List of Securities Quotation: IDX SMC Composite Date: Monday, 18 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 6,200 6,375 6,250 6,350 150 2,141,400 13,538,952,500 1,116 515.858 6,375 J 268,700 6,350 T/B 120,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 5,500 J 3,400 5,125 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,500 J 7,900 1,420 B 100 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,355 1,270 1,295 -15 13,305,300 17,275,666,000 4,325 1,579.268 1,295 T/J 270,400 1,290 B 1,000 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 486 490 474 476 -10 8,077,800 3,876,462,400 1,358 373.823 480 J 62,000 476 T/B 897,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,250 6,350 6,275 6,275 25 230,400 1,453,915,000 175 269.892 6,300 J 2,900 6,275 T/B 17,100 7 ADRO Adaro Energy Tbk. --M2BX-1 925 1,020 930 1,020 95 76,684,300 76,178,630,500 8,437 92.727 1,020 T/J 1,397,700 1,015 B 1,211,400 8 AGII Aneka Gas Industri Tbk. --M3---1 402 402 374 402 0 429,800 168,495,200 133 36.545 402 T/J 54,300 400 B 1,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 114 123 112 118 4 24,964,600 2,965,983,200 1,779 192.785 119 J 80,800 118 T/B 559,300 10 AGRS Bank IBK Indonesia Tbk. --U8---2 106 106 106 106 0 1,400 148,400 6 96.364 106 T/J 7,900 105 B 5,900 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,240 2,300 2,170 2,240 0 13,179,800 29,834,981,000 1,550 1,785.273 2,250 J 27,400 2,240 T/B 80,400 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 0 0 268 0 0 0 0 255.238 268 J 5,600 250 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 176 173 164 170 -6 295,200 48,655,600 56 97.701 176 J 100 170 T/B 5,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 0 0 3,090 0 0 0 0 126.122 3,090 J 1,300 2,890 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,030 2,010 1,985 1,985 -45 42,600 85,094,000 12 104.474 2,000 J 800 1,985 T/B 9,100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 900 900 870 890 -10 94,400 83,534,000 52 2,271.045 890 T/J 98,800 880 B 500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 488 488 488 -12 600 292,800 3 40.667 478 J 100 470 B 7,300 18 ANTM Aneka Tambang Tbk. --M2XX-1 520 535 520 525 5 46,702,500 24,587,337,000 3,331 346.146 530 J 3,131,100 525 T/B 1,307,000 19 APIC Pacific Strategic Financial Tbk. --U8---2 875 910 870 910 35 18,207,000 16,287,546,500 4,604 967.920 910 T/J 361,400 900 B 30,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 99 100 96 97 -2 6,859,700 669,455,800 499 26.575 98 J 560,600 97 T/B 24,100 21 ARII Atlas Resources Tbk. --U2---2 545 600 555 600 55 6,500 3,893,500 7 40.000 620 J 5,000 510 B 5,200 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,320 J 1,582,800 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 398 400 396 400 2 91,200 36,400,400 32 2,718.684 400 T/J 40,100 398 B 213,100 24 ARTO Bank Artos Indonesia Tbk. --U8---2 885 900 900 900 15 24,600 22,140,000 3 4,535.833 900 T/J 40,600 875 B 2,700 25 ASGR Astra Graphia Tbk. --U9---1 675 700 670 695 20 14,700 10,129,000 16 144.095 695 T/J 21,800 675 B 40,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,085 1,075 1,085 0 12,500 13,510,000 11 2,009.259 1,085 T/J 3,300 1,075 B 1,400 27 ASRI Alam Sutera Realty Tbk. --M6---1 111 112 105 106 -5 15,135,000 1,615,588,400 1,110 100.952 107 J 499,500 106 T/B 3,071,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 316 334 320 330 14 10,210,100 3,343,651,000 401 84.615 332 J 6,500 330 T/B 2,586,600 29 ATIC Anabatic Technologies Tbk. --U9---1 630 630 630 630 0 100 63,000 1 90.000 785 J 400 630 T/B 100 30 AUTO Astra Otoparts Tbk. --M4---1 730 745 725 745 15 552,500 408,049,500 486 673.781 745 T/J 68,100 740 B 3,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 2 57.388 50 T/J 51,138,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 416 414 402 414 -2 11,100 4,583,200 6 305.231 414 T/J 5,500 390 B 5,200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 950 925 895 925 -25 900 814,500 4 1,156.250 925 T/J 9,700 895 B 400 34 BBKP Bank Bukopin Tbk. --M8---1 124 167 125 165 41 199,177,900 31,368,604,600 9,112 48.948 166 J 453,400 165 T/B 105,683,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,105 1,085 1,095 0 4,538,900 4,985,374,500 112 79.348 1,095 T/J 49,200 1,090 B 240,800 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 745 760 720 760 15 23,967,600 17,937,134,000 3,083 99.130 765 J 429,100 760 T/B 3,094,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 226 206 226 6 143,400 31,549,600 15 230.096 226 T/J 50,700 220 B 54,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 179 180 176 178 -1 73,500 13,060,700 30 504.793 178 T/J 25,500 177 B 10,100 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,330 2,390 2,310 2,310 -20 1,056,900 2,468,062,000 263 1.304 2,310 T/J 10,500 2,300 B 28,500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,300 65,000 6 217.306 50 T/J 606,978,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 99 101 95 96 -3 26,485,300 2,543,481,300 1,461 56.471 96 T/J 3,400 95 B 