List of Securities Quotation: IDX SMC Composite Date: Wednesday, 20 May 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,525 6,600 6,450 6,550 25 1,546,500 10,089,535,000 1,411 532.105 6,550 T/J 90,100 6,525 B 61,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 5,500 5,500 5,500 0 100 550,000 1 1,255.653 5,500 T/J 3,300 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,510 J 2,300 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,320 1,285 1,305 -5 8,962,500 11,699,975,000 2,502 1,591.463 1,305 T/J 641,700 1,300 B 109,900 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 492 498 492 496 4 5,111,100 2,527,414,600 719 389.530 498 J 164,100 496 T/B 67,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,375 6,475 6,350 6,450 75 116,500 749,582,500 154 277.419 6,475 J 13,200 6,450 T/B 100 7 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,020 970 980 -25 41,027,400 40,683,726,500 5,527 89.091 985 J 415,200 980 T/B 845,300 8 AGII Aneka Gas Industri Tbk. --M3---1 404 410 402 406 2 244,000 98,453,200 45 36.909 410 J 606,400 406 T/B 10,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 121 124 116 118 -3 29,057,800 3,493,605,600 2,300 192.785 119 J 207,100 118 T/B 437,100 10 AGRS Bank IBK Indonesia Tbk. --U8---2 119 120 111 111 -8 48,300 5,430,500 26 100.909 115 J 9,200 111 T/B 4,700 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,280 2,350 2,160 2,210 -70 15,253,800 33,554,374,000 2,328 1,761.363 2,220 J 40,200 2,210 T/B 722,400 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 0 0 268 0 0 0 0 255.238 268 J 14,400 254 B 1,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 167 170 170 170 3 22,700 3,859,000 11 97.701 184 J 1,100 167 B 1,400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,260 3,200 3,050 3,200 -60 3,800 12,115,000 5 130.612 3,200 T/J 1,400 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,020 2,080 1,995 1,995 -25 32,100 65,611,500 15 105.000 2,000 J 1,000 1,995 T/B 9,400 16 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 910 910 880 910 0 49,600 44,700,000 60 2,322.080 910 T/J 1,300 885 B 1,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 496 500 478 478 -18 300 147,400 3 39.833 496 J 100 478 T/B 500 18 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 510 520 -5 41,916,400 21,776,952,500 3,375 342.850 520 T/J 2,594,500 515 B 4,855,000 19 APIC Pacific Strategic Financial Tbk. --U8---2 940 975 940 975 35 20,690,800 19,967,174,500 4,187 1,037.058 975 T/J 43,700 970 B 25,600 20 APLN Agung Podomoro Land Tbk. --M6K--1 97 98 95 95 -2 6,240,100 599,534,800 449 26.027 96 J 35,000 95 T/B 1,990,000 21 ARII Atlas Resources Tbk. --U2---2 600 615 560 605 5 5,300 3,204,000 4 40.333 605 T/J 15,000 560 B 4,900 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 1,157,000 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 398 400 398 398 0 216,600 86,213,800 18 2,705.091 398 T/J 140,300 396 B 50,700 24 ARTO Bank Artos Indonesia Tbk. --U8---2 895 900 875 895 0 9,800 8,794,000 13 4,510.634 900 J 70,000 895 T/B 600 25 ASGR Astra Graphia Tbk. --U9---1 700 705 660 695 -5 34,200 23,168,500 30 144.095 695 T/J 4,900 690 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,095 1,080 1,085 -10 11,200 12,168,000 9 2,009.259 1,085 T/J 700 1,075 B 2,100 27 ASRI Alam Sutera Realty Tbk. --M6---1 108 109 106 107 -1 6,336,900 678,369,700 616 101.905 107 T/J 1,165,000 106 B 1,559,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 336 346 334 338 2 6,561,300 2,220,933,000 394 86.667 338 T/J 800 336 B 838,800 29 ATIC Anabatic Technologies Tbk. --U9---1 700 750 750 750 50 100 75,000 1 107.143 730 J 2,900 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 750 755 745 750 0 542,200 405,446,000 207 678.303 750 T/J 2,000 745 B 10,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 100 5,000 1 57.388 50 T/J 38,718,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 416 412 404 412 -4 20,600 8,482,400 5 303.756 412 T/J 39,900 400 B 1,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 925 920 865 920 -5 2,100 1,926,500 3 1,150.000 920 T/J 9,700 865 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 156 156 148 148 -8 33,022,500 4,997,591,800 1,755 43.905 149 J 55,100 148 T/B 1,229,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 1,090 1,095 0 819,600 896,359,000 18 79.348 1,095 T/J 121,500 1,090 B 233,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 780 750 770 10 35,885,200 27,506,938,500 3,119 100.435 770 T/J 1,323,100 765 B 1,544,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 220 220 220 0 100,500 22,110,000 11 223.987 220 T/J 43,000 214 B 100 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 177 171 176 1 102,900 17,955,400 25 499.121 176 T/J 53,300 175 B 10,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,340 2,400 2,320 2,390 50 730,100 1,726,769,000 313 1.350 2,400 J 291,700 2,390 T/B 27,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 7,600 380,000 11 217.306 50 T/J 616,772,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 100 101 93 95 -5 41,833,700 4,017,886,500 1,587 55.882 95 T/J 