611,638,000 13,936 1,542.079 400 T/J 2,138,100 398 B 369,900 258 PZZA Sarimelati Kencana Tbk. --U9---1 720 740 710 730 10 138,100 100,125,000 101 66.364 740 J 86,000 730 T/B 7,200 259 RAJA Rukun Raharja Tbk. --M7---1 91 92 89 91 0 2,457,300 221,351,000 305 312.586 91 T/J 128,600 90 B 138,300 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 590 605 570 580 -10 12,027,600 7,093,933,000 1,615 362.500 585 J 164,600 580 T/B 382,200 261 RANC Supra Boga Lestari Tbk. --U9---1 340 340 330 330 -10 944,100 311,686,000 13 66.000 330 T/J 334,400 322 B 200 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 300 15,000 2 15.994 50 T/J 1,546,000 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,900 4,800 4,560 4,560 -340 5,500 25,220,000 5 240.229 4,900 J 600 4,560 T/B 46,600 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 40,500 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 102 98 96 97 -5 181,900 17,650,900 23 15.406 97 T/J 6,800 96 B 11,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 250 240 250 10 200 49,000 2 1,956.182 250 T/J 4,800 230 B 1,400 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,240 1,220 1,220 0 4,162,400 5,080,459,000 289 478.431 1,220 T/J 67,700 1,215 B 100 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 418 416 406 408 -10 465,600 191,078,200 144 340.000 408 T/J 4,200 406 B 16,600 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 19,200 8,600 B 2,500 270 SCMA Surya Citra Media Tbk. --M9XX-1 825 975 825 940 115 93,925,100 85,410,084,500 7,084 425.237 940 T/J 217,800 935 B 362,200 271 SDPC Millennium Pharmacon International Tbk. --U9---1 100 100 93 93 -7 507,400 47,624,900 54 62.079 100 J 24,000 93 T/B 30,100 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 925 950 865 950 25 17,000 14,900,500 17 1,062.580 920 J 2,100 865 B 200 273 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,320 2,340 0 37,900 88,636,000 8 100.000 2,340 T/J 3,781,700 2,320 B 1,000 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,250 1,230 1,245 0 2,754,100 3,421,467,500 1,319 214.655 1,245 T/J 206,100 1,240 B 151,200 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,475 5,575 5,300 5,500 25 14,200 77,390,000 27 62.466 5,550 J 5,000 5,475 B 700 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 210 204 210 2 2,981,700 617,300,400 249 19.091 212 J 408,700 210 T/B 28,900 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 290 284 286 0 2,217,600 634,622,400 372 51.071 288 J 132,900 286 T/B 7,100 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,015 995 1,015 20 57,900 58,287,000 47 1,225.845 1,015 T/J 227,500 1,010 B 1,500 279 SMDR Samudera Indonesia Tbk. --U7---1 144 145 144 144 0 328,300 47,570,100 18 577.895 144 T/J 63,900 143 B 6,700 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,575 9,300 8,575 9,250 675 5,807,400 52,734,997,500 3,777 3,218.735 9,250 T/J 294,500 9,225 B 600 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 183 183 175 182 -1 1,200 214,200 5 94.301 182 T/J 500 178 B 4,100 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 0 0 12,250 0 0 0 0 913.177 0 J 0 12,250 B 500 283 SMRA Summarecon Agung Tbk. --M6K--1 436 460 434 452 16 96,829,500 43,300,633,000 5,425 742.688 454 J 448,000 452 T/B 1,835,800 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,145 1,105 1,110 -15 1,722,000 1,925,637,000 651 2,964.823 1,115 J 3,600 1,110 T/B 22,800 285 SOCI Soechi Lines Tbk. --M7---1 129 137 128 137 8 25,237,000 3,379,078,300 1,592 24.909 137 T/J 24,200 136 B 103,700 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 4,980 5,000 0 400 1,996,000 2 484.848 4,960 J 300 0 B 0 287 SPMA Suparma Tbk. --U3---1 280 280 280 280 0 400 112,000 1 125.516 270 J 1,900 266 B 3,000 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 135 137 130 133 -2 106,500 14,127,200 18 141.941 134 J 2,000 133 T/B 3,700 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 149 145 148 1 38,609,100 5,680,182,000 1,269 61.667 148 T/J 3,478,200 147 B 3,846,100 290 SRSN Indo Acidatama Tbk --U3---1 53 55 53 54 1 2,049,300 109,734,700 182 9.835 55 J 519,600 54 T/B 1,200 291 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 294 288 290 -2 17,003,400 4,932,224,400 800 118.974 292 J 947,400 290 T/B 435,600 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 910 915 900 900 -10 57,200 51,736,000 47 134.328 900 T/J 2,600 895 B 88,700 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 136 138 0 28,200 3,881,000 10 135.294 138 T/J 609,800 137 B 100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,848,900 0 B 0 295 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 296 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 41,348,800 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,060 1,080 1,040 1,065 5 