List of Securities Quotation: IDX SMC Composite Date: Tuesday, 26 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 6,550 6,825 6,550 6,825 275 2,588,600 17,378,825,000 2,197 554.446 6,825 T/J 54,100 6,800 B 56,200 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 1,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,525 1,495 1,495 1,495 -30 500 747,500 3 39.867 1,495 T/J 600 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,370 1,290 1,360 55 14,855,600 20,067,255,000 4,089 1,658.537 1,365 J 164,800 1,360 T/B 221,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 496 510 494 510 14 30,512,400 15,280,892,100 2,451 400.525 515 J 744,700 510 T/B 1,388,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,450 6,525 6,450 6,475 25 116,500 755,370,000 202 278.495 6,525 J 11,600 6,475 T/B 29,300 7 ADRO Adaro Energy Tbk. --M2BX-1 980 1,020 975 1,000 20 49,777,400 49,910,757,000 6,021 90.909 1,005 J 364,500 1,000 T/B 2,091,800 8 AGII Aneka Gas Industri Tbk. --M3---1 406 408 404 406 0 41,500 16,850,000 54 36.909 406 T/J 5,700 404 B 28,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 118 120 117 119 1 5,572,400 662,384,800 590 194.419 120 J 285,300 119 T/B 891,200 10 AGRS Bank IBK Indonesia Tbk. --U8---2 111 111 110 111 0 14,000 1,550,500 10 100.909 113 J 5,900 111 T/B 1,700 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,210 2,390 2,210 2,380 170 17,870,400 40,888,575,000 1,837 1,896.853 2,390 J 82,300 2,380 T/B 24,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 268 268 0 900 241,200 1 255.238 268 T/J 13,500 250 B 300 13 AMAR Bank Amar Indonesia Tbk. --U8---2 170 170 163 163 -7 33,800 5,634,600 25 93.678 163 T/J 34,600 161 B 700 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,200 3,200 3,200 0 200 640,000 1 130.612 3,170 J 2,300 3,010 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,995 1,995 1,995 0 800 1,596,000 3 105.000 2,020 J 2,600 1,995 T/B 13,500 16 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 910 950 910 920 10 223,200 205,480,000 108 2,347.598 920 T/J 25,800 915 B 7,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 478 500 446 446 -32 23,800 10,738,200 16 37.167 446 T/J 12,400 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 520 530 515 530 10 32,358,800 17,009,093,500 2,876 349.443 530 T/J 5,887,400 525 B 3,132,500 19 APIC Pacific Strategic Financial Tbk. --U8---2 975 985 965 975 0 21,838,600 21,270,326,500 2,550 1,037.058 980 J 259,600 970 B 2,010,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 95 101 95 100 5 34,467,500 3,419,639,800 2,959 27.397 101 J 2,358,100 100 T/B 649,200 21 ARII Atlas Resources Tbk. --U2---2 605 605 605 605 0 10,300 6,231,500 3 40.333 605 T/J 244,700 570 B 5,000 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 33,116,800 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 398 404 398 398 0 163,800 65,208,200 25 2,705.091 398 T/J 33,800 396 B 55,400 24 ARTO Bank Artos Indonesia Tbk. --U8---2 895 900 865 900 5 23,400 20,632,500 19 4,535.833 900 T/J 3,100 865 B 52,700 25 ASGR Astra Graphia Tbk. --U9---1 695 700 690 700 5 30,500 21,201,000 43 145.132 700 T/J 8,600 690 B 1,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,095 1,085 1,090 5 16,300 17,761,500 18 2,018.519 1,090 T/J 1,000 1,080 B 1,600 27 ASRI Alam Sutera Realty Tbk. --M6---1 107 113 105 111 4 42,488,200 4,615,972,000 1,182 105.714 111 T/J 620,300 110 B 60,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 338 356 338 350 12 15,757,300 5,510,567,600 510 89.744 350 T/J 19,300 348 B 179,400 29 ATIC Anabatic Technologies Tbk. --U9---1 750 800 800 800 50 100 80,000 1 114.286 700 J 2,800 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 750 765 745 765 15 792,700 598,395,000 270 691.869 765 T/J 136,500 760 B 79,900 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 900 45,000 4 57.388 50 T/J 36,489,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 412 410 410 410 -2 30,000 12,300,000 2 302.282 410 T/J 20,500 404 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 920 950 940 940 20 2,100 1,975,000 2 1,175.000 940 T/J 10,100 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 148 153 147 149 1 17,015,400 2,545,872,600 936 44.202 150 J 272,500 149 T/B 1,679,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,095 1,095 0 223,300 244,588,500 