List of Securities Quotation: IDX SMC Composite Date: Tuesday, 19 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 6,350 6,625 6,375 6,525 175 4,563,900 29,692,077,500 2,957 530.075 6,550 J 198,600 6,525 T/B 12,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 6,000 J 2,600 5,125 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,525 1,525 1,525 1,525 0 100 152,500 1 40.667 1,500 J 4,900 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,295 1,325 1,300 1,310 15 12,327,800 16,140,785,500 2,999 1,597.561 1,310 T/J 1,058,700 1,305 B 56,000 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 476 496 482 492 16 8,475,600 4,159,251,200 1,279 386.388 492 T/J 88,200 490 B 213,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,275 6,475 6,325 6,375 100 101,600 649,330,000 133 274.194 6,400 J 20,600 6,375 T/B 64,900 7 ADRO Adaro Energy Tbk. --M2BX-1 1,020 1,065 990 1,005 -15 85,706,200 88,005,507,000 9,597 91.364 1,010 J 106,100 1,005 T/B 1,995,600 8 AGII Aneka Gas Industri Tbk. --M3---1 402 404 400 404 2 269,200 108,275,800 68 36.727 404 T/J 22,400 400 B 2,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 118 133 119 121 3 87,438,600 10,989,538,800 5,661 197.687 121 T/J 177,100 120 B 1,265,600 10 AGRS Bank IBK Indonesia Tbk. --U8---2 106 135 105 119 13 214,200 25,509,500 71 108.182 119 T/J 5,100 108 B 1,500 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,240 2,380 2,250 2,280 40 13,706,600 32,145,163,000 2,777 1,817.153 2,280 T/J 92,500 2,270 B 12,100 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 266 268 0 1,000 267,800 3 255.238 268 T/J 14,400 254 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 170 170 164 167 -3 45,800 7,666,200 10 95.977 183 J 2,000 167 T/B 4,600 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 3,260 2,880 3,260 170 4,300 12,891,000 13 133.061 3,240 J 6,400 2,900 B 2,100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,985 2,020 1,995 2,020 35 1,400 2,795,500 2 106.316 2,020 T/J 3,800 1,995 B 10,700 16 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 890 910 880 910 20 312,500 279,003,500 96 2,322.080 910 T/J 901,400 880 B 16,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 488 500 496 496 8 300 149,600 3 41.333 496 T/J 200 478 B 500 18 ANTM Aneka Tambang Tbk. --M2XX-1 525 545 525 525 0 61,033,100 32,527,484,500 4,433 346.146 530 J 2,578,900 525 T/B 630,600 19 APIC Pacific Strategic Financial Tbk. --U8---2 910 940 905 940 30 23,443,100 21,700,296,500 4,376 999.830 940 T/J 103,900 935 B 5,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 97 101 96 97 0 14,144,800 1,391,871,800 805 26.575 98 J 498,700 97 T/B 270,500 21 ARII Atlas Resources Tbk. --U2---2 600 620 565 600 0 10,300 6,180,000 4 40.000 600 T/J 10,000 560 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,305 J 1,749,800 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 400 400 396 398 -2 321,900 128,039,000 50 2,705.091 400 J 600 396 B 51,800 24 ARTO Bank Artos Indonesia Tbk. --U8---2 900 900 850 895 -5 36,600 31,756,500 21 4,510.634 895 T/J 21,900 875 B 200 25 ASGR Astra Graphia Tbk. --U9---1 695 700 695 700 5 46,900 32,602,500 27 145.132 700 T/J 25,100 690 B 1,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,100 1,085 1,095 10 18,000 19,660,500 19 2,027.778 1,100 J 2,900 1,095 T/B 300 27 ASRI Alam Sutera Realty Tbk. --M6---1 106 111 106 108 2 7,218,500 788,251,600 455 102.857 109 J 17,600 107 B 776,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 330 340 330 336 6 14,055,100 4,717,241,400 475 86.154 338 J 439,900 336 T/B 564,600 29 ATIC Anabatic Technologies Tbk. --U9---1 630 730 600 700 70 3,200 1,949,000 6 100.000 700 T/J 2,700 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 745 765 740 750 5 1,905,100 1,430,730,500 659 678.303 755 J 106,800 750 T/B 188,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,800 90,000 4 57.388 50 T/J 46,322,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 414 416 400 416 2 102,600 42,651,000 19 306.705 416 T/J 498,300 402 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 925 925 925 925 0 100 92,500 1 1,156.250 925 T/J 10,000 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 165 172 154 156 -9 112,692,000 18,072,619,700 4,363 46.278 156 T/J 418,100 155 B 4,724,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,110 1,085 1,095 0 2,464,000 2,710,553,500 77 79.348 1,100 J 183,400 1,095 T/B 13,700 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 800 760 760 0 65,551,500 51,087,870,000 5,655 99.130 765 J 63,200 760 T/B 1,581,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 226 220 220 220 -6 130,600 28,732,000 10 223.987 224 J 31,600 220 T/B 15,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 178 179 173 175 -3 131,000 22,934,700 45 496.285 177 J 51,600 175 T/B 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 2,310 2,370 2,320 2,340 30 398,600 933,127,000 238 1.321 2,340 T/J 33,000 2,320 B 100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,900 95,000 3 217.306 50 T/J 