257,900 94 B 2,065,500 43 BFIN BFI Finance Indonesia Tbk. --M8---2 290 290 278 282 -8 1,827,500 521,302,800 173 1,445.116 282 T/J 49,400 280 B 57,000 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 27,200 1,360,000 14 146.220 50 T/J 13,512,400 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,000 960 985 -15 104,300 101,683,500 14 556.510 985 T/J 62,900 975 B 1,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 46,357,900 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 810 875 810 845 35 1,949,000 1,645,795,000 550 13.000 845 T/J 147,500 840 B 7,000 48 BISI BISI International Tbk. --U1---1 880 890 855 875 -5 20,200 17,546,500 34 437.500 875 T/J 13,700 855 B 2,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 695 700 675 690 -5 4,981,600 3,430,317,000 1,055 115.000 690 T/J 200 685 B 301,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 484 488 480 486 2 3,073,800 1,488,353,000 855 113.023 486 T/J 557,700 484 B 198,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 27,700 1,385,000 20 3.455 50 T/J 179,669,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 66 66 62 65 -1 24,000 1,505,500 12 149.151 66 J 25,000 65 T/B 26,700 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 2 0.658 50 T/J 143,575,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,810 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 308 290 300 10 2,000 594,400 11 93.750 296 J 1,000 274 B 2,400 56 BMTR Global Mediacom Tbk. --M9K--1 188 194 186 191 3 10,336,400 1,963,416,600 929 155.462 192 J 37,800 191 T/B 28,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 3 0.172 50 T/J 63,035,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 620 625 605 620 0 1,736,200 1,069,477,500 373 4.578 620 T/J 100,300 615 B 427,900 59 BNII Bank Maybank Indonesia Tbk. --U8---1 144 150 146 148 4 1,096,800 162,405,100 149 1.763 148 T/J 5,700 147 B 1,294,100 60 BNLI Bank Permata Tbk. --M8K--1 1,260 1,285 1,260 1,275 15 37,964,500 48,389,981,000 1,690 13.882 1,275 T/J 208,600 1,270 B 2,664,600 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,465 1,490 1,460 1,475 10 53,663,000 79,249,933,500 2,701 1,432.039 1,475 T/J 27,300 1,470 B 56,200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 149 159 149 155 6 68,800 10,401,200 47 88.571 154 J 90,000 150 B 500 63 BOLT Garuda Metalindo Tbk. --U4---2 665 665 665 665 0 11,000 7,315,000 1 120.909 830 J 200 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 133,500 1,185 B 300,100 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 9,300 B 100 66 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 0 J 0 4,980 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 288 306 284 288 0 187,438,000 55,143,272,400 12,280 56.471 288 T/J 1,662,500 286 B 810,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 220,000 11,000,000 12 7.874 50 T/J 49,801,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,085 J 5,000 1,000 B 50,300 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 630 600 605 -20 25,887,200 15,754,748,500 2,647 118.510 610 J 609,000 605 T/B 2,730,500 71 BSIM Bank Sinarmas Tbk. --U8---1 468 478 468 476 8 2,700 1,267,400 9 324.651 474 J 1,700 468 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,290 1,290 1,200 1,200 -90 5,900 7,141,500 18 61.538 1,200 T/J 59,700 0 B 0 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 124,742,100 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 1,825 1,830 1,805 1,815 -10 34,600 62,961,500 38 351.362 1,820 J 1,000 1,815 T/B 800 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,410 2,420 2,280 2,330 -80 25,005,700 58,669,317,000 8,012 238.974 2,330 T/J 162,700 2,320 B 261,600 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,000 1,075 960 1,030 30 2,600 2,635,000 11 174.576 1,030 T/J 1,300 955 B 500 79 BULL Buana Lintas Lautan Tbk. --M7---1 224 228 218 218 -6 99,622,300 22,333,354,400 2,356 21.318 218 T/J 517,200 216 B 1,520,400 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 22,613,200 1,130,660,000 153 2.902 50 T/J 460,296,400 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 78 79 76 76 -2 5,620,400 431,828,800 305 16.622 77 J 229,700 76 T/B 217,200 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 200 197 200 2 349,800 69,275,200 161 60.606 200 T/J 43,600 197 B 9,600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 32,400 1,620,000 13 28.571 50 T/J 15,793,300 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 372 388 0 10,900 4,192,800 4 708.844 428 J 900 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 266 266 248 248 -18 38,900 9,649,000 18 62.000 248 T/J 610,100 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 53 53 0 549,000 29,297,800 32 339.200 54 J 1,404,300 53 T/B 219,700 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 168 180 167 170 2 673,300 114,773,300 185 13.303 171 J 100 170 T/B 120,900 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,725 1,650 1,725 75 5,400 8,940,000 4 6,259.525 1,725 T/J 2,200 1,715 B 200 89 CLAY Citra Putra Realty Tbk. --U9---2 1,800 1,800 1,795 1,795 -5 700 1,257,500 3 997.222 1,770 J 100 1,690 B 