19 79.348 1,100 J 36,000 1,095 T/B 41,800 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 770 790 765 765 -5 40,198,000 30,996,973,000 4,392 99.783 770 J 199,400 765 T/B 5,681,600 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 222 220 222 2 95,400 20,988,800 17 226.023 222 T/J 49,600 220 B 35,100 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 176 177 176 177 1 39,500 6,962,600 25 501.957 177 T/J 86,400 176 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 2,390 2,520 2,400 2,510 120 2,445,400 6,088,589,000 627 1.417 2,510 T/J 79,100 2,500 B 97,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 9,600 480,000 7 217.306 50 T/J 595,147,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 95 102 93 100 5 44,932,600 4,393,878,700 1,791 58.824 101 J 1,591,000 100 T/B 42,700 43 BFIN BFI Finance Indonesia Tbk. --M8---2 282 284 276 280 -2 3,401,300 953,757,200 164 1,434.867 284 J 1,800 280 T/B 276,300 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 1,359,800 67,990,000 56 146.220 50 T/J 21,999,600 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 985 1,190 980 1,015 30 26,300 26,283,500 28 573.459 1,015 T/J 102,100 980 B 25,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,200 60,000 2 35.714 50 T/J 42,911,700 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 845 900 845 900 55 1,432,300 1,256,103,500 505 13.846 905 J 22,200 900 T/B 11,200 48 BISI BISI International Tbk. --U1---1 875 890 865 890 15 86,000 75,955,000 29 445.000 890 T/J 64,100 870 B 21,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 690 705 675 705 15 10,751,000 7,411,301,500 1,413 117.500 705 T/J 29,800 700 B 321,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 486 492 486 490 4 4,412,400 2,155,852,600 1,417 113.953 492 J 240,200 490 T/B 59,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,603,800 130,190,000 39 3.455 50 T/J 115,785,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 65 75 65 67 2 17,800 1,207,100 16 153.740 67 T/J 13,400 65 B 1,800 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 78,789,300 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 3,030 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 304 280 300 0 2,400 708,200 12 93.750 290 J 5,000 0 B 0 56 BMTR Global Mediacom Tbk. --M9K--1 191 200 190 198 7 23,797,500 4,650,535,600 1,888 161.159 199 J 352,600 198 T/B 8,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 109,400 5,470,000 6 0.172 50 T/J 60,263,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 620 630 615 620 0 3,934,200 2,435,427,500 385 4.578 625 J 450,000 620 T/B 206,100 59 BNII Bank Maybank Indonesia Tbk. --U8---1 148 150 148 149 1 856,800 127,196,800 73 1.775 149 T/J 9,800 148 B 949,900 60 BNLI Bank Permata Tbk. --M8K--1 1,275 1,300 1,280 1,285 10 71,284,200 92,020,485,000 1,312 13.991 1,290 J 5,736,500 1,285 T/B 535,300 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,475 1,495 1,470 1,475 0 46,072,400 68,317,402,500 1,886 1,432.039 1,480 J 44,400 1,475 T/B 900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 155 155 147 147 -8 19,800 2,974,700 36 84.000 147 T/J 87,400 146 B 4,000 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 163,300 1,185 B 302,500 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 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 288 300 288 290 2 50,798,200 14,860,052,400 4,191 56.863 292 J 1,053,700 290 T/B 2,085,000 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,575,000 78,750,000 23 7.874 50 T/J 44,265,200 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,075 J 30,000 0 B 0 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 655 605 650 45 70,264,500 44,291,754,500 4,867 127.325 655 J 1,963,000 650 T/B 13,800 71 BSIM Bank Sinarmas Tbk. --U8---1 476 476 474 474 -2 2,300 1,094,000 4 323.287 474 T/J 6,300 456 B 2,100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,200 1,300 1,195 1,215 15 4,500 5,459,500 22 62.308 1,215 T/J 3,100 1,200 B 200 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 123,618,700 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 1,815 1,835 1,810 1,830 15 105,900 193,558,500 42 354.265 1,835 J 9,800 1,810 B 24,400 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,330 2,380 2,300 2,360 30 13,710,000 32,127,654,000 3,755 242.051 2,370 J 225,500 2,360 