624,734,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 96 104 96 100 4 33,641,600 3,377,616,700 1,465 58.824 100 T/J 12,036,500 99 B 358,200 43 BFIN BFI Finance Indonesia Tbk. --M8---2 288 292 288 290 2 618,700 179,237,200 104 1,486.113 290 T/J 385,100 288 B 222,900 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 57,100 2,855,000 19 146.220 50 T/J 8,559,900 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 995 1,000 1,000 1,000 5 26,600 26,600,000 11 564.985 1,025 J 5,000 1,000 T/B 300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 4,000 200,000 1 35.714 50 T/J 45,270,800 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 755 825 760 810 55 1,327,400 1,074,785,500 431 12.462 810 T/J 9,700 805 B 2,200 48 BISI BISI International Tbk. --U1---1 885 890 870 880 -5 18,100 15,916,000 24 440.000 880 T/J 4,400 875 B 1,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 675 710 685 695 20 5,360,900 3,745,441,000 963 115.833 695 T/J 106,100 690 B 537,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 476 492 478 484 8 5,815,200 2,825,086,800 1,408 112.558 484 T/J 251,700 482 B 66,600 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 135,900 6,795,000 17 3.455 50 T/J 133,439,300 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 65 70 61 66 1 98,100 6,116,200 25 151.446 66 T/J 20,200 62 B 2,500 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 121,120,800 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---2 234 292 236 290 56 321,900 90,898,800 89 90.625 290 T/J 600 272 B 4,800 56 BMTR Global Mediacom Tbk. --M9K--1 191 199 186 188 -3 20,220,900 3,863,974,500 1,595 153.020 189 J 126,800 188 T/B 53,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 12,300 615,000 4 0.172 50 T/J 68,378,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 595 625 600 620 25 3,227,500 1,988,933,000 673 4.578 625 J 274,600 620 T/B 138,200 59 BNII Bank Maybank Indonesia Tbk. --U8---1 140 144 140 144 4 243,500 34,879,100 62 1.716 144 T/J 46,900 141 B 13,100 60 BNLI Bank Permata Tbk. --M8K--1 1,290 1,300 1,260 1,260 -30 20,597,400 26,241,818,500 1,302 13.719 1,265 J 457,500 1,260 T/B 2,775,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,450 1,475 1,445 1,465 15 50,878,600 74,425,400,500 2,481 1,422.330 1,465 T/J 96,600 1,450 B 23,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 148 161 148 149 1 41,200 6,412,100 46 85.143 149 T/J 92,200 145 B 2,000 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 620 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 196,500 1,185 B 316,000 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 4,990 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 272 330 272 288 16 399,950,600 121,912,713,800 26,103 56.471 288 T/J 3,628,900 286 B 937,600 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 14,300 715,000 12 7.874 50 T/J 46,783,400 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,055 1,075 1,075 1,075 20 5,000 5,375,000 1 806.573 1,090 J 5,000 1,025 B 5,000 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 635 615 625 20 38,041,300 23,797,926,000 3,739 122.428 630 J 712,600 625 T/B 2,318,700 71 BSIM Bank Sinarmas Tbk. --U8---1 480 480 460 468 -12 16,700 7,785,200 22 319.195 468 T/J 1,700 466 B 100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,325 1,325 1,290 1,290 -35 4,100 5,331,000 15 66.154 1,295 J 8,200 1,250 B 300 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 0 0 50 0 0 0 0 383.083 50 J 130,728,300 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 1,790 1,840 1,790 1,825 35 303,300 546,050,000 69 353.297 1,825 T/J 12,900 1,800 B 10,000 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,230 2,430 2,280 2,410 180 50,168,300 119,241,884,000 12,729 247.179 2,410 T/J 1,214,000 2,400 B 13,700 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,035 1,075 965 1,000 -35 32,900 32,745,500 62 169.492 965 J 2,100 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 226 240 222 224 -2 81,973,400 18,875,301,800 1,494 21.905 226 J 28,400 224 T/B 37,300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,885,500 144,275,000 135 2.902 50 T/J 340,949,400 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 76 82 77 78 2 23,138,900 1,849,350,600 2,516 17.059 78 T/J 1,881,000 77 B 1,567,700 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 198 190 198 4 305,400 59,666,700 122 60.000 200 J 42,000 198 T/B 1,100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 48,900 2,445,000 10 28.571 50 T/J 16,935,000 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 5,516,400 2,140,231,200 14 708.844 390 J 900 374 B 1,100 85 CASS Cardig Aero Services Tbk. --U7---2 284 268 266 266 -18 142,300 37,862,400 22 66.500 270 J 10,000 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 53 53 0 495,200 26,510,300 46 339.200 54 J 269,200 53 T/B 658,200 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 165 170 165 168 3 1,007,400 168,474,900 39 13.146 168 T/J 21,200 167 B 3,865,800 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,725 J 2,500 