3,309,000 43 BFIN BFI Finance Indonesia Tbk. --M8---2 288 292 286 288 0 957,400 277,939,000 58 1,475.863 288 T/J 221,400 286 B 5,800 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 350,400 17,520,000 19 146.220 50 T/J 9,106,400 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 975 995 975 995 20 3,900 3,849,500 7 562.160 990 J 20,000 980 B 1,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 300 15,000 3 35.714 50 T/J 65,852,200 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 785 805 750 755 -30 1,642,000 1,279,200,500 339 11.615 775 J 72,100 755 T/B 13,600 48 BISI BISI International Tbk. --U1---1 890 895 850 885 -5 250,200 213,927,500 71 442.500 885 T/J 2,600 870 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 680 690 670 675 -5 2,833,100 1,926,155,500 830 112.500 675 T/J 91,300 670 B 385,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 474 478 470 476 2 2,812,300 1,334,179,800 799 110.698 476 T/J 14,900 474 B 25,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 34,100 1,705,000 13 3.455 50 T/J 120,381,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 69 72 65 65 -4 108,000 7,420,400 25 149.151 65 T/J 59,800 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 25,000 1,250,000 8 0.658 50 T/J 78,141,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 242 250 230 234 -8 12,400 2,962,800 6 73.125 248 J 10,000 234 T/B 10,500 56 BMTR Global Mediacom Tbk. --M9K--1 200 204 190 191 -9 23,419,500 4,540,755,100 1,429 155.462 191 T/J 186,500 190 B 1,230,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 86,100 4,305,000 19 0.172 50 T/J 61,965,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 605 615 595 595 -10 2,026,400 1,218,799,500 505 4.393 600 J 308,200 595 T/B 212,300 59 BNII Bank Maybank Indonesia Tbk. --U8---1 140 141 139 140 0 133,500 18,694,600 59 1.668 141 J 15,600 140 T/B 126,900 60 BNLI Bank Permata Tbk. --M8K--1 1,240 1,295 1,255 1,290 50 43,208,700 55,091,237,000 1,509 14.045 1,290 T/J 499,700 1,285 B 701,600 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,435 1,460 1,425 1,450 15 53,373,200 77,263,901,500 2,008 1,407.767 1,450 T/J 37,800 1,425 B 87,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 147 161 148 148 1 20,100 3,158,500 36 84.571 157 J 5,300 148 T/B 8,200 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 670 J 100 620 B 100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 117,400 1,185 B 302,200 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,980 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 252 280 246 272 20 119,266,900 31,760,190,800 9,576 53.333 274 J 1,279,300 272 T/B 2,500,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 206,400 10,320,000 17 7.874 50 T/J 51,403,000 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,030 1,055 1,055 1,055 25 5,000 5,275,000 1 791.567 1,075 J 5,000 1,025 B 10,000 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 615 590 605 0 32,969,100 19,799,234,500 4,449 118.510 610 J 240,400 605 T/B 2,328,900 71 BSIM Bank Sinarmas Tbk. --U8---1 480 0 0 480 0 0 0 0 327.379 480 J 76,200 460 B 900 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,260 1,345 1,260 1,325 65 600 771,000 4 67.949 1,310 J 63,300 1,200 B 500 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 0 200 10,000 2 383.083 50 T/J 128,473,400 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 1,835 1,840 1,760 1,790 -45 67,900 121,947,500 40 346.522 1,790 T/J 8,900 1,780 B 2,000 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,230 2,060 2,230 150 23,106,900 50,223,702,000 6,975 228.718 2,230 T/J 3,220,300 2,220 B 37,400 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 1,045 920 1,035 60 18,200 17,599,500 21 175.424 1,035 T/J 2,900 950 B 200 79 BULL Buana Lintas Lautan Tbk. --M7---1 236 252 224 226 -10 98,527,400 23,293,043,000 2,240 22.101 228 J 453,700 226 T/B 4,600 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 10,780,400 539,020,000 159 2.902 50 T/J 364,862,000 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 75 78 75 76 1 3,155,700 241,477,600 228 16.622 76 T/J 814,700 75 B 345,600 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 204 204 190 194 -10 775,100 152,244,200 201 58.788 196 J 22,500 194 T/B 1,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 1,039,700 51,985,000 12 28.571 50 T/J 13,232,800 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 13,600 5,177,200 10 708.844 390 J 900 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 304 304 284 284 -20 9,100 2,588,400 11 71.000 284 T/J 4,000 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 53 53 -1 478,200 25,451,100 47 339.200 54 J 298,400 53 T/B 246,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 167 167 165 165 -2 434,100 72,053,200 43 12.912 166 J 50,000 165 T/B 27,100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 200 330,000 2 5,987.372 1,725 J 2,500 1,650 T/B 100 89 CLAY Citra Putra Realty Tbk. --U9---2 1,995 2,100 1,900 1,900 -95 2,900 5,609,000 12 1,055.556 1,980 J 1,100 1,900 T/B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 