T/B 31,700 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,030 1,030 960 960 -70 36,700 35,530,500 39 162.712 960 T/J 140,000 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 218 226 216 222 4 118,111,600 26,172,891,400 1,925 21.709 224 J 101,600 222 T/B 225,500 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 17,378,500 868,925,000 264 2.902 50 T/J 260,693,500 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 76 78 75 77 1 1,962,700 150,284,100 164 16.841 78 J 590,800 77 T/B 511,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 200 200 195 199 -1 210,500 41,725,900 99 60.303 200 J 134,000 199 T/B 800 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 250,900 12,545,000 24 28.571 50 T/J 11,140,100 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 428 370 388 0 4,400 1,662,200 10 708.844 388 T/J 2,800 362 B 600 85 CASS Cardig Aero Services Tbk. --U7---2 248 270 232 232 -16 1,949,000 466,602,600 215 58.000 232 T/J 63,700 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 57 53 56 3 2,010,800 110,263,000 137 358.400 56 T/J 642,800 55 B 21,900 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 176 172 176 6 290,200 50,310,100 38 13.772 176 T/J 152,300 172 B 45,300 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,725 1,720 1,720 1,720 -5 100 172,000 1 6,241.382 1,720 T/J 800 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,795 0 0 1,795 0 0 0 0 997.222 1,890 J 1,800 1,740 B 1,000 90 CLEO Sariguna Primatirta Tbk. --M5K--1 458 476 458 466 8 7,883,000 3,671,527,200 1,014 2,026.087 468 J 15,400 466 T/B 170,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,495 J 200 1,390 B 400 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 0 200 10,000 1 45.455 50 T/J 168,908,000 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 52,200 18,270,000 2 176.620 350 T/J 52,200 348 B 100 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 96 CTRA Ciputra Development Tbk. --M6XX-1 490 525 486 525 35 39,242,600 20,057,460,800 3,263 117.545 525 T/J 412,400 520 B 184,700 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 0 500 25,000 2 16.496 50 T/J 129,207,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 222 222 208 218 -4 853,700 182,123,200 76 37.988 218 T/J 6,100 212 B 500 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 600 655 560 640 40 10,748,600 6,222,476,500 791 21.695 640 T/J 887,100 635 B 43,100 101 DLTA Delta Djakarta Tbk. --U5---1 4,140 4,240 4,050 4,220 80 26,800 111,998,000 56 25,225.656 4,240 J 1,200 4,220 T/B 1,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 137 140 130 135 -2 61,831,100 8,346,084,400 3,126 64.286 136 J 376,500 135 T/B 2,790,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 78 78 73 73 -5 3,535,500 258,309,100 206 31.739 73 T/J 3,435,700 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 960 975 955 965 5 24,800 23,953,500 43 105.464 965 T/J 12,400 955 B 3,200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 175 175 166 166 -9 200 34,100 2 150.909 234 J 200 167 B 15,600 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,550 3,550 3,550 3,550 0 3,100 11,005,000 4 3,118.439 3,550 T/J 17,100 3,530 B 500 107 DOID Delta Dunia Makmur Tbk. --M2---1 122 127 121 124 2 16,111,800 2,009,721,300 766 167.876 125 J 846,300 124 T/B 307,100 108 DSNG Dharma Satya Nusantara Tbk. CDM1---1 316 320 310 310 -6 2,677,400 837,671,800 123 83.784 310 T/J 4,092,300 308 B 47,300 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 0 0 20,975 0 0 0 0 1,398.333 20,900 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 400 406 398 406 6 179,900 72,349,600 82 80.396 406 T/J 25,500 404 B 200 111 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,720 J 100 4,410 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,240 2,170 2,190 30 370,900 804,946,000 42 806.121 2,210 J 2,100 2,180 B 2,500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 220 240 206 240 20 7,500 1,599,000 12 160.000 238 J 1,200 208 B 2,600 114 ECII Electronic City Indonesia Tbk. --U9---2 655 655 640 655 0 10,500 6,876,000 6 16.173 655 T/J 92,100 635 B 2,500 115 ELSA Elnusa Tbk. --M2K--1 202 208 202 202 0 29,901,100 6,086,111,200 1,367 50.500 204 J 400,400 202 T/B 1,048,200 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 620,435,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,320 