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,900 1,900 1,800 1,800 -100 1,200 2,270,000 4 1,000.000 1,895 J 100 1,800 T/B 1,000 90 CLEO Sariguna Primatirta Tbk. --M5K--1 466 472 462 464 -2 6,818,700 3,181,538,800 860 2,017.391 466 J 72,000 464 T/B 135,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,400 J 31,700 1,365 B 2,000 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 23,900 1,195,000 7 45.455 50 T/J 171,803,900 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 82,400 28,840,000 1 176.620 358 J 3,100 350 T/B 167,600 95 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 96 CTRA Ciputra Development Tbk. --M6XX-1 472 496 478 494 22 30,855,800 15,180,378,200 3,089 110.604 494 T/J 333,000 492 B 404,600 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,825 1,820 1,820 0 7,800 14,215,000 5 3,653.005 1,825 J 100 1,815 B 1,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 3 16.496 50 T/J 189,907,200 0 B 0 99 DILD Intiland Development Tbk. --U6---1 220 228 218 228 8 236,400 53,143,200 28 39.731 228 T/J 215,200 218 B 7,700 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 645 795 620 640 -5 588,200 375,561,500 206 21.695 630 J 1,380,600 625 B 3,200 101 DLTA Delta Djakarta Tbk. --U5---1 4,090 4,110 4,090 4,090 0 8,700 35,657,000 14 24,448.562 4,100 J 100 4,090 T/B 500 102 DMAS Puradelta Lestari Tbk. XDM6K--1 130 141 132 139 9 118,150,600 16,146,889,400 5,502 66.190 140 J 24,316,800 139 T/B 5,297,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 89 89 83 83 -6 7,140,800 600,511,700 586 36.087 83 T/J 607,400 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 980 930 955 5 17,200 16,361,000 27 104.372 955 T/J 2,900 945 B 500 105 DNAR Bank Oke Indonesia Tbk. --U8---1 188 175 175 175 -13 100 17,500 1 159.091 220 J 100 179 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,530 3,430 3,530 0 600 2,108,000 4 3,100.871 3,530 T/J 11,200 3,430 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 125 131 126 128 3 25,907,800 3,326,394,000 937 173.291 129 J 1,012,200 128 T/B 1,203,500 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 316 316 -2 630,400 200,881,400 35 85.405 316 T/J 473,600 314 B 42,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,975 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 398 406 392 404 6 18,600 7,343,000 23 80.000 404 T/J 3,000 400 B 2,200 111 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 100 4,420 B 200 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,140 2,170 0 14,900 32,036,000 18 798.759 2,180 J 5,900 2,150 B 5,600 113 DWGL Dwi Guna Laksana Tbk. --U9---2 230 244 214 230 0 5,500 1,211,200 12 153.333 240 J 3,400 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 655 655 650 655 0 10,100 6,615,000 6 16.173 655 T/J 99,900 650 B 2,700 115 ELSA Elnusa Tbk. --M2K--1 206 214 206 206 0 38,181,400 7,997,808,800 2,008 51.500 208 J 1,752,000 206 T/B 714,900 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 400 20,000 4 10.308 50 T/J 622,780,600 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,350 4,390 4,300 4,370 20 500 2,176,000 4 606.944 4,370 T/J 300 4,050 B 1,300 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,720 1,760 1,680 1,755 35 12,900 22,083,500 17 1,227.882 1,755 T/J 3,000 1,710 B 1,500 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,240 1,160 1,170 -30 28,715,200 34,295,111,500 6,839 117.000 1,175 J 182,400 1,170 T/B 40,400 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 138 144 139 142 4 673,400 95,532,300 189 264.378 142 T/J 41,900 141 B 48,700 121 EXCL XL Axiata Tbk. --M7BX-1 2,510 2,580 2,420 2,480 -30 22,573,900 56,246,462,000 5,084 125.862 2,480 T/J 153,800 2,470 B 107,700 122 FAST Fast Food Indonesia Tbk. --U9---2 1,000 1,060 1,000 1,010 10 103,700 105,267,500 16 3,176.800 1,050 J 7,800 960 B 700 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 500 6,400 B 100 124 FILM MD Pictures Tbk. --U9---1 153 160 148 154 1 7,865,600 1,199,764,600 1,990 73.333 154 T/J 149,000 153 B 77,700 125 FISH FKS Multi Agro Tbk. --U9---2 2,660 2,750 2,750 2,750 90 100 275,000 1 2,200.000 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---1 100 104 98 99 -1 69,786,300 6,996,208,300 2,722 5.500 99 T/J 665,900 98 B 12,224,200 128 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---2 292 292 276 290 -2 33,500 9,722,800 18 34.524 290 T/J 24,200 276 B 9,800 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 228 238 220 222 -6 36,781,800 8,377,972,600 3,294 29.843 224 J 339,000 222 T/B 2,250,100 131 GJTL Gajah Tunggal Tbk. --M4---1 350 388 346 382 32 18,290,100 6,869,284,400 2,334 74.996 382 T/J 136,000 380 B 247,800 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 79 76 77 2 1,371,200 105,816,500 179 19.250 78 J 3,683,800 77 T/B 100,600 133 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 1,245 1,260 1,230 1,235 -10 98,100 122,494,000 65 96.109 1,240 J 9,500 1,235 T/B 3,400 135 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 85 87 84 86 1 11,500 971,100 9 34.400 85 J 20,000 84 B 6,200 