468 476 464 466 -2 7,501,200 3,528,292,200 825 2,026.087 466 T/J 65,400 464 B 216,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,400 J 31,600 1,380 B 2,600 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 0 0 50 0 0 0 0 45.455 50 J 114,975,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 350 J 3,100 330 B 500 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 2,450 2,450 0 100 245,000 1 2,047.639 3,060 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 476 484 470 472 -4 14,745,500 6,959,566,400 2,180 105.678 472 T/J 211,100 470 B 1,852,100 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 0 0 1,820 0 0 0 0 3,653.005 1,820 J 2,000 1,815 B 1,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 3 16.496 50 T/J 146,708,900 0 B 0 99 DILD Intiland Development Tbk. --U6---1 220 220 208 220 0 35,300 7,728,000 17 38.337 220 T/J 10,065,700 218 B 10,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 690 680 645 645 -45 358,000 231,564,500 170 21.864 645 T/J 3,539,500 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,120 4,100 4,000 4,090 -30 3,500 14,157,000 14 24,448.562 4,100 J 5,000 4,030 B 300 102 DMAS Puradelta Lestari Tbk. XDM6K--1 129 134 129 130 1 31,324,000 4,116,635,500 2,178 61.905 131 J 3,349,000 130 T/B 2,695,900 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 95 98 89 89 -6 3,791,900 343,428,700 291 38.696 89 T/J 686,000 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 930 950 0 6,300 5,909,500 16 103.825 940 J 8,000 930 B 60,800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 188 188 180 188 0 200 36,800 2 170.909 240 J 200 188 T/B 11,000 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,530 3,500 3,530 30 300 1,056,000 3 3,100.871 3,600 J 10,000 3,410 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 123 128 121 125 2 13,849,700 1,726,337,200 1,051 169.230 125 T/J 392,900 124 B 146,700 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 318 316 318 2 577,300 182,678,000 17 85.946 320 J 114,900 318 T/B 4,400 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 600 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 400 400 386 398 -2 218,800 85,097,000 35 78.812 398 T/J 3,000 396 B 100 111 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,600 J 200 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,180 2,150 2,170 0 4,400 9,486,000 13 798.759 2,170 T/J 2,000 2,140 B 4,100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 244 244 228 230 -14 2,100 484,600 11 153.333 230 T/J 100 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 665 655 650 655 -10 2,100 1,375,000 2 16.173 655 T/J 3,000 650 B 1,800 115 ELSA Elnusa Tbk. --M2K--1 200 210 202 206 6 35,851,700 7,385,904,800 1,819 51.500 206 T/J 1,429,400 204 B 3,504,100 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 594,728,000 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,190 4,400 4,100 4,350 160 2,600 11,094,000 9 604.167 4,350 T/J 100 4,300 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,845 1,845 1,720 1,720 -125 46,000 80,293,000 68 1,203.395 1,755 J 100 1,720 T/B 22,600 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,100 1,200 1,130 1,200 100 34,819,000 40,821,938,000 6,022 120.000 1,205 J 417,100 1,200 T/B 164,100 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 141 148 136 138 -3 717,100 99,098,000 226 256.931 139 J 900 138 T/B 5,000 121 EXCL XL Axiata Tbk. --M7BX-1 2,460 2,570 2,450 2,510 50 19,642,400 49,509,025,000 6,296 127.384 2,530 J 38,700 2,510 T/B 653,500 122 FAST Fast Food Indonesia Tbk. --U9---2 990 1,000 960 1,000 10 9,800 9,541,500 19 3,145.346 1,000 T/J 1,900 965 B 100 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 130 155 127 153 23 17,830,500 2,597,123,900 1,515 72.857 154 J 118,700 153 T/B 117,400 125 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,850 J 100 2,480 B 100 126 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 97 103 97 100 3 249,787,100 24,968,201,400 9,020 5.556 101 J 4,975,500 100 T/B 11,645,600 128 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---2 290 300 290 292 2 17,600 5,141,200 14 34.762 290 J 4,800 270 B 37,500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 224 232 216 228 4 49,462,700 11,204,493,800 4,617 30.649 228 T/J 1,601,400 226 B 706,700 131 GJTL Gajah Tunggal Tbk. --M4---1 352 362 350 350 -2 1,675,700 592,018,000 272 68.714 352 J 394,200 350 T/B 63,200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 78 75 75 -2 2,496,400 188,955,300 230 18.750 77 J 1,800 75 T/B 211,400 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,450 17,000 17,000 17,000 550 500 8,500,000 2 2,956.522 16,450 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,265 1,265 1,200 1,245 -20 103,200 127,261,000 67 96.887 1,245 T/J 2,600 1,215 B 65,700 135 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 85 85 -1 57,100 4,884,600 6 34.000 85 T/J 74,000 84 B 25,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,900 2,990 2,890 2,900 0 3,000,100 8,718,247,000 270 78.378 2,990 J 15,500 