4,530 4,250 4,500 180 9,100 39,218,000 12 625.000 4,500 T/J 18,700 4,060 B 500 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,765 1,770 1,720 1,770 5 3,500 6,153,500 10 1,238.377 1,750 J 10,000 1,725 B 300 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,135 1,170 1,135 1,155 20 13,506,700 15,576,484,000 3,356 115.500 1,160 J 71,400 1,155 T/B 609,300 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 147 152 145 149 2 1,150,100 170,624,700 263 277.411 150 J 15,100 149 T/B 12,700 121 EXCL XL Axiata Tbk. CDM7BX-1 2,400 2,510 2,400 2,430 30 20,617,900 50,570,842,000 5,313 123.324 2,440 J 12,200 2,430 T/B 655,900 122 FAST Fast Food Indonesia Tbk. --U9---2 1,010 1,010 940 965 -45 143,700 136,235,500 111 3,035.259 970 J 1,800 965 T/B 27,900 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,200 J 100 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 160 175 151 173 13 5,054,600 856,800,400 563 82.381 173 T/J 616,500 171 B 27,900 125 FISH FKS Multi Agro Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,200.000 3,390 J 300 2,560 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 99 2 60,118,600 5,929,260,600 1,533 5.500 99 T/J 350,800 98 B 4,556,200 128 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---2 270 274 274 274 4 24,800 6,795,200 8 32.619 274 T/J 2,200 272 B 3,500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 232 222 226 4 27,684,500 6,287,877,800 3,320 30.380 228 J 1,171,400 226 T/B 208,100 131 GJTL Gajah Tunggal Tbk. --M4---1 366 384 364 372 6 4,514,500 1,681,673,400 727 73.033 374 J 30,800 372 T/B 777,700 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 78 76 77 1 2,356,100 182,056,000 204 19.250 78 J 534,200 77 T/B 7,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,500 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,230 1,285 1,215 1,285 55 266,500 334,422,500 174 100.000 1,285 T/J 7,900 1,250 B 1,200 135 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 84 90 84 84 0 407,900 35,471,000 45 33.600 87 J 6,200 84 T/B 24,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,010 3,050 3,010 3,010 0 529,400 1,599,562,000 197 81.351 3,030 J 24,300 3,010 T/B 69,500 138 HERO Hero Supermarket Tbk. --U9---1 910 900 860 900 -10 53,100 47,688,500 15 1,878.601 900 T/J 157,700 875 B 3,300 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,660 2,800 2,650 2,700 40 194,400 524,453,000 113 826.547 2,720 J 300 2,700 T/B 20,100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 530 530 -5 9,200 4,921,500 3 815.385 535 J 2,000 498 B 400 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 670 675 0 12,079,200 8,190,587,500 842 217.742 680 J 219,200 675 T/B 93,800 142 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---2 200 186 186 186 -14 163,400 30,392,400 36 177.143 186 T/J 3,468,400 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 234 246 224 242 8 160,400 37,142,800 84 80.667 242 T/J 5,400 236 B 3,500 145 HRUM Harum Energy Tbk. --M2K--1 1,250 1,255 1,235 1,235 -15 70,000 86,842,000 80 23.750 1,235 T/J 4,500 1,230 B 27,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 135 137 136 137 2 85,100 11,620,300 35 130.476 138 J 35,400 137 T/B 4,600 148 IFSH Ifishdeco Tbk. --U2---2 280 262 262 262 -18 3,200 838,400 15 59.545 262 T/J 18,000 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---1 498 515 494 510 12 482,000 242,889,500 132 68.468 515 J 13,200 510 T/B 6,700 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 128 117 125 0 1,035,800 129,720,400 88 25.000 125 T/J 57,400 124 B 105,900 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,095 1,090 1,095 5 585,100 639,592,000 22 288.158 1,100 J 37,100 1,085 B 500 153 INAF Indofarma (Persero) Tbk. --U5---1 945 960 925 950 5 1,076,400 1,015,170,500 600 380.000 950 T/J 24,300 945 B 91,700 154 INCO Vale Indonesia Tbk. --M2XX-1 2,960 3,080 2,940 3,040 80 6,255,900 18,854,677,000 1,907 1,240.816 3,040 T/J 191,900 3,030 B 45,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,250 2,150 2,250 130 20,800 46,521,000 17 303.034 2,250 T/J 2,900 2,100 B 1,100 156 INDS Indospring Tbk. --M4---1 1,825 1,925 1,875 1,925 100 200 380,000 2 180.469 1,910 J 500 0 B 0 157 INDY Indika Energy Tbk. XDM2K--1 690 710 650 690 0 5,357,600 3,723,936,000 798 23.390 695 J 1,000 690 T/B 137,800 