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,900 3,000 2,910 2,990 90 3,176,400 9,385,558,000 266 80.811 2,990 T/J 64,400 2,950 B 126,000 138 HERO Hero Supermarket Tbk. --U9---1 940 995 930 930 -10 1,300 1,238,000 6 1,941.221 930 T/J 100,000 890 B 800 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,550 2,640 2,550 2,630 80 96,200 252,181,000 53 805.118 2,630 T/J 3,000 2,600 B 21,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 535 535 0 10,200 5,457,000 2 823.077 535 T/J 1,600 498 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 695 675 680 5 39,214,300 26,731,272,500 1,830 219.355 680 T/J 212,100 675 B 975,700 142 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---2 230 214 214 214 -16 164,400 35,181,600 95 203.810 214 T/J 5,359,400 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 228 248 224 240 12 264,700 62,683,800 156 80.000 240 T/J 52,400 238 B 100 145 HRUM Harum Energy Tbk. --M2K--1 1,265 1,295 1,265 1,270 5 54,700 69,555,500 43 24.423 1,275 J 2,300 1,270 T/B 5,000 146 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---1 137 134 130 134 -3 176,100 23,122,000 25 127.619 135 J 41,500 134 T/B 6,700 148 IFSH Ifishdeco Tbk. --U2---2 280 0 0 280 0 0 0 0 63.636 280 J 2,000 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---1 490 505 496 498 8 605,800 302,627,200 136 66.857 500 J 444,900 498 T/B 4,500 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 124 129 124 124 0 839,600 104,972,000 91 24.800 124 T/J 11,400 123 B 150,200 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,090 1,085 1,090 5 705,700 768,025,000 25 286.842 1,095 J 133,800 1,075 B 100 153 INAF Indofarma (Persero) Tbk. --U5---1 1,000 1,025 985 985 -15 1,629,900 1,635,423,000 623 394.000 990 J 8,000 985 T/B 400 154 INCO Vale Indonesia Tbk. --M2XX-1 2,900 3,050 2,930 2,950 50 11,335,800 33,998,839,000 2,728 1,204.082 2,970 J 2,200 2,950 T/B 133,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,200 2,080 2,160 -40 9,000 19,470,000 33 290.913 2,200 J 1,900 2,160 T/B 500 156 INDS Indospring Tbk. --M4---1 1,830 0 0 1,830 0 0 0 0 171.562 1,815 J 6,000 1,780 B 100 157 INDY Indika Energy Tbk. XDM2K--1 680 710 685 690 10 4,418,800 3,085,135,500 1,123 23.390 695 J 17,800 690 T/B 249,400 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,225 4,970 5,000 0 3,859,100 19,613,657,000 2,289 257.643 5,000 T/J 14,000 4,990 B 12,400 159 INPP Indonesian Paradise Property Tbk. --U9---2 705 740 675 715 10 8,100 5,690,500 18 680.952 715 T/J 1,000 675 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,550 3,340 3,450 -100 625,700 2,199,142,000 41 1,250.000 3,450 T/J 1,800 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 870 870 0 100 87,000 1 8.832 865 J 100 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 278 270 270 270 -8 1,200 324,000 2 190.327 270 T/J 10,000 262 B 10,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 310 332 310 312 2 3,665,200 1,169,670,200 681 19.024 314 J 13,000 312 T/B 184,900 164 IPTV MNC Vision Networks Tbk. --U9---1 392 394 376 386 -6 13,610,500 5,318,029,000 12,398 160.833 386 T/J 216,000 380 B 21,900 165 IRRA Itama Ranoraya Tbk. --U9---2 545 555 540 550 5 3,888,500 2,124,459,500 295 147.059 550 T/J 171,800 545 B 59,500 166 ISAT Indosat Tbk. --M7K--1 2,030 2,090 2,000 2,000 -30 5,322,900 10,849,864,000 2,016 142.857 2,010 J 128,600 2,000 T/B 239,700 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 125 118 118 -4 4,759,700 575,598,400 529 40.000 119 J 900 118 T/B 32,500 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,860 2,270 1,730 1,910 50 1,865,600 3,689,409,000 2,584 868.182 1,910 T/J 95,100 1,905 B 16,700 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,725 7,950 7,775 7,850 125 1,368,700 10,759,002,500 1,700 56.071 7,850 T/J 181,000 7,825 B 14,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 151 141 141 141 -10 930,800 131,242,800 81 57.317 141 T/J 3,188,800 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 40,200 2,010,000 3 35.714 50 T/J 169,898,100 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 450 450 450 -6 300 135,000 1 255.261 570 J 150,000 450 T/B 360,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 420 J 1,395,800 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 920 895 900 0 30,657,200 27,854,819,000 4,032 246.036 905 J 955,100 900 T/B 602,400 175 JRPT Jaya Real Property Tbk. --M6K--1 404 422 400 404 0 790,900 321,902,400 210 388.462 412 J 3,500 404 T/B 139,900 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,670 3,800 3,680 3,700 30 15,083,700 56,034,766,000 4,869 218.186 3,710 J 19,500 3,690 B 145,600 177 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---2 730 735 720 725 -5 151,500 110,451,000 20 1,611.111 735 J 30,900 720 B 7,000 179 KAEF Kimia Farma Tbk. --M5---1 1,220 1,250 1,215 1,215 -5 3,843,100 4,732,151,000 1,872 1,215.000 1,215 T/J 65,200 1,210 B 155,900 180 KBLI KMI Wire & Cable Tbk. --M4K--1 404 414 400 400 -4 682,000 276,035,400 130 48.603 400 T/J 6,800 398 B 77,200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 282 282 