2,900 T/B 22,300 138 HERO Hero Supermarket Tbk. --U9---1 900 1,000 900 940 40 12,600 11,767,500 18 1,962.094 940 T/J 241,200 890 B 600 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,550 2,580 2,550 2,550 0 5,731,200 14,616,130,000 115 780.628 2,560 J 800 2,550 T/B 5,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 530 535 515 535 5 11,000 5,831,500 6 823.077 535 T/J 10,500 494 B 200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 670 680 665 675 5 17,606,500 11,866,144,500 987 217.742 675 T/J 64,100 670 B 42,200 142 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---2 230 0 0 230 0 0 0 0 219.048 0 J 0 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 226 238 216 228 2 118,600 26,783,600 64 76.000 230 J 3,500 228 T/B 7,100 145 HRUM Harum Energy Tbk. --M2K--1 1,250 1,265 1,230 1,265 15 130,900 163,248,500 102 24.327 1,270 J 100 1,265 T/B 10,800 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,150 J 300 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 137 131 137 0 71,800 9,504,500 18 130.476 137 T/J 32,800 133 B 29,500 148 IFSH Ifishdeco Tbk. --U2---2 280 280 280 280 0 4,200 1,176,000 4 63.636 278 J 2,100 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---1 480 500 478 490 10 154,600 76,196,000 92 65.783 494 J 20,000 490 T/B 11,200 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 127 120 124 -1 318,700 39,210,400 70 24.800 125 J 50,000 123 B 90,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,085 1,080 1,085 5 549,700 595,510,000 21 285.526 1,085 T/J 20,000 1,070 B 6,100 153 INAF Indofarma (Persero) Tbk. --U5---1 990 1,000 990 1,000 10 631,800 629,215,000 295 400.000 1,000 T/J 96,300 995 B 26,900 154 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,950 2,860 2,900 10 3,976,600 11,550,426,000 1,082 1,183.673 2,910 J 7,600 2,900 T/B 827,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,200 2,080 2,200 80 16,700 35,423,000 21 296.300 2,200 T/J 2,800 2,150 B 5,600 156 INDS Indospring Tbk. --M4---1 1,830 0 0 1,830 0 0 0 0 171.562 1,825 J 5,500 1,720 B 10,000 157 INDY Indika Energy Tbk. XDM2K--1 705 720 675 680 -25 7,465,600 5,149,273,500 1,521 23.051 685 J 77,100 680 T/B 757,300 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,200 4,960 5,000 -100 3,311,100 16,599,201,000 1,849 257.643 5,000 T/J 49,800 4,990 B 100 159 INPP Indonesian Paradise Property Tbk. --U9---2 705 750 675 705 0 5,300 3,664,500 15 671.429 700 J 500 685 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,560 3,570 3,320 3,550 -10 877,400 3,113,908,000 82 1,286.232 3,550 T/J 4,500 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 870 870 0 100 87,000 1 8.832 860 J 100 850 B 100 162 INTA Intraco Penta Tbk. --U9---2 250 278 278 278 28 100 27,800 1 195.966 276 J 700 240 B 10,100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 316 326 308 310 -6 2,630,500 826,953,000 465 18.902 318 J 24,400 310 T/B 324,300 164 IPTV MNC Vision Networks Tbk. --U9---1 396 396 390 392 -4 11,995,800 4,739,239,600 14,784 163.333 392 T/J 308,100 390 B 139,100 165 IRRA Itama Ranoraya Tbk. --U9---2 540 550 535 545 5 3,698,600 1,995,685,000 265 145.722 545 T/J 62,300 540 B 30,000 166 ISAT Indosat Tbk. --M7K--1 2,020 2,080 2,010 2,030 10 9,332,400 19,077,423,000 3,392 145.000 2,040 J 96,200 2,030 T/B 60,700 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 127 120 122 0 1,610,700 196,516,200 224 41.356 122 T/J 28,700 121 B 136,100 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,000 2,000 1,860 1,860 -140 438,300 816,416,500 339 845.455 1,860 T/J 120,900 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,400 7,800 7,375 7,725 325 1,331,900 10,195,492,500 2,166 55.179 7,750 J 3,200 7,725 T/B 35,700 170 JAST Jasnita Telekomindo Tbk. --U7---2 162 151 151 151 -11 232,600 35,122,600 77 61.382 151 T/J 3,927,500 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 154,671,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 456 456 456 -26 100 45,600 1 258.665 575 J 10,000 456 T/B 10,300 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 420 J 1,400,800 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 890 900 10 26,784,400 24,070,926,000 2,694 246.036 900 T/J 6,126,300 895 B 657,200 175 JRPT Jaya Real Property Tbk. --M6K--1 404 408 402 404 0 355,900 144,036,800 78 388.462 406 J 2,200 404 T/B 37,000 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,750 3,520 3,670 140 17,120,100 62,778,797,000 5,836 216.417 3,680 J 2,100 3,670 T/B 96,500 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 1,070 1,060 1,060 140 400 427,000 4 228.291 1,040 J 400 930 B 300 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 735 740 730 730 -5 142,200 104,457,000 20 1,622.222 740 J 51,500 725 B 15,400 179 KAEF Kimia Farma Tbk. --M5---1 1,200 1,230 1,195 1,220 20 2,042,900 2,473,613,500 1,161 1,220.000 1,225 J 203,300 1,220 T/B 9,000 180 KBLI KMI Wire & Cable Tbk. --M4K--1 412 412 402 404 -8 289,200 116,984,200 87 49.089 404 T/J 22,900 402 B 44,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 298 282 278 282 -16 252,500 