2,200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 464 464 456 458 -6 6,095,300 2,799,191,200 791 1,991.304 460 J 36,800 458 T/B 50,500 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 1,400 1,400 0 2,100 2,940,000 2 133.964 1,400 T/J 29,500 1,390 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 184,055,900 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 200,000 70,000,000 2 176.620 360 J 1,000 338 B 500 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 494 496 480 490 -4 6,753,200 3,284,495,600 1,248 109.708 490 T/J 1,885,700 488 B 335,000 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 0 0 1,820 0 0 0 0 3,653.005 1,820 J 1,800 1,815 B 1,600 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 212,934,300 0 B 0 99 DILD Intiland Development Tbk. --U6---1 228 228 218 222 -6 20,900 4,644,000 12 38.685 222 T/J 993,600 220 B 10,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 640 640 600 600 -40 637,800 384,432,500 94 20.339 600 T/J 1,592,400 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,090 4,140 4,100 4,140 50 9,000 36,939,000 18 24,747.445 4,140 T/J 5,800 4,100 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 139 149 137 137 -2 178,396,900 25,515,512,100 8,603 65.238 137 T/J 11,531,800 136 B 1,462,700 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 83 82 78 78 -5 3,356,300 262,952,800 265 33.913 78 T/J 6,591,200 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 970 955 960 5 6,400 6,157,000 12 104.918 960 T/J 20,200 950 B 2,600 105 DNAR Bank Oke Indonesia Tbk. --U8---1 175 0 0 175 0 0 0 0 159.091 230 J 200 181 B 5,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,550 3,530 3,550 20 600 2,128,000 4 3,118.439 3,600 J 24,600 3,410 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 128 127 120 122 -6 18,630,600 2,277,314,400 903 165.168 123 J 65,000 122 T/B 938,900 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 320 316 316 0 900,900 286,424,800 38 85.405 316 T/J 1,328,400 314 B 13,700 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 21,000 20,975 20,975 -275 200 4,197,500 2 1,398.333 21,000 J 500 19,775 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 404 402 398 400 -4 3,237,600 1,299,840,600 48 79.208 400 T/J 4,400 398 B 27,300 111 DUTI Duta Pertiwi Tbk --U6---2 4,750 4,750 4,550 4,740 -10 500 2,324,000 5 476.717 4,740 T/J 19,900 4,420 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,260 2,150 2,160 -10 51,300 111,342,000 18 795.078 2,240 J 7,000 2,160 T/B 2,700 113 DWGL Dwi Guna Laksana Tbk. --U9---2 230 260 220 220 -10 26,700 6,625,400 42 146.667 238 J 3,000 214 B 1,000 114 ECII Electronic City Indonesia Tbk. --U9---2 655 655 630 655 0 14,700 9,545,000 6 16.173 655 T/J 100,800 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 206 208 200 202 -4 19,627,700 3,979,589,600 1,010 50.500 202 T/J 826,500 200 B 4,178,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 628,916,700 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,370 4,320 4,320 4,320 -50 100 432,000 1 600.000 4,310 J 1,000 4,270 B 500 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,755 1,770 1,700 1,765 10 4,200 7,168,500 8 1,234.879 1,765 T/J 2,200 1,720 B 9,600 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,200 1,130 1,135 -35 8,973,900 10,278,839,000 2,977 113.500 1,140 J 82,300 1,135 T/B 31,400 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 142 148 142 147 5 466,800 67,605,900 189 273.687 147 T/J 21,000 145 B 77,800 121 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,500 2,380 2,400 -80 15,726,700 37,924,375,000 3,097 121.802 2,410 J 37,100 2,400 T/B 3,335,400 122 FAST Fast Food Indonesia Tbk. --U9---2 1,010 1,010 1,010 1,010 0 900 909,000 4 3,176.800 1,060 J 100 990 B 3,500 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 0 B 0 124 FILM MD Pictures Tbk. --U9---1 154 161 151 160 6 4,804,200 755,731,600 462 76.190 160 T/J 270,300 159 B 20,000 125 FISH FKS Multi Agro Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,200.000 2,750 J 100 0 B 0 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 99 100 95 97 -2 56,449,800 5,463,668,100 5,825 5.389 97 T/J 2,856,600 96 B 18,776,700 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 290 290 270 270 -20 9,000 2,570,000 8 32.143 290 J 5,300 270 T/B 31,900 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 226 220 222 0 14,357,900 3,181,817,400 1,660 29.843 224 J 1,301,100 222 T/B 24,200 131 GJTL Gajah Tunggal Tbk. --M4---1 382 400 360 366 -16 39,066,900 14,970,401,000 4,369 71.855 366 T/J 45,900 364 B 86,800 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 78 75 76 -1 4,862,800 371,750,200 137 19.000 77 J 373,100 76 T/B 12,200 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,375 J 400 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,235 1,245 1,205 1,230 -5 38,700 47,850,500 36 95.720 1,230 T/J 1,100 1,210 B 3,100 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 86 86 84 84 -2 28,700 2,411,500 8 33.600 84 T/J 42,000 83 B 20,500 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,990 3,010 2,990 3,010 20 338,200 