264 270 -12 2,208,300 591,296,000 90 68.182 270 T/J 94,200 264 B 2,800 182 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 705 710 -10 3,100 2,204,000 10 94.667 715 J 4,300 710 T/B 800 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,100 255,000 3 1.818 50 T/J 255,100 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 140 135 136 1 659,400 90,213,200 118 4.718 137 J 50,100 136 T/B 2,500 185 KINO Kino Indonesia Tbk. CDM5---1 2,650 2,800 2,630 2,650 0 2,336,200 6,297,034,000 866 69.737 2,650 T/J 197,300 2,640 B 2,200 186 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---1 186 195 173 194 8 22,300 3,871,500 13 680.702 194 T/J 58,600 175 B 6,000 188 KMTR Kirana Megatara Tbk. --U3---2 240 240 226 228 -12 30,400 7,076,200 9 49.782 240 J 2,900 230 B 300 189 KOTA DMS Propertindo Tbk. --U6---1 466 505 434 500 34 4,836,000 2,212,044,300 339 250.000 505 J 51,400 500 T/B 228,500 190 KPIG MNC Land Tbk. --M9---2 112 113 112 113 1 336,900 38,037,700 32 243.152 113 T/J 1,114,600 112 B 201,000 191 KRAH Grand Kartech Tbk. --U4---2 575 535 535 535 -40 1,200 642,000 3 194.545 535 T/J 14,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 176 184 176 179 3 5,185,100 935,964,900 511 22.254 180 J 85,900 179 T/B 129,500 193 KREN Kresna Graha Investama Tbk. --U9---1 87 81 81 81 -6 2,793,000 226,233,000 180 842.697 81 T/J 5,574,000 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 190 256 177 256 66 727,000 164,497,400 89 65.641 256 T/J 15,700 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 4,950 J 400 4,780 B 100 196 LINK Link Net Tbk. --M9---1 2,600 2,720 2,600 2,670 70 852,700 2,267,126,000 346 166.875 2,670 T/J 39,000 2,660 B 200 197 LPCK Lippo Cikarang Tbk --U6---1 620 665 625 640 20 854,300 549,495,000 164 72.158 660 J 50,100 640 T/B 1,100 198 LPKR Lippo Karawaci Tbk. --M6K--1 140 147 141 143 3 22,423,700 3,234,742,200 1,067 46.177 143 T/J 22,400 142 B 484,000 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,380 1,450 1,320 1,330 -50 27,501,200 38,114,501,500 7,229 30.138 1,335 J 10,700 1,330 T/B 656,200 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 760 735 745 20 18,833,900 14,122,456,000 2,056 192.258 750 J 285,700 745 T/B 1,336,000 201 MAIN Malindo Feedmill Tbk. --M3K--1 500 540 505 520 20 17,826,300 9,290,629,000 2,490 295.455 520 T/J 4,225,600 515 B 423,900 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,230 2,320 2,240 2,250 20 395,000 896,221,000 197 107.143 2,250 T/J 475,700 2,240 B 25,600 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,660 1,660 1,660 0 100 166,000 1 98.810 1,660 T/J 3,100 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 725 705 715 15 34,189,100 24,441,507,500 1,570 1,147.396 715 T/J 2,478,400 710 B 13,700 205 MARI Mahaka Radio Integra Tbk. --M9---2 134 134 125 132 -2 287,200 36,254,900 75 176.000 132 T/J 78,300 125 B 500 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 346 372 346 372 26 11,656,100 4,184,312,600 1,109 744.000 374 J 333,500 372 T/B 652,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 390 392 390 392 2 1,000 391,800 3 278.726 392 T/J 1,700 390 B 400 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,595 1,575 1,580 5 25,100 39,777,500 19 121.538 1,580 T/J 10,100 1,565 B 200 209 MCAS M Cash Integrasi Tbk. --U9---2 645 775 645 660 15 4,359,800 3,074,874,500 1,202 47.653 670 J 13,000 660 T/B 4,500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 114 116 114 115 1 2,430,100 279,563,000 125 103.146 116 J 24,700 115 T/B 213,100 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,222,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,395 1,400 1,340 1,345 -50 73,429,100 100,503,360,000 4,306 350.724 1,350 J 27,600 1,345 T/B 43,700 213 MDLN Modernland Realty Tbk. --M6---1 50 50 50 50 0 4,482,300 224,115,000 124 14.839 50 T/J 192,555,900 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 486 505 482 482 -4 65,283,300 32,252,370,300 3,811 848.935 482 T/J 378,800 480 B 1,036,300 215 MEGA Bank Mega Tbk. --U8---1 6,100 6,100 6,100 6,100 0 6,900 42,090,000 9 4,446.453 6,250 J 5,000 6,100 T/B 2,900 216 MERK Merck Tbk. --U5---2 2,000 2,190 2,000 2,150 150 15,400 31,390,000 31 5,668.785 2,150 T/J 2,000 2,010 B 100 217 META Nusantara Infrastructure Tbk. --U7---1 90 92 89 92 2 83,700 7,486,500 20 27.872 92 T/J 44,400 91 B 1,600 218 MFIN Mandala Multifinance Tbk. --U8---2 880 870 870 870 -10 32,000 27,840,000 16 892.308 870 T/J 58,000 825 B 2,000 219 MGRO Mahkota Group Tbk. --M1K--1 700 725 690 700 0 2,013,900 1,435,357,000 243 311.111 700 T/J 62,300 695 B 37,100 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 10,000 14,000,000 1 509.091 1,500 J 300,000 1,400 T/B 295,100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,480 2,300 2,320 -130 2,908,500 6,850,596,000 2,279 136.592 2,330 J 50,200 2,320 T/B 257,600 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 7,100 355,000 12 238.095 50 T/J 861,400 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,700 J 5,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,850 9,925 