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,890 5,125 4,890 5,125 235 3,302,100 16,722,835,000 2,285 264.084 5,150 J 49,900 5,125 T/B 33,500 159 INPP Indonesian Paradise Property Tbk. --U9---2 710 750 680 735 25 130,500 89,089,500 16 700.000 735 T/J 2,900 665 B 1,200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,460 3,480 3,300 3,360 -100 329,300 1,129,463,000 37 1,217.391 3,400 J 2,900 3,350 B 900 161 INRU Toba Pulp Lestari Tbk. --U3---2 870 0 0 870 0 0 0 0 8.832 860 J 100 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 270 270 270 270 0 11,100,000 2,997,000,000 3 190.327 286 J 41,800 256 B 5,300 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 318 328 310 314 -4 5,571,300 1,750,803,000 794 19.146 316 J 5,200 314 T/B 408,800 164 IPTV MNC Vision Networks Tbk. --U9---1 386 386 380 382 -4 12,121,400 4,653,606,800 12,731 159.167 382 T/J 148,500 380 B 233,800 165 IRRA Itama Ranoraya Tbk. --U9---2 550 555 545 555 5 2,090,000 1,141,907,500 188 148.396 555 T/J 199,300 550 B 37,700 166 ISAT Indosat Tbk. --M7K--1 1,975 2,120 1,980 2,110 135 8,717,400 18,123,027,000 2,510 150.714 2,120 J 147,300 2,110 T/B 24,000 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 111 127 114 121 10 20,222,100 2,453,311,400 2,246 41.017 122 J 300,700 121 T/B 506,300 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,810 1,980 1,810 1,925 115 983,100 1,880,569,500 1,009 875.000 1,925 T/J 45,600 1,920 B 3,300 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,675 8,100 7,750 8,100 425 3,255,700 26,053,380,000 2,811 57.857 8,100 T/J 82,600 8,075 B 19,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 132 123 123 123 -9 698,700 85,940,100 100 50.000 123 T/J 2,023,100 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 126,096,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 560 J 100 452 B 1,100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 392 J 200 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 905 880 895 0 28,029,500 25,111,014,000 3,507 244.669 900 J 280,600 895 T/B 696,000 175 JRPT Jaya Real Property Tbk. --M6K--1 408 410 404 410 2 434,900 177,323,000 142 394.231 412 J 2,100 410 T/B 10,100 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 4,050 3,700 3,940 240 23,161,400 91,151,669,000 6,961 232.338 4,000 J 100,000 3,940 T/B 466,100 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,060 990 990 990 -70 100 99,000 1 213.215 1,055 J 300 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 720 720 710 710 -10 145,200 104,478,000 31 1,577.778 725 J 31,600 710 T/B 14,800 179 KAEF Kimia Farma Tbk. --M5---1 1,200 1,205 1,130 1,165 -35 9,248,700 10,739,891,000 3,843 1,165.000 1,165 T/J 100,100 1,160 B 197,800 180 KBLI KMI Wire & Cable Tbk. --M4K--1 398 408 400 404 6 12,683,700 5,124,103,200 123 49.089 404 T/J 2,700 400 B 5,300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 292 292 272 290 -2 2,241,800 635,686,000 109 73.232 290 T/J 301,700 280 B 1,300 182 KEJU Mulia Boga Raya Tbk. --U5---2 745 765 745 760 15 128,200 97,703,500 53 101.333 760 T/J 900 750 B 900 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 96,100 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 138 134 138 3 2,706,400 373,005,500 93 4.788 138 T/J 2,072,400 137 B 23,600 185 KINO Kino Indonesia Tbk. --M5---1 2,630 2,630 2,530 2,570 -60 1,702,100 4,348,415,000 699 67.632 2,580 J 2,200 2,570 T/B 10,400 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,400 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 194 199 184 199 5 3,300 631,200 8 698.246 199 T/J 65,200 183 B 3,500 188 KMTR Kirana Megatara Tbk. --U3---2 226 250 218 244 18 5,800 1,302,200 17 53.275 244 T/J 200 220 B 10,700 189 KOTA DMS Propertindo Tbk. --U6---1 600 630 575 620 20 9,857,700 5,961,151,500 527 310.000 625 J 35,500 620 T/B 110,800 190 KPIG MNC Land Tbk. --M9---2 114 114 111 114 0 637,300 72,601,900 33 245.304 114 T/J 1,101,300 113 B 200,000 191 KRAH Grand Kartech Tbk. --U4---2 498 498 478 478 -20 2,100 1,043,800 4 173.818 478 T/J 100 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 175 177 171 173 -2 6,550,300 1,130,160,900 448 21.508 174 J 277,500 173 T/B 212,700 193 KREN Kresna Graha Investama Tbk. --U9---1 76 0 0 76 0 0 0 0 790.678 0 J 0 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 260 310 242 300 40 408,800 113,328,000 58 