1,011,761,000 109 81.351 3,010 T/J 91,100 2,990 B 400 138 HERO Hero Supermarket Tbk. --U9---1 930 980 895 910 -20 5,800 5,610,000 9 1,899.474 910 T/J 206,300 900 B 900 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,630 2,690 2,590 2,660 30 305,500 793,806,000 45 814.302 2,660 T/J 4,700 2,650 B 500 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 500 535 0 11,300 6,042,000 5 823.077 535 T/J 3,600 500 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 670 675 -5 11,518,500 7,834,597,000 911 217.742 680 J 283,800 675 T/B 17,000 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 214 200 200 200 -14 8,200 1,640,000 16 190.476 200 T/J 6,356,100 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 240 254 230 234 -6 266,800 64,275,600 188 78.000 234 T/J 320,200 232 B 10,000 145 HRUM Harum Energy Tbk. --M2K--1 1,270 1,290 1,250 1,250 -20 71,200 89,231,500 43 24.038 1,265 J 7,500 1,250 T/B 41,000 146 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 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 134 135 134 135 1 28,500 3,842,900 21 128.571 136 J 26,000 135 T/B 3,000 148 IFSH Ifishdeco Tbk. --U2---2 280 0 0 280 0 0 0 0 63.636 280 J 800 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 498 492 498 0 113,600 56,294,000 48 66.857 498 T/J 19,700 492 B 77,200 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 124 126 123 125 1 792,700 98,662,700 47 25.000 126 J 61,800 125 T/B 207,900 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,090 1,080 1,090 0 637,500 691,756,000 24 286.842 1,095 J 126,100 1,080 B 100 153 INAF Indofarma (Persero) Tbk. --U5---1 985 985 930 945 -40 1,987,700 1,896,240,000 761 378.000 950 J 2,600 945 T/B 158,300 154 INCO Vale Indonesia Tbk. --M2XX-1 2,950 2,980 2,900 2,960 10 4,350,500 12,799,487,000 1,289 1,208.163 2,960 T/J 262,200 2,950 B 3,800 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,160 2,120 2,120 -40 1,400 2,976,000 10 285.526 2,120 T/J 300 2,100 B 1,500 156 INDS Indospring Tbk. --M4---1 1,830 1,900 1,825 1,825 -5 300 557,500 3 171.094 1,825 T/J 4,000 1,750 B 100 157 INDY Indika Energy Tbk. XDM2K--1 690 700 680 690 0 1,957,000 1,349,001,500 1,315 23.390 690 T/J 101,500 685 B 451,400 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,100 4,850 4,890 -110 4,750,900 23,378,722,000 2,194 251.975 4,890 T/J 202,300 4,880 B 14,900 159 INPP Indonesian Paradise Property Tbk. --U9---2 715 725 675 710 -5 70,800 49,848,000 19 676.190 715 J 3,000 675 B 1,300 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,450 3,500 3,370 3,460 10 943,700 3,277,045,000 46 1,253.623 3,470 J 1,000 3,340 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 870 870 0 200 174,000 1 8.832 870 T/J 3,200 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 270 0 0 270 0 0 0 0 190.327 270 J 100 254 B 16,200 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 312 324 310 318 6 1,524,500 479,379,600 231 19.390 318 T/J 115,000 316 B 1,700 164 IPTV MNC Vision Networks Tbk. --U9---1 386 390 382 386 0 14,853,800 5,750,655,400 11,455 160.833 386 T/J 19,200 384 B 169,300 165 IRRA Itama Ranoraya Tbk. --U9---2 550 550 540 550 0 2,380,500 1,289,673,500 210 147.059 550 T/J 186,000 545 B 72,400 166 ISAT Indosat Tbk. --M7K--1 2,000 2,030 1,975 1,975 -25 2,048,000 4,076,121,500 1,273 141.071 1,985 J 5,000 1,975 T/B 68,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 118 119 110 111 -7 12,629,100 1,425,894,500 955 37.627 111 T/J 83,800 110 B 3,093,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,910 2,160 1,800 1,810 -100 2,045,400 3,992,613,000 2,639 822.727 1,820 J 1,000 1,810 T/B 26,500 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,850 7,850 7,625 7,675 -175 952,900 7,333,412,500 1,571 54.821 7,750 J 6,700 7,675 T/B 722,000 170 JAST Jasnita Telekomindo Tbk. --U7---2 141 132 132 132 -9 2,808,500 370,722,000 178 53.659 132 T/J 2,172,800 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 175,547,600 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 450 450 450 0 29,400 13,230,000 4 255.261 560 J 300 450 T/B 376,100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 420 420 420 -30 400 168,000 3 347.633 420 T/J 1,395,400 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 905 890 895 -5 11,824,900 10,571,692,000 2,315 244.669 900 J 573,400 895 T/B 48,200 175 JRPT Jaya Real Property Tbk. --M6K--1 404 410 402 408 4 960,600 392,185,000 93 392.308 410 J 4,000 406 B 71,800 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,700 3,550 3,700 0 10,748,200 39,055,398,000 2,954 218.186 3,700 T/J 14,100 3,670 B 1,400 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 228.291 1,040 J 100 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 725 725 720 720 -5 145,900 105,699,000 22 1,600.000 730 J 31,600 715 B 15,500 179 KAEF Kimia Farma Tbk. --M5---1 1,215 1,215 1,190 1,200 -15 2,299,000 2,751,906,000 785 1,200.000 1,205 J 75,200 1,200 T/B 72,300 180 KBLI KMI Wire & Cable Tbk. --M4K--1 400 408 398 398 -2 298,700 119,306,400 101 48.360 398 T/J 1,500 396 B 7,400 181 KEEN Kencana Energi Lestari Tbk. --M7---1 270 296 252 292 22 3,452,900 