9,825 9,850 0 51,600 508,345,000 30 62,738.854 9,900 J 5,000 9,850 T/B 1,000 225 MLPL Multipolar Tbk. --M9---1 50 51 50 51 1 1,410,800 70,545,600 44 5.850 51 T/J 2,153,600 50 B 2,198,900 226 MMLP Mega Manunggal Property Tbk. --M6---2 136 137 135 135 -1 44,200 6,051,000 20 23.077 137 J 3,100 135 T/B 6,500 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 900 915 870 875 -25 68,563,900 60,754,511,500 8,877 97.222 875 T/J 2,654,200 870 B 1,295,200 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 3,300 1,060 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 590 560 570 20 5,826,100 3,311,827,000 798 38.000 570 T/J 44,000 565 B 169,300 230 MPPA Matahari Putra Prima Tbk. --U9---1 109 114 108 110 1 265,300 29,304,300 83 46.248 111 J 118,000 109 B 68,300 231 MPRO Maha Properti Indonesia Tbk. --U6---2 925 925 925 925 0 100 92,500 1 840.909 900 J 1,000 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,850 J 400 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 310 312 296 312 2 130,800 40,475,800 59 62.400 312 T/J 95,300 310 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 14,400 995 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,190 1,230 1,185 1,200 10 983,800 1,176,764,000 249 2,160.294 1,205 J 26,200 1,200 T/B 7,500 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 98,122,900 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 386 0 0 386 0 0 0 0 162.286 386 J 1,600 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 152 166 144 159 7 60,300 8,909,400 48 49.688 159 T/J 39,600 147 B 700 239 MYOH Samindo Resources Tbk. --U2---1 1,020 1,020 1,005 1,015 -5 20,700 21,025,500 17 120.894 1,015 T/J 27,500 1,000 B 700 240 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,180 2,120 2,140 0 2,074,100 4,428,717,000 950 10,705.353 2,140 T/J 67,900 2,130 B 2,300 241 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---2 196 262 183 195 -1 8,700 1,710,300 15 189.320 195 T/J 500 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 555 645 520 645 90 1,097,000 627,092,000 586 626.214 650 J 6,000 645 T/B 1,300 244 NFCX NFC Indonesia Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 75.676 1,400 J 997,000 1,305 B 100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 420 412 414 4 652,800 271,527,600 247 127.385 416 J 60,100 414 T/B 104,100 246 NIRO City Retail Developments Tbk. --U6---2 144 144 144 144 0 34,660,000 4,991,040,000 17 137.143 142 J 131,600 134 B 1,500 247 NISP Bank OCBC NISP Tbk. --U8---1 705 710 685 685 -20 240,700 165,076,000 37 830.062 705 J 27,500 685 T/B 2,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 755 0 0 755 0 0 0 0 201.333 860 J 1,600 760 B 1,600 249 NZIA Nusantara Almazia Tbk. --U6---1 159 151 148 148 -11 54,500 8,097,500 42 67.273 148 T/J 5,000 0 B 0 250 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---2 171 200 172 198 27 45,300 8,809,900 21 54.118 198 T/J 37,300 173 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 905 910 900 905 0 4,800 4,342,000 6 106.471 905 T/J 23,000 895 B 3,600 253 PBRX Pan Brothers Tbk. --M4---1 212 220 206 220 8 1,210,300 259,817,400 211 389.381 220 T/J 163,700 218 B 10,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 735 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 835 840 5 117,706,600 100,058,935,500 7,344 280.000 845 J 634,600 840 T/B 6,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 428 414 420 4 147,400 62,590,400 38 81.951 424 J 10,000 420 T/B 500 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,190 2,190 2,090 2,150 -40 5,700 12,204,000 14 892.153 2,190 J 300 2,100 B 9,800 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 131 127 127 -1 23,400 2,973,500 13 101.600 128 J 300 127 T/B 1,179,700 259 PNBN Bank Pan Indonesia Tbk --M8K--1 680 705 685 685 5 1,813,200 1,258,091,000 266 1,140.526 690 J 350,000 685 T/B 95,600 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 11,000 550,000 4 50.000 50 T/J 14,538,500 0 B 0 261 PNIN Paninvest Tbk. --U8---1 765 800 785 785 20 51,300 40,968,000 16 834.751 785 T/J 3,500 770 B 900 262 PNLF Panin Financial Tbk. --M8K--1 162 168 163 163 1 11,120,300 1,842,344,600 1,003 176.178 165 J 150,000 163 T/B 194,200 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,090 1,130 1,015 1,090 0 6,300 6,741,000 24 66.667 1,090 T/J 1,100 1,015 B 100 264 POLU Golden Flower Tbk. --U4---2 865 805 805 805 -60 900 724,500 6 279.514 910 J 100 805 T/B 4,000 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 700 J 1,800 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 585 595 570 575 -10 1,570,300 906,217,000 561 38.333 575 T/J 189,800 570 B 118,200 267 PPRE PP Presisi Tbk. --U7---1 178 183 171 183 5 22,787,700 4,063,572,300 2,205 42.558 183 T/J 241,800 182 B 37,100 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 5,478,500 273,925,000 181 108.108 50 T/J 21,495,400 0 B 0 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,200 3,200 3,200 0 30,900 98,880,000 7 49.231 3,200 T/J 50,700 3,110 B 1,000 270 PRIM Royal Prima Tbk. --U9---2 242 244 240 242 0 11,100 