70,364,200 37 71.212 282 T/J 147,300 278 B 600 182 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 695 720 0 12,300 8,648,500 27 96.000 720 T/J 6,300 700 B 3,500 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 50,200 2,510,000 3 1.818 50 T/J 423,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 135 132 135 1 877,600 117,048,600 97 4.684 136 J 51,400 135 T/B 800 185 KINO Kino Indonesia Tbk. CDM5---1 2,630 2,710 2,560 2,650 20 5,179,500 13,760,297,000 1,147 69.737 2,660 J 700 2,650 T/B 57,600 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,400 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 199 195 186 186 -13 45,400 8,449,400 17 652.632 186 T/J 1,700 0 B 0 188 KMTR Kirana Megatara Tbk. --U3---2 250 276 240 240 -10 1,300 334,200 8 52.402 260 J 17,600 240 T/B 1,100 189 KOTA DMS Propertindo Tbk. --U6---1 466 468 466 466 0 4,003,000 1,869,399,000 168 233.000 466 T/J 10,000 0 B 0 190 KPIG MNC Land Tbk. --M9---2 113 114 112 112 -1 1,578,200 177,039,800 30 241.000 113 J 481,200 112 T/B 2,000 191 KRAH Grand Kartech Tbk. --U4---2 525 650 575 575 50 3,400 2,086,500 8 209.091 525 J 2,300 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 175 191 165 176 1 20,651,700 3,752,377,500 1,537 21.881 179 J 349,800 176 T/B 1,498,200 193 KREN Kresna Graha Investama Tbk. --U9---1 93 93 87 87 -6 4,287,100 373,070,100 282 905.119 87 T/J 12,808,500 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 204 210 190 190 -14 252,400 49,211,800 30 48.718 196 J 3,800 190 T/B 3,900 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,000 J 400 4,770 B 100 196 LINK Link Net Tbk. --M9---1 2,630 2,640 2,510 2,600 -30 360,400 935,133,000 670 162.500 2,600 T/J 12,400 2,580 B 5,000 197 LPCK Lippo Cikarang Tbk --U6---1 625 645 610 620 -5 202,900 127,420,000 117 69.903 620 T/J 11,500 615 B 22,900 198 LPKR Lippo Karawaci Tbk. --M6K--1 145 147 140 140 -5 9,037,400 1,297,218,900 713 45.208 142 J 120,000 140 T/B 1,211,700 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,255 1,415 1,275 1,380 125 39,192,700 53,481,523,500 9,148 31.271 1,385 J 26,800 1,380 T/B 851,900 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 740 710 725 0 10,268,300 7,444,710,500 1,358 187.097 725 T/J 56,200 720 B 106,900 201 MAIN Malindo Feedmill Tbk. --M3K--1 505 515 494 500 -5 6,120,200 3,062,242,100 1,031 284.091 505 J 102,700 500 T/B 632,100 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,240 2,350 2,160 2,230 -10 494,900 1,143,338,000 280 106.190 2,270 J 21,000 2,230 T/B 6,400 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,660 1,660 1,660 0 100 166,000 1 98.810 1,655 J 100 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 700 685 700 0 13,675,700 9,506,297,500 1,161 1,123.325 705 J 38,900 700 T/B 1,001,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 134 0 0 134 0 0 0 0 178.667 133 J 5,000 126 B 10,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 350 340 346 4 7,287,400 2,511,381,200 1,530 692.000 346 T/J 27,300 344 B 54,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 388 390 388 390 2 30,500 11,893,400 7 277.304 390 T/J 26,400 388 B 2,900 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,575 1,550 1,575 -5 7,100 11,173,000 12 121.154 1,575 T/J 14,400 1,555 B 300 209 MCAS M Cash Integrasi Tbk. --U9---2 645 805 600 645 0 38,070,900 23,553,376,000 1,763 46.570 680 J 312,000 645 T/B 7,066,700 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 116 111 114 2 2,458,300 279,097,600 136 102.249 116 J 98,000 114 T/B 47,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,894,700 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,315 1,395 1,320 1,395 80 128,482,400 176,211,808,500 8,929 363.762 1,395 T/J 6,994,400 1,390 B 1,400 213 MDLN Modernland Realty Tbk. --M6---1 50 50 50 50 0 8,907,200 445,360,000 85 14.839 50 T/J 262,391,300 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 470 498 480 486 16 83,767,300 41,035,135,800 4,544 855.980 486 T/J 633,700 484 B 733,600 215 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,100 6,100 -100 2,800 17,147,500 8 4,446.453 6,275 J 5,100 6,100 T/B 3,400 216 MERK Merck Tbk. --U5---2 2,010 2,100 2,000 2,000 -10 29,300 58,681,000 31 5,273.288 2,030 J 300 2,000 T/B 11,100 217 META Nusantara Infrastructure Tbk. --U7---1 88 90 88 90 2 401,100 35,299,000 12 27.266 90 T/J 61,300 89 B 2,000 218 MFIN Mandala Multifinance Tbk. --U8---2 890 960 870 880 -10 6,100 5,378,000 7 902.564 880 T/J 9,400 870 B 100 219 MGRO Mahkota Group Tbk. --M1K--1 695 710 690 700 5 1,719,500 1,206,485,500 236 311.111 705 J 95,600 695 B 4,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 299,900 419,860,000 3 509.091 1,500 J 300,000 1,400 T/B 700,100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,390 2,590 2,380 2,450 60 10,811,900 26,659,473,000 2,935 144.246 2,450 T/J 698,300 2,440 B 19,700 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 202,500 10,125,000 10 238.095 50 T/J 738,800 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,675 J 500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,850 