76.923 300 T/J 23,600 250 B 10,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 5,000 5,000 5,000 -125 100 500,000 1 82.645 5,000 T/J 300 4,770 B 100 196 LINK Link Net Tbk. --M9---1 2,500 2,610 2,500 2,590 90 541,500 1,402,283,000 388 161.875 2,590 T/J 130,700 2,580 B 21,700 197 LPCK Lippo Cikarang Tbk --U6---1 665 690 660 680 15 441,800 297,564,500 161 76.668 690 J 78,600 680 T/B 19,100 198 LPKR Lippo Karawaci Tbk. --M6K--1 143 150 140 150 7 17,949,600 2,611,366,800 757 48.438 150 T/J 1,759,100 148 B 298,200 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,520 1,365 1,500 145 46,633,500 68,552,317,000 9,177 33.990 1,505 J 107,400 1,500 T/B 1,379,400 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 740 695 720 10 16,190,900 11,605,678,500 1,390 185.806 720 T/J 203,300 715 B 809,400 201 MAIN Malindo Feedmill Tbk. --M3K--1 500 510 498 505 5 6,511,400 3,282,919,800 706 286.932 510 J 415,400 505 T/B 428,500 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,230 2,300 2,230 2,280 50 4,518,400 10,294,628,000 913 108.571 2,280 T/J 1,081,900 2,270 B 6,600 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,695 1,690 1,690 -5 2,800 4,745,500 5 100.595 1,690 T/J 1,100 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 705 655 680 -20 51,440,100 34,692,299,500 4,726 1,091.230 685 J 35,200 680 T/B 145,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 132 130 125 130 -2 18,600 2,363,900 13 173.333 130 T/J 8,600 123 B 55,100 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 400 470 400 442 42 11,979,200 5,041,110,200 968 884.000 444 J 2,700 442 T/B 89,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 392 0 0 392 0 0 0 0 278.726 420 J 20,000 392 B 50,100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,610 1,580 1,610 35 38,400 61,189,500 15 123.846 1,605 J 100 1,595 B 1,200 209 MCAS M Cash Integrasi Tbk. --U9---2 665 665 620 645 -20 618,900 397,263,000 259 46.570 660 J 7,000 645 T/B 36,700 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 116 122 114 120 4 4,083,000 487,836,000 359 107.631 121 J 363,300 120 T/B 139,600 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 700 35,000 1 36.232 50 T/J 8,034,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,350 1,360 1,310 1,345 -5 31,079,100 41,821,523,000 2,374 350.724 1,345 T/J 24,000 1,340 B 161,400 213 MDLN Modernland Realty Tbk. --M6---1 50 67 50 67 17 859,694,900 50,097,245,200 11,592 19.884 0 J 0 67 T/B 20,922,200 214 MEDC Medco Energi Internasional Tbk. --M2K--1 460 472 462 466 6 48,201,900 22,505,571,400 2,376 820.755 468 J 393,600 466 T/B 98,100 215 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 7,500 46,500,000 6 4,519.346 6,250 J 4,600 6,175 B 3,000 216 MERK Merck Tbk. --U5---2 2,150 2,200 2,150 2,160 10 37,700 81,271,000 42 5,695.151 2,190 J 500 2,160 T/B 100 217 META Nusantara Infrastructure Tbk. --U7---1 90 91 90 90 0 284,600 25,715,100 32 27.266 93 J 60,100 90 T/B 22,300 218 MFIN Mandala Multifinance Tbk. --U8---2 845 845 840 845 0 110,900 93,709,500 15 866.667 845 T/J 32,500 820 B 500 219 MGRO Mahkota Group Tbk. --M1K--1 705 715 695 700 -5 2,917,900 2,057,659,500 190 311.111 700 T/J 5,300 695 B 11,300 220 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,490 1,500 1,400 1,400 -90 13,200 19,157,500 16 509.091 0 J 0 1,400 T/B 300,600 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,320 2,350 2,270 2,300 -20 1,064,900 2,453,693,000 741 135.415 2,300 T/J 104,900 2,280 B 2,800 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 101,100 5,055,000 8 238.095 50 T/J 525,200 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 9,825 10,000 9,825 9,900 75 20,900 206,827,500 33 63,057.325 9,900 T/J 3,600 9,875 B 100 225 MLPL Multipolar Tbk. --M9---1 50 51 50 51 1 1,729,500 86,662,800 38 5.850 51 T/J 1,666,700 50 B 4,820,500 226 MMLP Mega Manunggal Property Tbk. --M6---2 139 141 139 140 1 45,500 6,368,100 26 23.932 141 J 31,900 139 B 31,500 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 885 825 855 0 94,089,900 80,250,657,500 10,080 95.000 860 J 225,900 855 T/B 622,500 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,125 J 100 1,060 B 2,500 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 615 580 610 40 9,707,400 5,866,641,000 1,669 40.667 610 T/J 2,043,500 605 B 300,600 230 MPPA Matahari Putra