939,275,000 109 73.737 292 T/J 110,600 288 B 200 182 KEJU Mulia Boga Raya Tbk. --U5---2 710 750 685 745 35 92,300 64,234,000 36 99.333 745 T/J 5,000 700 B 6,500 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 164,700 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 136 135 133 135 -1 565,200 76,051,200 68 4.684 135 T/J 497,900 134 B 57,700 185 KINO Kino Indonesia Tbk. CDM5---1 2,650 2,680 2,600 2,630 -20 2,315,700 6,123,907,000 578 69.211 2,640 J 2,700 2,630 T/B 400 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,400 1,175 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 194 0 0 194 0 0 0 0 680.702 194 J 700 181 B 7,000 188 KMTR Kirana Megatara Tbk. --U3---2 228 226 226 226 -2 200 45,200 2 49.345 266 J 200 226 T/B 5,300 189 KOTA DMS Propertindo Tbk. --U6---1 500 620 492 600 100 4,325,900 2,164,652,000 219 300.000 620 J 107,900 600 T/B 83,300 190 KPIG MNC Land Tbk. --M9---2 113 114 110 114 1 1,314,100 149,522,000 45 245.304 114 T/J 609,400 113 B 200,000 191 KRAH Grand Kartech Tbk. --U4---2 535 498 498 498 -37 1,400 697,200 4 181.091 498 T/J 2,100 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 179 181 173 175 -4 9,312,200 1,635,276,500 813 21.756 176 J 10,000 175 T/B 301,300 193 KREN Kresna Graha Investama Tbk. --U9---1 81 101 76 76 -5 154,558,400 12,994,381,000 9,990 790.678 76 T/J 2,389,500 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 256 268 240 260 4 436,500 106,855,000 70 66.667 260 T/J 57,700 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,125 J 100 5,000 B 200 196 LINK Link Net Tbk. --M9---1 2,670 2,670 2,500 2,500 -170 375,800 954,750,000 970 156.250 2,550 J 10,000 2,500 T/B 34,500 197 LPCK Lippo Cikarang Tbk --U6---1 640 665 630 665 25 1,017,500 659,044,000 83 74.976 665 T/J 7,300 650 B 1,500 198 LPKR Lippo Karawaci Tbk. --M6K--1 143 145 135 143 0 21,830,400 3,031,312,000 1,078 46.177 143 T/J 1,189,300 137 B 1,249,100 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,390 1,300 1,355 25 13,499,300 18,121,990,000 4,233 30.704 1,360 J 144,300 1,355 T/B 4,400 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 745 755 710 710 -35 10,060,400 7,297,040,000 905 183.226 715 J 4,500 710 T/B 1,120,300 201 MAIN Malindo Feedmill Tbk. --M3K--1 520 525 494 500 -20 13,809,600 6,918,158,600 2,106 284.091 505 J 596,300 500 T/B 806,200 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,250 2,270 2,210 2,230 -20 227,400 508,875,000 82 106.190 2,240 J 11,300 2,230 T/B 600 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,695 1,545 1,695 35 4,800 7,962,500 7 100.893 1,750 J 500 1,560 B 1,500 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 715 725 685 700 -15 39,341,300 27,233,008,500 2,576 1,123.325 700 T/J 424,700 695 B 49,700 205 MARI Mahaka Radio Integra Tbk. --M9---2 132 132 123 132 0 186,200 23,496,100 28 176.000 132 T/J 14,200 124 B 200 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 372 418 372 400 28 20,132,200 7,951,073,600 1,995 800.000 400 T/J 118,700 398 B 26,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 392 392 0 49,600 19,443,200 4 278.726 420 J 20,000 392 T/B 400 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,595 1,550 1,575 -5 16,100 25,264,500 19 121.154 1,575 T/J 1,000 1,570 B 500 209 MCAS M Cash Integrasi Tbk. --U9---2 660 720 655 665 5 3,031,800 2,094,287,000 462 48.014 670 J 111,900 665 T/B 29,200 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 118 114 116 1 841,300 97,132,900 84 104.043 117 J 42,500 116 T/B 213,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,248,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,345 1,380 1,310 1,350 5 51,766,100 70,654,584,500 3,170 352.028 1,350 T/J 18,200 1,345 B 735,000 213 MDLN Modernland Realty Tbk. --M6---1 50 50 50 50 0 4,565,400 228,270,000 94 14.839 50 T/J 185,972,800 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 482 486 460 460 -22 58,194,600 27,656,739,600 2,722 810.187 462 J 320,100 460 T/B 510,500 215 MEGA Bank Mega Tbk. --U8---1 6,100 6,200 6,100 6,200 100 3,600 22,220,000 6 4,519.346 6,200 T/J 5,000 6,100 B 5,200 216 MERK Merck Tbk. --U5---2 2,150 2,150 2,080 2,150 0 109,400 232,515,000 48 5,668.785 2,160 J 100 2,150 T/B 1,900 217 META Nusantara Infrastructure Tbk. --U7---1 92 92 89 90 -2 349,200 31,439,400 26 27.266 91 J 11,100 89 B 246,700 218 MFIN Mandala Multifinance Tbk. --U8---2 870 870 845 845 -25 10,700 9,051,000 5 866.667 840 J 3,700 820 B 5,300 219 MGRO Mahkota Group Tbk. --M1K--1 700 705 695 705 5 4,526,500 3,176,205,000 282 313.333 705 T/J 259,400 700 B 47,600 220 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,400 1,490 1,490 1,490 90 100 149,000 1 541.818 1,490 T/J 4,900 1,410 B 500 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,320 2,360 2,200 2,320 0 5,949,200 13,750,597,000 1,522 136.592 2,320 T/J 412,800 2,310 B 200 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 500 25,000 2 238.095 50 T/J 220,600 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,750 J 10,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,850 9,900 9,825 9,825 -25 51,500 509,042,500 38 62,579.618 10,000 J 