10,025 9,825 9,850 0 21,700 215,890,000 28 62,738.854 10,050 J 500 9,850 T/B 100 225 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 1,740,900 87,051,700 34 5.735 51 J 2,341,700 50 T/B 3,057,300 226 MMLP Mega Manunggal Property Tbk. --M6---2 136 137 130 136 0 40,800 5,394,600 12 23.248 136 T/J 6,100 130 B 33,400 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 955 900 900 -40 64,795,500 59,335,832,500 11,255 100.000 905 J 321,900 900 T/B 192,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 60,800 1,060 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 555 540 550 15 3,866,600 2,119,350,000 616 36.667 550 T/J 14,600 545 B 5,000 230 MPPA Matahari Putra Prima Tbk. --U9---1 108 112 106 109 1 789,600 85,506,600 126 45.827 109 T/J 7,200 108 B 800 231 MPRO Maha Properti Indonesia Tbk. --U6---2 925 0 0 925 0 0 0 0 840.909 900 J 1,300 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 7,450 6,950 6,950 6,950 -500 100 695,000 1 630.395 6,950 T/J 500 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 300 310 298 310 10 100,000 30,863,600 78 62.000 310 T/J 100,000 308 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 1,100 1,100,000 2 65.789 1,000 T/J 13,300 995 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,235 1,180 1,190 10 327,400 392,393,500 239 2,142.291 1,200 J 2,300 1,190 T/B 14,900 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 91,099,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 388 386 386 386 -2 200 77,200 1 162.286 386 T/J 300 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 159 178 148 152 -7 153,700 23,076,800 65 47.500 153 J 3,500 152 T/B 30,000 239 MYOH Samindo Resources Tbk. --U2---1 990 1,020 975 1,020 30 18,000 18,248,500 16 121.490 1,020 T/J 25,300 975 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,160 2,080 2,140 0 1,679,700 3,579,975,000 754 10,705.353 2,140 T/J 300 2,130 B 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---2 210 210 196 196 -14 11,900 2,346,400 5 190.291 196 T/J 6,500 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 595 650 555 555 -40 4,012,200 2,344,516,500 2,397 538.835 555 T/J 1,238,300 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 5,000 7,000,000 1 75.676 1,400 T/J 1,157,500 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 402 418 402 410 8 886,600 362,635,000 272 126.154 412 J 30,600 410 T/B 11,800 246 NIRO City Retail Developments Tbk. --U6---2 149 144 139 144 -5 400 57,100 2 137.143 144 T/J 131,600 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 690 705 700 705 15 3,900 2,740,500 11 854.297 705 T/J 7,400 695 B 1,700 248 NOBU Bank Nationalnobu Tbk. --U8---1 810 755 755 755 -55 100 75,500 1 201.333 860 J 1,600 775 B 1,000 249 NZIA Nusantara Almazia Tbk. --U6---1 151 169 141 159 8 81,100 11,833,500 58 72.273 159 T/J 6,300 158 B 200 250 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---2 170 171 171 171 1 2,700 461,700 4 46.738 171 T/J 47,900 170 B 3,000 252 PBID Panca Budi Idaman Tbk. --U3---1 885 905 875 905 20 4,700 4,160,500 6 106.471 905 T/J 19,100 875 B 4,700 253 PBRX Pan Brothers Tbk. --M4---1 188 212 188 212 24 1,723,500 348,049,600 273 375.221 214 J 266,300 212 T/B 1,056,400 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 10,500 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 840 800 835 45 97,806,100 80,462,987,000 6,943 278.333 840 J 6,240,700 835 T/B 197,300 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 412 420 412 416 4 278,100 115,111,800 39 81.171 416 T/J 116,800 410 B 109,900 257 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,290 2,290 2,140 2,190 -100 2,600 5,702,000 12 908.751 2,190 T/J 200 2,160 B 800 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 128 128 128 0 284,800 36,454,400 7 102.400 130 J 25,000 128 T/B 915,200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 690 695 665 680 -10 1,043,100 705,249,000 187 1,132.201 690 J 430,400 680 T/B 267,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 103,700 5,185,000 10 50.000 50 T/J 5,551,700 0 B 0 261 PNIN Paninvest Tbk. --U8---1 780 780 765 765 -15 116,400 89,105,500 17 813.484 765 T/J 66,300 760 B 206,600 262 PNLF Panin Financial Tbk. --M8K--1 162 164 157 162 0 13,400,700 2,167,178,800 1,824 175.097 163 J 170,200 162 T/B 1,642,200 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,100 1,145 1,025 1,090 -10 5,500 5,955,500 14 66.667 1,080 J 400 1,025 B 100 264 POLU Golden Flower Tbk. --U4---2 925 995 865 865 -60 13,300 12,144,000 24 300.347 865 T/J 900 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 560 560 560 0 100 56,000 1 104.673 550 J 400 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 590 600 570 585 -5 1,762,900 1,032,215,000 316 39.000 585 T/J 259,500 580 B 139,600 267 PPRE PP Presisi Tbk. --U7---1 168 178 168 178 10 28,850,900 4,975,377,700 3,560 41.395 179 J 206,700 178 T/B 11,000 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 623,600 31,180,000 120 108.108 50 T/J 15,370,700 0 B 0 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,160 3,280 3,200 