2,666,200 13 48.400 242 T/J 19,300 240 B 4,100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 202 190 190 -9 30,250,300 5,841,046,000 2,002 616.423 191 J 79,700 190 T/B 349,800 272 PSGO Palma Serasih Tbk. --U1---2 105 105 105 105 0 12,400 1,302,000 6 100.000 105 T/J 3,300 100 B 5,000 273 PTBA Bukit Asam Tbk. --M2BX-1 1,900 1,985 1,910 1,915 15 45,276,000 87,661,604,000 9,008 1,665.217 1,915 T/J 224,200 1,910 B 1,467,700 274 PTPP PP (Persero) Tbk. --M6XX-1 610 655 625 640 30 37,965,100 24,258,183,500 4,003 120.301 640 T/J 647,700 635 B 1,061,300 275 PTRO Petrosea Tbk. XDM2---1 1,205 1,250 1,215 1,215 10 526,200 647,108,500 230 972.000 1,220 J 31,900 1,215 T/B 59,400 276 PTSN Sat Nusapersada Tbk --M4---1 159 165 158 160 1 1,126,100 180,165,200 151 82.759 160 T/J 48,400 159 B 6,700 277 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. --M6B3-1 334 352 334 342 8 87,819,300 30,172,269,800 4,925 1,318.478 344 J 42,900 342 T/B 1,325,100 279 PZZA Sarimelati Kencana Tbk. --U9---1 700 705 675 690 -10 728,600 499,620,000 248 62.727 690 T/J 500 680 B 2,500 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 625 595 605 20 18,337,800 11,172,481,500 1,612 378.125 610 J 80,000 605 T/B 146,100 281 RDTX Roda Vivatex Tbk --U6---1 4,980 0 0 4,980 0 0 0 0 262.355 4,980 J 400 4,800 B 400 282 REAL Repower Asia Indonesia Tbk. --U6---2 51 55 50 55 4 122,925,400 6,404,244,200 7,665 55.000 55 T/J 4,296,600 54 B 5,457,800 283 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---2 422 424 420 422 0 411,300 173,725,600 125 258.896 422 T/J 2,800 418 B 400 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 278 256 256 -6 22,500 5,762,200 7 2,003.130 270 J 900 256 T/B 8,000 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,205 1,240 1,200 1,225 20 3,341,300 4,070,140,500 384 480.392 1,230 J 2,700 1,225 T/B 32,100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 108 102 101 101 -7 11,064,700 1,117,534,800 28 126.250 101 T/J 59,100 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 25,200 8,600 B 2,500 289 SCMA Surya Citra Media Tbk. --M9XX-1 835 865 810 820 -15 24,073,800 20,186,555,500 2,967 370.952 820 T/J 351,500 815 B 70,600 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 0 0 940 0 0 0 0 1,051.395 920 J 2,500 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 660 670 0 3,000 1,990,500 9 356.383 670 T/J 1,400 660 B 600 292 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,470 2,470 -30 7,200 17,933,000 8 105.556 2,480 J 800 2,470 T/B 700 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,600 J 20,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 655 640 650 5 341,600 221,173,500 68 464.286 650 T/J 8,200 645 B 300 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,255 1,210 1,235 25 5,580,900 6,918,040,500 1,377 212.931 1,240 J 553,900 1,235 T/B 206,300 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,625 5,500 5,575 75 39,600 220,765,000 93 63.317 5,600 J 1,900 5,575 T/B 98,800 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 216 208 210 2 5,470,100 1,152,075,400 382 19.091 212 J 267,900 208 B 194,800 298 SIPD Sierad Produce Tbk. --U3---2 1,120 1,175 1,060 1,175 55 13,300 15,548,500 16 1.306 1,175 T/J 296,600 1,120 B 500 299 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 5,000 5,150 4,980 5,000 0 185,900 936,914,500 57 4,347.826 5,000 T/J 1,700 4,990 B 1,500 301 SMAR Smart Tbk. --U1---2 2,800 2,880 2,780 2,880 80 200 566,000 2 951.563 3,000 J 100 2,880 T/B 200 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 282 288 282 282 0 2,262,500 643,420,400 411 50.357 284 J 150,600 282 T/B 498,800 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,045 1,045 1,025 1,035 -10 24,200 25,006,000 26 1,250.000 1,035 T/J 13,100 1,030 B 500 304 SMRA Summarecon Agung Tbk. --M6K--1 424 446 424 424 0 27,208,500 11,870,623,200 2,516 696.681 428 J 450,900 424 T/B 1,194,000 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,120 1,150 1,115 1,140 20 2,238,100 2,537,340,000 410 3,044.953 1,145 J 24,400 1,140 T/B 22,900 306 SOCI Soechi Lines Tbk. --M7---1 128 131 126 127 -1 9,661,000 1,233,479,200 558 23.091 127 T/J 210,700 126 B 679,100 307 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--2 555 555 520 525 -30 189,100 103,890,000 27 45.259 555 J 200 525 T/B 600 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 195 197 191 191 -4 1,470,900 282,089,400 312 108.536 191 T/J 65,800 190 B 371,700 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 122 138 122 134 12 294,900 39,715,200 72 143.008 136 J 147,900 134 T/B 200 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 151 147 148 1 14,342,900 2,135,382,700 954 61.667 149 J 403,200 148 T/B 1,023,000 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,900 2,670 2,860 -10 569,900 1,551,078,000 311 52.000 2,860 T/J 66,200 2,780 B 100 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 300 288 292 6 21,144,200 6,214,308,200 1,762 119.795 294 J 410,400 292 T/B 225,800 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 925 950 920 945 20 