Prima Tbk. --U9---1 110 113 109 110 0 908,200 100,108,300 92 46.248 111 J 180,000 110 T/B 108,800 231 MPRO Maha Properti Indonesia Tbk. --U6---2 925 910 865 865 -60 400 350,500 3 786.364 865 T/J 1,600 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,850 J 2,800 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 312 316 314 314 2 130,300 40,914,600 7 62.800 314 T/J 220,000 312 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 995 1,000 0 3,100 3,099,500 3 65.789 1,000 T/J 24,500 995 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,225 1,350 1,225 1,330 105 818,100 1,063,080,000 558 2,394.326 1,335 J 4,700 1,330 T/B 62,300 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 88,613,300 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 372 388 372 388 16 1,200 448,000 3 163.127 388 T/J 3,800 364 B 500 238 MTPS Meta Epsi Tbk. --U7---2 148 147 139 142 -6 84,700 11,993,500 45 44.375 146 J 9,000 142 T/B 3,600 239 MYOH Samindo Resources Tbk. --U2---1 1,025 1,025 955 955 -70 140,600 135,133,000 105 113.748 955 T/J 101,400 0 B 0 240 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,140 2,100 2,120 -20 1,756,400 3,715,803,000 1,020 10,605.303 2,120 T/J 35,200 2,110 B 4,200 241 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---2 200 200 200 200 0 2,000 400,000 1 194.175 199 J 500 187 B 100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 630 600 590 590 -40 151,000 89,260,500 52 572.816 590 T/J 276,600 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,395 1,355 1,395 -5 1,200 1,670,000 3 75.405 1,395 T/J 9,800 1,350 B 1,000 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 414 404 412 -2 428,200 175,314,600 187 126.769 414 J 26,800 412 T/B 87,500 246 NIRO City Retail Developments Tbk. --U6---2 140 143 143 143 3 100 14,300 1 136.190 140 J 136,500 131 B 200 247 NISP Bank OCBC NISP Tbk. --U8---1 705 715 700 700 -5 29,600 20,992,500 19 848.238 705 J 26,700 700 T/B 900 248 NOBU Bank Nationalnobu Tbk. --U8---1 755 0 0 755 0 0 0 0 201.333 850 J 1,600 760 B 1,600 249 NZIA Nusantara Almazia Tbk. --U6---1 138 138 130 132 -6 9,600 1,264,800 28 60.000 135 J 100 132 T/B 1,900 250 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---2 196 190 183 183 -13 16,100 3,028,400 10 50.018 183 T/J 19,400 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 910 910 900 900 -10 2,400 2,165,500 7 105.882 900 T/J 20,800 895 B 13,900 253 PBRX Pan Brothers Tbk. --M4---1 216 224 204 224 8 1,895,300 414,383,400 117 396.460 226 J 190,000 224 T/B 150,400 254 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-1 830 890 840 890 60 198,105,500 172,783,974,500 11,044 296.667 895 J 7,649,800 890 T/B 3,757,000 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 420 442 420 434 14 385,700 167,991,200 71 84.683 434 T/J 113,300 430 B 7,600 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,140 2,200 2,140 2,200 60 6,300 13,825,000 10 912.901 2,200 T/J 200 2,180 B 300 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 127 127 0 91,000 11,557,000 8 101.600 131 J 80,000 127 T/B 1,109,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 670 700 670 690 20 1,228,900 848,370,500 160 1,148.851 690 T/J 153,600 685 B 83,800 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 37,200 1,860,000 7 50.000 50 T/J 19,251,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 760 800 760 785 25 126,900 99,761,000 23 834.751 790 J 19,800 785 T/B 57,700 262 PNLF Panin Financial Tbk. --M8K--1 164 172 164 171 7 8,064,700 1,371,045,800 872 184.825 172 J 411,300 171 T/B 719,600 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,190 1,020 1,035 -60 139,300 142,569,500 36 63.303 1,020 J 138,200 0 B 0 264 POLU Golden Flower Tbk. --U4---2 900 995 850 850 -50 900 806,500 7 295.139 850 T/J 1,400 840 B 200 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 640 640 640 0 100 64,000 1 119.626 635 J 100 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 575 600 570 595 20 2,950,600 1,735,889,000 377 39.667 595 T/J 188,500 590 B 23,900 267 PPRE PP Presisi Tbk. --U7---1 188 195 187 195 7 28,605,700 5,485,055,300 3,714 45.349 195 T/J 319,700 194 B 114,400 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 6,428,300 321,415,000 294 108.108 50 T/J 18,055,000 0 B 0 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,270 3,100 3,150 -50 