22,641,900 24,029,330,500 1,643 262.963 1,070 J 17,800 1,065 T/B 56,500 298 TBLA Tunas Baru Lampung Tbk. --M5---1 550 555 535 540 -10 1,383,500 751,179,000 372 122.965 540 T/J 565,300 535 B 184,500 299 TCID Mandom Indonesia Tbk. XDU5---1 7,975 7,800 7,775 7,800 -175 14,000 109,195,000 11 765.066 7,800 T/J 8,800 7,750 B 600 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 97 92 94 -2 3,993,100 375,283,900 514 41.228 94 T/J 871,800 93 B 1,364,600 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 118 113 117 4 43,933,300 5,079,357,000 3,016 37.742 118 J 2,527,700 117 T/B 6,552,100 302 TGRA Terregra Asia Energy Tbk. --U7---1 71 74 67 68 -3 4,584,400 322,614,200 268 34.000 68 T/J 117,200 67 B 930,000 303 TINS Timah Tbk. --M2K--1 482 486 472 472 -10 13,525,400 6,433,109,200 1,991 241.189 472 T/J 1,266,700 470 B 1,541,400 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 54 54 54 -1 600 32,400 3 24.686 54 T/J 13,600 52 B 100 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,470 4,540 4,300 4,420 -50 13,083,600 58,106,303,000 7,818 273.281 4,440 J 82,000 4,420 T/B 26,000 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,250 3,270 3,150 3,170 -80 128,693,900 408,384,151,000 21,539 1,665.922 3,180 J 3,317,400 3,170 T/B 1,402,800 307 TMAS Temas Tbk. --M7---1 92 92 89 89 -3 1,215,600 108,703,300 127 204.701 89 T/J 169,500 88 B 1,283,800 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 328 334 0 17,900 5,944,200 7 70.482 334 T/J 110,500 314 B 20,000 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 108,000 5,400,000 11 80.475 50 T/J 16,964,900 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 268 274 270 270 2 853,400 230,970,000 140 97.043 270 T/J 259,200 268 B 1,931,400 311 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 930 950 925 950 20 88,097,900 82,691,022,500 6,862 4,525.318 950 T/J 438,700 945 B 11,400 312 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---1 118 118 118 118 0 400 47,200 4 118.910 120 J 200 118 T/B 2,600 314 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 1,190 1,200 1,180 1,180 -10 11,700 13,888,500 17 210.504 1,195 J 1,000 1,180 T/B 24,800 317 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,410 J 100 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,575 1,570 1,550 1,560 -15 344,100 536,779,000 138 104.000 1,560 T/J 246,600 1,555 B 33,100 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,475 1,490 1,470 1,490 15 372,600 551,762,500 212 2,888.941 1,495 J 2,900 1,490 T/B 700 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 116.664 3,290 J 100 3,150 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 51 1 818,600 41,441,300 33 2.422 51 T/J 25,400 50 B 290,500 322 UNTR United Tractors Tbk. --M9BX-1 15,075 15,200 14,875 14,950 -125 2,535,100 37,928,205,000 4,276 17,797.619 14,950 T/J 18,900 14,925 B 600 323 UNVR Unilever Indonesia Tbk. --M5BX-1 8,150 8,250 8,000 8,200 50 15,919,300 130,269,577,500 7,243 209,933.436 8,200 T/J 131,500 8,175 B 23,600 324 VICO Victoria Investama Tbk. --U8---1 100 100 94 100 0 1,100 107,000 5 80.000 100 T/J 89,400 95 B 300 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 3,600 180,000 6 16.667 50 T/J 28,848,600 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 234 250 230 236 2 237,200 55,717,800 28 104.395 236 T/J 100 234 B 2,432,800 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 160 170 159 165 5 36,768,300 6,052,787,400 2,003 56.897 165 T/J 30,500 164 B 375,900 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 97 81 96 9 2,715,000 241,654,700 434 41.908 96 T/J 20,000 95 B 22,000 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 114 117 112 115 1 2,534,400 289,436,500 265 17.692 116 J 2,200 115 T/B 249,100 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,000 1,070 980 1,065 65 83,550,100 86,297,645,500 8,958 273.742 1,070 J 593,000 1,065 T/B 4,724,700 331 WINS Wintermar Offshore Marine Tbk. --U7---1 64 69 62 64 0 136,600 8,745,100 15 17.308 64 T/J 50,000 63 B 1,100 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 199 188 189 0 111,900 21,447,200 51 28.653 191 J 5,000 189 T/B 8,600 333 WOOD Integra Indocabinet Tbk. --M5K--1 348 358 340 342 -6 21,796,600 7,631,880,600 1,169 131.538 342 T/J 3,800 340 B 382,800 334 WSBP Waskita Beton Precast Tbk. --M3K--1 153 158 152 155 2 55,516,500 8,583,085,400 1,682 31.633 155 T/J 2,066,800 154 B 755,100 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 610 590 605 5 51,184,900 30,761,836,000 3,054 163.293 610 J 2,255,100 605 T/B 684,500 336 WTON Wijaya Karya Beton Tbk. --M3K--1 224 236 226 236 12 18,943,000 4,366,202,800 1,185 40.000 238 J 866,000 236 T/B 1,844,100 Total 5,037,663,100 6,115,769,559,500 488,618 2,292,529,000 107,183,900 Jakarta, 27 May 2020 Trading Division