1,000 9,800 B 2,100 225 MLPL Multipolar Tbk. --M9---1 51 51 50 50 -1 1,076,900 53,865,600 22 5.735 51 J 2,753,300 50 T/B 2,555,800 226 MMLP Mega Manunggal Property Tbk. --M6---2 135 140 136 139 4 205,200 28,605,300 37 23.761 139 T/J 1,700 138 B 15,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 880 845 855 -20 39,118,900 33,555,616,000 5,462 95.000 855 T/J 700 850 B 2,832,200 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,125 J 100 1,070 B 1,000 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 585 560 570 0 1,054,300 599,800,000 403 38.000 570 T/J 240,500 565 B 112,400 230 MPPA Matahari Putra Prima Tbk. --U9---1 110 112 108 110 0 1,020,300 112,049,200 65 46.248 110 T/J 64,900 109 B 194,500 231 MPRO Maha Properti Indonesia Tbk. --U6---2 925 0 0 925 0 0 0 0 840.909 900 J 2,600 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,875 J 600 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 312 312 302 312 0 138,400 43,054,400 23 62.400 312 T/J 254,900 310 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 13,100 995 B 300 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,200 1,230 1,200 1,225 25 342,800 417,609,000 261 2,205.300 1,235 J 14,000 1,225 T/B 4,200 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 96,086,300 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 386 372 372 372 -14 900 334,800 3 156.400 372 T/J 1,000 370 B 300 238 MTPS Meta Epsi Tbk. --U7---2 159 160 148 148 -11 106,200 15,801,900 73 46.250 153 J 100 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,015 1,045 1,015 1,025 10 48,300 49,563,500 27 122.086 1,025 T/J 33,000 1,015 B 600 240 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,140 2,090 2,140 0 1,871,300 3,986,766,000 622 10,705.353 2,140 T/J 355,000 2,130 B 1,600 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 195 240 182 200 5 15,000 2,835,800 22 194.175 200 T/J 5,400 199 B 100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 645 645 600 630 -15 2,543,600 1,584,572,000 352 611.650 630 T/J 465,200 600 B 2,400 244 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,400 1,305 1,400 0 2,100 2,871,000 8 75.676 1,400 T/J 1,003,600 1,305 B 200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 424 410 414 0 381,100 158,313,000 169 127.385 414 T/J 31,400 412 B 6,000 246 NIRO City Retail Developments Tbk. --U6---2 144 140 138 140 -4 300 41,800 2 133.333 140 T/J 136,400 134 B 500 247 NISP Bank OCBC NISP Tbk. --U8---1 685 705 690 705 20 11,300 7,879,000 17 854.297 710 J 198,100 700 B 1,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 755 0 0 755 0 0 0 0 201.333 850 J 1,600 760 B 1,000 249 NZIA Nusantara Almazia Tbk. --U6---1 148 148 138 138 -10 53,100 7,457,300 31 62.727 140 J 100 138 T/B 15,000 250 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 6,600 251 PALM Provident Agro Tbk. --U1---2 198 208 196 196 -2 2,000 393,800 5 53.571 196 T/J 33,900 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 905 910 890 910 5 6,300 5,648,500 7 107.059 910 T/J 68,500 890 B 15,600 253 PBRX Pan Brothers Tbk. --M4---1 220 220 214 216 -4 1,037,600 226,012,600 106 382.301 216 T/J 101,900 214 B 1,600 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 850 820 830 -10 86,715,700 72,011,345,500 5,567 276.667 835 J 447,500 830 T/B 2,327,000 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 420 426 416 420 0 233,500 98,119,000 25 81.951 420 T/J 338,600 418 B 12,900 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,150 2,180 2,050 2,140 -10 2,200 4,553,000 10 888.004 2,150 J 100 2,140 T/B 600 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 127 127 0 38,500 4,889,500 6 101.600 130 J 17,900 127 T/B 1,161,600 259 PNBN Bank Pan Indonesia Tbk --M8K--1 685 690 670 670 -15 1,335,800 902,036,000 176 1,115.551 675 J 17,200 670 T/B 143,700 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,500 175,000 6 50.000 50 T/J 24,479,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 785 790 760 760 -25 249,300 189,679,500 22 808.167 760 T/J 145,700 755 B 3,000 262 PNLF Panin Financial Tbk. --M8K--1 163 166 163 164 1 3,489,100 573,188,300 466 177.259 166 J 257,100 164 T/B 22,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,090 1,200 1,050 1,095 5 600 674,500 6 66.972 1,100 J 4,600 1,025 B 200 264 POLU Golden Flower Tbk. --U4---2 805 960 755 900 95 1,200 1,067,500 10 312.500 900 T/J 3,200 765 B 600 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 700 640 640 80 800 518,000 3 119.626 640 T/J 900 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 575 585 570 575 0 672,200 388,395,500 182 38.333 585 J 17,100 575 T/B 135,400 267 PPRE PP Presisi Tbk. --U7---1 183 190 182 188 5 22,551,000 4,149,733,700 3,025 43.721 188 T/J 59,700 187 B 53,100 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 3,270,500 163,525,000 166 108.108 50 T/J 22,435,000 0 B 0 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,200 3,200 3,200 0 1,600 5,120,000 5 49.231 3,200 T/J 93,000 3,110 B 100 270 PRIM Royal Prima Tbk. --U9---2 242 278 242 278 36 3,716,600 1,003,512,200 33 55.600 278 T/J 900 272 B 1,000 