793,200 740,930,000 415 141.045 945 T/J 29,700 930 B 100 315 STTP Siantar Top Tbk. --U5---2 10,350 10,400 10,100 10,100 -250 1,300 13,160,000 5 5,968.209 10,100 T/J 5,500 9,700 B 100 316 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 3,890 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,880 2,900 2,900 2,900 20 35,000 101,500,000 7 1,870.968 2,900 T/J 37,900 2,880 B 2,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 92 86 86 86 -6 67,800 5,830,800 20 785.747 86 T/J 4,845,800 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 1,095 1,115 1,065 1,080 -15 19,446,800 21,309,789,500 1,954 266.667 1,080 T/J 28,300 1,075 B 27,500 322 TBLA Tunas Baru Lampung Tbk. --M5---1 500 565 510 525 25 3,361,300 1,790,316,500 432 119.549 530 J 56,400 525 T/B 70,600 323 TCID Mandom Indonesia Tbk. XDU5---1 8,000 7,975 7,775 7,975 -25 300 2,372,500 3 782.231 7,975 T/J 900 7,800 B 100 324 TCPI Transcoal Pacific Tbk. --U7---2 4,580 4,900 4,510 4,870 290 10,979,900 50,948,148,000 7,587 3,528.986 4,880 J 5,800 4,870 T/B 10,400 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 100 105 98 100 0 7,026,000 705,431,000 489 43.860 100 T/J 387,800 99 B 101,600 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 2,100 1,610 B 1,800 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 106 114 107 114 8 34,423,900 3,803,876,500 2,017 36.774 115 J 1,664,500 114 T/B 1,433,400 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 470 470 440 444 -26 3,300 1,467,200 7 100.616 540 J 400 442 B 4,000 329 TGKA Tigaraksa Satria Tbk. XDU9---2 5,725 5,900 5,700 5,700 -25 1,400 8,010,000 9 4,684.033 5,800 J 100 5,700 T/B 9,000 330 TINS Timah Tbk. --M2K--1 458 476 458 462 4 17,289,100 8,083,977,800 1,264 236.079 464 J 302,200 462 T/B 448,700 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,160 4,320 4,060 4,060 -100 10,852,300 45,617,350,000 6,773 251.023 4,080 J 100 4,060 T/B 213,000 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 600 312 B 20,800 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 39,600 1,980,000 6 80.475 50 T/J 8,351,700 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 266 272 268 272 6 504,400 136,012,600 125 97.762 272 T/J 2,049,500 270 B 20,100 335 TOTO Surya Toto Indonesia Tbk. --U3---2 210 218 208 218 8 5,700 1,190,200 6 707.172 218 T/J 3,200 212 B 200 336 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 890 920 885 915 25 124,895,500 112,694,385,500 6,942 4,358.596 915 T/J 74,600 910 B 40,500 337 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---1 113 126 126 126 13 100 12,600 1 126.971 120 J 1,100 113 B 100 339 TRIN Perintis Triniti Properti Tbk. --U6---2 250 258 248 256 6 11,449,500 2,885,457,600 720 128.000 256 T/J 42,000 254 B 10,000 340 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---1 350 352 352 352 2 1,100 387,200 1 209.974 390 J 22,500 352 T/B 9,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,160 1,185 1,180 1,180 20 53,000 62,790,000 16 210.504 1,180 T/J 3,700 1,170 B 1,600 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,670 2,800 2,670 2,800 130 57,600 160,372,000 22 72.727 2,800 T/J 9,400 2,570 B 200 344 TURI Tunas Ridean Tbk. --U9---1 1,315 0 0 1,315 0 0 0 0 2,922.222 1,310 J 100 1,225 B 100 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,655 1,545 1,625 0 592,900 938,876,000 538 108.333 1,630 J 11,099,500 1,625 T/B 36,000 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,500 1,520 1,490 1,495 -5 174,800 263,072,000 202 2,898.635 1,495 T/J 4,500 1,490 B 6,700 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 3,150 3,150 0 3,000 9,450,000 4 116.664 3,200 J 100 3,000 B 400 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 1,675 1,680 0 46,400 77,932,000 10 140.000 1,680 T/J 100,200 1,675 B 300 349 VICO Victoria Investama Tbk. --U8---1 84 100 86 98 14 22,700 2,199,800 60 78.400 98 T/J 2,600 97 B 300 350 VOKS Voksel Electric Tbk. --U4---1 256 260 240 240 -16 126,600 30,511,600 33 106.165 240 T/J 896,700 0 B 0 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 148 156 150 154 6 20,997,600 3,232,700,500 1,175 53.103 154 T/J 182,200 153 B 544,200 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 910 975 925 965 55 53,733,700 51,332,098,500 6,878 248.038 965 T/J 175,600 960 B 373,900 353 WOOD Integra Indocabinet Tbk. --M5K--1 370 398 350 362 -8 59,603,400 22,121,170,400 4,003 139.231 362 T/J 1,596,900 356 B 52,500 354 WSBP Waskita Beton Precast Tbk. CDM3K--1 149 156 151 152 3 63,857,800 9,810,953,800 2,776 31.020 153 J 877,700 152 T/B 2,821,400 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 600 580 585 10 34,467,300 20,322,896,500 2,849 157.895 585 T/J 695,600 580 B 2,179,000 356 WTON Wijaya Karya Beton Tbk. --M3K--1 216 228 218 218 2 12,129,800 2,699,911,600 1,112 36.949 220 J 6,500 218 T/B 942,600 357 ZINC Kapuas Prima Coal Tbk. --U2---2 134 143 134 140 6 181,824,300 25,186,770,300 1,828 499.091 140 T/J 608,300 139 B 448,400 Total 3,563,473,700 2,160,002,952,300 330,277 3,220,806,300 89,237,400 Jakarta, 19 May 2020 Trading Division