3,200 40 15,000 48,115,000 25 49.231 3,200 T/J 400 3,090 B 900 270 PRIM Royal Prima Tbk. --U9---2 246 280 240 242 -4 900 228,800 8 48.400 260 J 300 242 T/B 400 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 204 191 199 9 69,699,800 13,812,280,700 3,117 645.622 200 J 683,900 199 T/B 65,000 272 PSGO Palma Serasih Tbk. --U1---2 102 105 95 105 3 12,200 1,173,200 9 100.000 105 T/J 22,800 96 B 26,800 273 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,910 1,805 1,900 85 45,956,600 85,581,675,000 8,744 1,652.174 1,905 J 189,900 1,900 T/B 1,433,700 274 PTPP PP (Persero) Tbk. --M6XX-1 610 625 605 610 0 14,612,000 8,959,920,000 2,049 114.662 615 J 290,200 610 T/B 1,101,200 275 PTRO Petrosea Tbk. XDM2---1 1,220 1,240 1,195 1,205 -15 778,700 942,808,500 369 964.000 1,210 J 31,900 1,205 T/B 1,700 276 PTSN Sat Nusapersada Tbk --M4---1 155 163 155 159 4 1,142,700 182,112,300 159 82.242 159 T/J 7,300 158 B 14,400 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,630 3,630 3,620 3,620 -10 900 3,266,000 3 283.922 4,000 J 800 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 326 344 312 334 8 137,551,700 45,468,835,600 5,567 1,287.636 338 J 150,500 334 T/B 141,100 279 PZZA Sarimelati Kencana Tbk. --U9---1 690 715 680 700 10 60,200 41,917,500 73 63.636 700 T/J 15,800 695 B 4,800 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 595 560 585 25 10,526,600 6,174,829,500 2,456 365.625 590 J 206,800 585 T/B 200 281 RDTX Roda Vivatex Tbk --U6---1 4,980 0 0 4,980 0 0 0 0 262.355 4,980 J 600 4,800 B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 50 51 50 51 1 34,917,900 1,748,563,400 4,791 51.000 51 T/J 13,686,100 50 B 11,559,800 283 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---2 420 426 420 422 2 480,100 202,381,000 183 258.896 422 T/J 2,700 418 B 400 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 272 240 262 6 199,100 47,918,600 20 2,050.078 260 J 2,800 242 B 1,100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,220 1,200 1,205 -5 1,094,900 1,318,894,500 261 472.549 1,205 T/J 501,900 1,200 B 60,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 116 110 108 108 -8 160,400 17,374,700 33 135.000 108 T/J 90,400 0 B 0 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 25,100 8,600 B 2,400 289 SCMA Surya Citra Media Tbk. --M9XX-1 800 840 800 835 35 31,294,800 25,807,831,000 2,704 377.737 835 T/J 65,200 830 B 567,500 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 1,000 900 940 0 500 469,000 4 1,051.395 930 J 2,400 875 B 200 291 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 655 670 0 5,300 3,500,000 12 356.383 670 T/J 1,500 655 B 100 292 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,480 2,500 0 15,500 38,678,000 11 106.838 2,500 T/J 11,800 2,480 B 900 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,700 J 5,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 645 620 645 0 243,300 155,614,500 63 460.714 645 T/J 22,200 640 B 300 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,240 1,205 1,210 -20 2,557,700 3,121,818,500 1,283 208.621 1,220 J 9,700 1,210 T/B 71,100 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,600 5,450 5,500 0 47,100 258,977,500 74 62.466 5,525 J 400 5,475 B 4,200 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 212 206 208 -2 3,181,800 665,897,200 285 18.909 208 T/J 35,300 206 B 185,400 298 SIPD Sierad Produce Tbk. --U3---2 1,200 1,200 1,120 1,120 -80 11,500 13,719,000 6 1.244 1,120 T/J 200 0 B 0 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,990 5,075 4,960 5,000 10 259,200 1,297,062,000 60 4,347.826 5,000 T/J 400 4,950 B 3,000 301 SMAR Smart Tbk. --U1---2 2,980 2,980 2,780 2,800 -180 6,000 16,972,000 20 925.131 2,890 J 200 2,800 T/B 700 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 278 288 280 282 4 2,866,100 812,946,000 498 50.357 284 J 244,500 282 T/B 111,800 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,035 1,080 1,000 1,045 10 54,200 56,014,500 67 1,262.077 1,050 J 2,200 1,030 B 100 304 SMRA Summarecon Agung Tbk. --M6K--1 430 432 420 424 -6 19,286,200 8,190,285,000 1,844 696.681 426 J 54,300 424 T/B 18,500 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,160 1,120 1,120 -20 1,763,300 2,006,219,500 665 2,991.533 1,125 J 1,000 1,120 T/B 17,300 306 SOCI Soechi Lines Tbk. --M7---1 127 132 127 128 1 5,241,100 673,848,600 458 23.273 128 T/J 826,600 127 B 495,800 307 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--2 540 555 505 555 15 2,600 1,400,000 18 47.845 555 T/J 200 510 B 6,000 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 204 180 195 5 7,011,200 1,378,295,500 780 110.809 195 T/J 27,100 194 B 18,100 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 138 122 122 -8 114,500 14,474,800 26 130.201 127 J 1,000 122 T/B 51,100 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 150 147 147 -1 10,294,200 1,519,807,400 1,061 61.250 147 T/J 330,600 146 B 1,363,300 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,950 2,900 2,860 2,870 -80 11,800 34,129,000 27 52.182 2,880 J 600 2,870 T/B 1,800 