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 194 189 190 0 11,948,100 2,283,167,400 783 616.423 190 T/J 1,481,400 189 B 398,000 272 PSGO Palma Serasih Tbk. --U1---2 105 108 105 108 3 11,300 1,188,900 7 102.857 108 T/J 25,100 100 B 200 273 PTBA Bukit Asam Tbk. --M2BX-1 1,915 1,935 1,890 1,920 5 24,247,000 46,476,787,000 3,185 1,669.565 1,920 T/J 577,700 1,915 B 654,800 274 PTPP PP (Persero) Tbk. --M6XX-1 640 650 630 640 0 15,365,000 9,781,096,500 1,979 120.301 640 T/J 262,900 635 B 252,900 275 PTRO Petrosea Tbk. XDM2---1 1,215 1,245 1,200 1,215 0 499,600 605,383,000 257 972.000 1,220 J 134,100 1,215 T/B 600 276 PTSN Sat Nusapersada Tbk --M4---1 160 176 156 163 3 4,854,300 809,878,500 957 84.310 163 T/J 40,000 162 B 15,100 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 0 0 3,620 0 0 0 0 283.922 4,000 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 342 346 334 340 -2 39,016,400 13,211,230,200 4,927 1,310.768 340 T/J 593,900 338 B 544,700 279 PZZA Sarimelati Kencana Tbk. --U9---1 690 705 680 705 15 167,000 116,287,000 78 64.091 705 T/J 57,200 700 B 900 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 610 580 585 -20 10,989,100 6,455,266,500 1,792 365.625 585 T/J 96,200 580 B 1,599,500 281 RDTX Roda Vivatex Tbk --U6---1 4,980 4,970 4,800 4,900 -80 3,500 17,037,000 5 258.141 5,000 J 15,200 0 B 0 282 REAL Repower Asia Indonesia Tbk. --U6---2 55 60 54 58 3 243,885,700 14,106,597,200 17,858 58.000 58 T/J 4,961,500 57 B 3,364,400 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 422 422 420 422 0 420,800 177,010,200 144 258.896 422 T/J 3,000 418 B 400 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 256 240 256 0 2,100 509,400 3 2,003.130 254 J 2,000 240 B 11,700 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,225 1,225 1,210 1,220 -5 1,567,100 1,911,390,000 82 478.431 1,220 T/J 446,800 1,215 B 3,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 101 109 94 98 -3 202,400 19,677,900 66 122.500 98 T/J 5,000 96 B 1,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 9,225 9,225 0 100 922,500 1 5,951.613 9,225 T/J 26,500 8,625 B 500 289 SCMA Surya Citra Media Tbk. --M9XX-1 820 825 805 805 -15 5,461,900 4,431,085,000 748 364.166 810 J 83,800 805 T/B 475,900 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 1,000 940 940 0 800 758,000 5 1,051.395 930 J 2,100 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 655 670 0 5,500 3,632,000 13 356.383 670 T/J 1,500 655 B 300 292 SGRO Sampoerna Agro Tbk. --U1---1 2,470 2,500 2,470 2,490 20 10,100 25,137,000 9 106.410 2,490 T/J 6,400 2,470 B 900 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 4,080 J 200 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 650 650 625 645 -5 263,600 170,084,000 70 460.714 645 T/J 34,400 625 B 100 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,250 1,225 1,235 0 3,150,200 3,889,364,000 680 212.931 1,240 J 26,300 1,235 T/B 47,900 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,575 5,500 5,475 5,500 -75 11,100 60,977,500 34 62.466 5,525 J 100 5,475 B 300 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 210 206 208 -2 2,884,200 598,592,400 292 18.909 208 T/J 494,700 206 B 612,000 298 SIPD Sierad Produce Tbk. --U3---2 1,175 1,200 1,175 1,200 25 11,800 14,155,000 6 1.333 1,200 T/J 97,100 1,125 B 600 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 200 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,000 5,100 4,950 5,050 50 221,600 1,110,334,000 63 4,391.304 5,100 J 2,000 5,050 T/B 1,900 301 SMAR Smart Tbk. --U1---2 2,880 2,880 2,790 2,880 0 400 1,134,000 3 951.563 3,000 J 300 2,890 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 282 286 278 282 0 1,595,700 448,596,800 333 50.357 284 J 284,600 282 T/B 1,557,900 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,035 1,035 1,005 1,015 -20 21,500 21,894,000 41 1,225.845 1,015 T/J 1,400 1,010 B 2,600 304 SMRA Summarecon Agung Tbk. --M6K--1 424 426 414 418 -6 18,755,000 7,845,681,000 1,545 686.822 418 T/J 108,300 416 B 997,400 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,150 1,125 1,125 -15 1,519,500 1,728,032,000 505 3,004.888 1,130 J 7,800 1,125 T/B 2,300 306 SOCI Soechi Lines Tbk. --M7---1 127 128 123 126 -1 6,565,900 818,078,300 531 22.909 126 T/J 841,000 125 B 163,600 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 700 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 525 525 515 515 -10 200 104,000 2 44.397 540 J 200 515 T/B 300 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 191 192 181 188 -3 1,455,900 275,289,200 193 106.832 189 J 10,000 188 T/B 20,600 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 138 125 130 -4 150,300 19,343,800 55 138.739 132 J 4,000 130 T/B 88,800 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 150 148 148 0 13,040,400 1,932,414,300 785 61.667 149 J 899,200 148 T/B 4,880,400 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,860 2,840 2,760 2,810 -50 261,300 731,840,000 185 51.091 2,810 T/J 95,000 2,790 B 700 313 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 294 284 292 0 9,214,100 2,660,096,600 593 119.795 294 J 1,127,900 292 