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 282 286 -2 5,704,700 1,624,877,200 351 117.333 286 T/J 1,892,300 284 B 23,600 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 910 925 900 925 15 277,800 254,479,500 128 138.060 925 T/J 31,700 905 B 10,000 315 STTP Siantar Top Tbk. --U5---2 10,350 0 0 10,350 0 0 0 0 6,115.937 9,650 J 30,200 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 2,880 2,880 2,880 2,880 0 2,000 5,760,000 5 1,858.065 2,890 J 33,300 2,880 T/B 100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 98 98 92 92 -6 31,000 2,852,600 17 840.566 92 T/J 5,610,400 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 1,125 1,140 1,090 1,095 -30 10,115,400 11,168,173,000 2,197 270.370 1,095 T/J 16,000 1,090 B 327,300 322 TBLA Tunas Baru Lampung Tbk. --M5---1 510 530 500 500 -10 2,619,400 1,338,554,500 465 113.856 505 J 25,000 500 T/B 596,800 323 TCID Mandom Indonesia Tbk. XDU5---1 7,950 8,000 7,725 8,000 50 23,600 188,110,000 10 784.683 8,000 T/J 30,000 7,725 B 10,300 324 TCPI Transcoal Pacific Tbk. --U7---2 4,850 4,870 4,520 4,580 -270 9,715,600 45,799,257,000 6,085 3,318.841 4,580 T/J 7,600 4,560 B 13,900 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 98 101 93 100 2 8,014,900 777,265,400 575 43.860 101 J 190,100 100 T/B 45,500 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 1,700 1,610 B 2,000 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 108 111 103 106 -2 31,639,300 3,378,339,500 2,062 34.194 106 T/J 1,245,600 105 B 1,253,900 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 432 498 402 470 38 14,600 6,695,400 19 106.508 470 T/J 3,400 406 B 2,000 329 TGKA Tigaraksa Satria Tbk. XDU9---2 6,150 6,150 5,725 5,725 -425 2,100 12,065,000 8 4,704.577 5,850 J 1,100 0 B 0 330 TINS Timah Tbk. --M2K--1 462 470 456 458 -4 11,054,800 5,106,652,400 1,289 234.035 460 J 117,700 458 T/B 107,000 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,340 4,340 4,100 4,160 -180 5,503,400 22,887,173,000 3,934 257.206 4,170 J 34,200 4,160 T/B 7,400 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 100 316 B 8,000 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 600 30,000 4 80.475 50 T/J 8,578,000 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 262 268 260 266 4 1,551,900 406,866,200 119 95.606 268 J 20,200 266 T/B 4,000 335 TOTO Surya Toto Indonesia Tbk. --U3---2 212 220 210 210 -2 700 151,000 2 681.221 214 J 22,100 212 B 200 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 860 900 860 890 30 77,114,300 68,509,305,000 6,033 4,239.508 895 J 214,500 890 T/B 97,700 337 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---1 120 113 113 113 -7 3,400 384,200 3 113.871 113 T/J 2,900 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 240 258 242 250 10 10,822,400 2,678,460,000 629 125.000 250 T/J 5,700 248 B 30,100 340 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---1 350 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,185 1,160 1,160 -20 6,800 7,913,500 15 206.936 1,185 J 7,100 1,160 T/B 100 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,870 2,770 2,670 2,670 -200 36,400 100,458,000 44 69.351 2,770 J 19,500 2,670 T/B 400 344 TURI Tunas Ridean Tbk. --U9---1 1,410 1,420 1,315 1,315 -95 3,700 5,035,500 6 2,922.222 1,315 T/J 300 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,720 1,600 1,625 25 5,013,400 8,206,671,500 553 108.333 1,625 T/J 242,000 1,620 B 7,600 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,475 1,510 1,460 1,500 25 386,900 573,316,000 232 2,908.329 1,505 J 7,200 1,500 T/B 58,800 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 116.664 3,150 J 3,000 3,000 B 1,100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,685 1,680 1,680 1,680 -5 4,300 7,224,000 3 140.000 1,680 T/J 700 1,675 B 2,400 349 VICO Victoria Investama Tbk. --U8---1 90 90 84 84 -6 104,000 8,739,000 10 67.200 84 T/J 1,500 0 B 0 350 VOKS Voksel Electric Tbk. --U4---1 258 268 256 256 -2 64,900 16,657,600 15 113.242 256 T/J 7,600 254 B 800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 151 154 148 148 -3 12,529,500 1,883,759,400 1,392 51.034 149 J 1,089,500 148 T/B 534,200 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 925 900 910 5 10,977,100 9,995,924,500 2,121 233.901 915 J 243,600 910 T/B 220,200 353 WOOD Integra Indocabinet Tbk. --M5K--1 340 374 336 370 30 55,717,400 20,006,041,400 3,075 142.308 370 T/J 9,579,500 368 B 1,151,800 354 WSBP Waskita Beton Precast Tbk. CDM3K--1 147 151 146 149 2 25,981,600 3,862,799,000 1,651 30.408 150 J 635,700 149 T/B 3,084,400 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 585 570 575 0 9,773,900 5,628,077,500 1,722 155.196 580 J 723,600 575 T/B 7,900 356 WTON Wijaya Karya Beton Tbk. --M3K--1 220 224 216 216 -4 4,558,200 995,925,800 607 36.610 218 J 42,500 216 T/B 1,437,600 357 ZINC Kapuas Prima Coal Tbk. --U2---2 142 147 133 134 -8 152,094,700 21,334,051,000 1,828 477.701 135 J 14,000 134 T/B 133,300 Total 2,998,349,400 1,852,689,102,500 293,141 3,088,797,700 205,440,700 Jakarta, 18 May 2020 Trading Division