T/B 40,300 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 945 965 925 930 -15 236,000 221,521,000 133 138.806 930 T/J 4,700 925 B 85,600 315 STTP Siantar Top Tbk. --U5---2 10,100 0 0 10,100 0 0 0 0 5,968.209 9,725 J 5,000 0 B 0 316 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,900 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,900 2,890 2,890 2,890 -10 1,000 2,890,000 1 1,864.516 2,900 J 33,300 2,890 T/B 100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 86 82 80 80 -6 172,500 13,801,600 36 730.927 80 T/J 2,411,300 0 B 0 320 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,080 1,030 1,045 -35 21,527,500 22,490,334,000 2,151 258.025 1,050 J 19,400 1,045 T/B 22,900 322 TBLA Tunas Baru Lampung Tbk. --M5---1 525 570 515 540 15 3,405,400 1,843,148,000 511 122.965 540 T/J 165,000 535 B 130,400 323 TCID Mandom Indonesia Tbk. XDU5---1 7,975 7,975 7,700 7,975 0 700 5,477,500 6 782.231 7,975 T/J 1,100 7,750 B 100 324 TCPI Transcoal Pacific Tbk. --U7---2 4,870 5,000 4,750 4,840 -30 9,670,200 47,553,044,000 6,063 3,507.246 4,870 J 2,400 4,840 T/B 1,900 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 100 101 97 99 -1 5,228,600 513,284,300 267 43.421 100 J 606,200 99 T/B 122,200 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,610 J 2,400 1,605 B 1,700 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 116 108 110 -4 38,030,700 4,211,883,400 2,309 35.484 111 J 278,200 110 T/B 124,000 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 444 500 444 478 34 2,100 999,600 7 108.321 478 T/J 2,000 414 B 300 329 TGKA Tigaraksa Satria Tbk. XDU9---2 5,700 5,750 5,750 5,750 50 100 575,000 1 4,725.121 5,900 J 900 5,750 T/B 200 330 TINS Timah Tbk. --M2K--1 462 466 458 460 -2 9,778,900 4,500,505,800 1,002 235.057 462 J 125,100 460 T/B 297,500 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,060 4,120 4,030 4,030 -30 5,649,400 22,902,320,000 3,782 249.168 4,040 J 1,000 4,030 T/B 253,800 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 100 33,400 1 70.482 334 T/J 7,600 312 B 30,800 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 2,700 135,000 3 80.475 50 T/J 8,239,000 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 272 272 264 268 -4 2,172,700 581,247,400 163 96.325 268 T/J 3,606,000 266 B 26,300 335 TOTO Surya Toto Indonesia Tbk. --U3---2 218 216 210 210 -8 3,200 679,600 12 681.221 216 J 21,900 210 T/B 5,000 336 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 915 920 905 920 5 75,875,400 69,544,672,500 3,743 4,382.413 925 J 4,573,900 920 T/B 210,200 337 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 126 0 0 126 0 0 0 0 126.971 119 J 1,500 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 256 260 246 246 -10 12,440,100 3,153,488,800 506 123.000 256 J 220,100 246 T/B 84,000 340 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. --U3---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 366 B 12,800 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,160 1,155 1,160 -20 5,800 6,723,500 10 206.936 1,190 J 2,000 1,160 T/B 3,500 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,800 3,400 2,790 2,790 -10 104,700 301,039,000 14 72.468 2,790 T/J 500 2,700 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,315 1,410 1,410 1,410 95 11,400 16,074,000 1 3,133.333 1,410 T/J 2,100 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,625 1,565 1,625 0 194,300 313,362,500 156 108.333 1,630 J 23,400 1,625 T/B 5,500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,495 1,505 1,450 1,500 5 534,100 792,914,000 205 2,908.329 1,500 T/J 54,800 1,495 B 159,300 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 3,150 3,150 0 100 315,000 1 116.664 3,250 J 1,000 3,000 B 300 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 1,675 1,680 0 4,300 7,203,000 5 140.000 1,680 T/J 172,500 1,675 B 100 349 VICO Victoria Investama Tbk. --U8---1 98 98 98 98 0 200 19,600 1 78.400 97 J 100 94 B 200 350 VOKS Voksel Electric Tbk. --U4---1 240 254 238 250 10 45,600 10,938,400 22 110.588 246 J 200 234 B 2,500 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 154 156 152 155 1 8,430,000 1,302,526,100 774 53.448 155 T/J 29,900 154 B 158,100 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 965 970 935 960 -5 19,385,900 18,487,998,000 3,589 246.753 960 T/J 1,206,000 955 B 69,700 353 WOOD Integra Indocabinet Tbk. --M5K--1 362 362 348 350 -12 12,171,400 4,343,092,200 753 134.615 350 T/J 1,706,900 348 B 480,500 354 WSBP Waskita Beton Precast Tbk. CDM3K--1 152 155 151 153 1 50,802,600 7,768,217,000 1,951 31.224 154 J 2,239,100 153 T/B 6,804,400 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 590 565 580 -5 20,162,500 11,605,775,500 1,751 156.545 580 T/J 645,900 575 B 1,213,500 356 WTON Wijaya Karya Beton Tbk. --M3K--1 218 222 216 218 0 13,978,300 3,048,353,000 651 36.949 220 J 547,100 218 T/B 397,500 357 ZINC Kapuas Prima Coal Tbk. --U2---2 140 144 134 137 -3 149,549,900 21,000,888,100 1,344 488.396 137 T/J 427,000 136 B 871,500 Total 2,733,066,000 1,429,549,015,300 252,601 3,404,623,100 105,964,700 Jakarta, 20 May 2020 Trading Division