7,400 23,602,000 15 48.462 3,150 T/J 98,900 3,120 B 200 270 PRIM Royal Prima Tbk. --U9---2 278 282 278 282 4 4,100 1,155,000 12 56.400 282 T/J 400 278 B 700 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 186 190 0 16,718,400 3,142,347,300 1,242 616.423 190 T/J 184,300 189 B 188,500 272 PSGO Palma Serasih Tbk. --U1---2 108 111 106 109 1 25,600 2,741,800 12 103.810 109 T/J 5,000 106 B 9,200 273 PTBA Bukit Asam Tbk. --M2BX-1 1,920 2,060 1,930 2,040 120 51,276,500 102,626,468,500 7,360 1,773.913 2,040 T/J 1,965,100 2,030 B 514,600 274 PTPP PP (Persero) Tbk. --M6XX-1 640 675 635 670 30 50,256,900 32,981,965,000 2,733 125.940 675 J 1,132,500 670 T/B 125,400 275 PTRO Petrosea Tbk. XDM2---1 1,215 1,225 1,200 1,220 5 610,200 739,660,500 301 976.000 1,225 J 34,000 1,220 T/B 4,800 276 PTSN Sat Nusapersada Tbk --M4---1 163 182 159 163 0 16,416,600 2,773,981,100 1,711 84.310 163 T/J 17,300 162 B 243,700 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 3,700 3,700 3,700 80 140,000 518,000,000 1 290.196 4,000 J 500 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 340 366 334 362 22 147,972,300 52,267,030,600 6,115 1,395.582 364 J 94,200 362 T/B 337,700 279 PZZA Sarimelati Kencana Tbk. --U9---1 705 720 690 720 15 222,900 157,287,000 101 65.455 725 J 7,700 720 T/B 91,700 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 610 585 590 5 7,699,200 4,599,368,000 1,491 368.750 595 J 297,800 590 T/B 694,700 281 RDTX Roda Vivatex Tbk --U6---1 4,900 4,900 4,900 4,900 0 200 980,000 2 258.141 4,900 T/J 3,900 4,700 B 400 282 REAL Repower Asia Indonesia Tbk. --U6---2 58 59 54 54 -4 49,021,500 2,677,649,100 2,425 54.000 54 T/J 5,277,300 0 B 0 283 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 0 406,400 170,978,600 94 258.896 422 T/J 10,000 418 B 1,200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 276 240 240 -16 138,000 33,126,800 19 1,877.934 240 T/J 2,100 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,235 1,210 1,220 0 302,900 369,874,500 51 478.431 1,225 J 10,000 1,220 T/B 75,300 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 98 103 92 96 -2 17,910,700 1,825,474,300 82 120.000 97 J 10,000 96 T/B 300 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 9,225 9,225 0 500 4,612,500 2 5,951.613 9,200 J 1,000 8,700 B 1,100 289 SCMA Surya Citra Media Tbk. --M9XX-1 805 830 795 825 20 13,224,200 10,743,963,000 1,832 373.214 830 J 491,600 825 T/B 1,089,800 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 1,000 875 925 -15 700 636,500 5 1,034.618 925 T/J 2,300 875 B 300 291 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 665 670 0 300 200,500 3 356.383 670 T/J 1,600 665 B 1,700 292 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,330 2,340 -150 57,400 136,087,000 33 100.000 2,340 T/J 3,798,100 2,330 B 6,300 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,690 J 100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 650 630 630 -15 307,100 198,060,000 62 450.000 635 J 200 625 B 900 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,260 1,225 1,245 10 2,617,700 3,268,538,000 1,138 214.655 1,245 T/J 52,500 1,240 B 120,100 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,650 5,475 5,475 -25 229,700 1,263,530,000 51 62.182 5,500 J 700 5,475 T/B 200 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 210 206 208 0 3,692,200 765,631,000 201 18.909 210 J 597,300 208 T/B 96,800 298 SIPD Sierad Produce Tbk. --U3---2 1,200 1,300 1,200 1,300 100 41,400 52,106,500 37 1.444 1,300 T/J 65,800 1,270 B 500 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,050 5,200 5,025 5,125 75 211,100 1,078,127,500 53 4,456.522 5,150 J 1,200 5,125 T/B 1,000 301 SMAR Smart Tbk. --U1---2 2,880 2,850 2,780 2,790 -90 8,500 23,829,000 10 921.826 3,100 J 100 2,900 B 500 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 282 294 282 286 4 2,569,600 735,369,200 541 51.071 288 J 384,400 286 T/B 43,900 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,015 1,015 995 995 -20 121,700 121,824,500 52 1,201.691 995 T/J 227,200 990 B 2,600 304 SMRA Summarecon Agung Tbk. --M6K--1 418 442 420 436 18 43,932,100 19,011,360,000 2,977 716.398 436 T/J 11,100 434 B 137,200 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,145 1,100 1,125 0 2,730,100 3,070,069,500 564 3,004.888 1,125 T/J 29,500 1,120 B 33,300 306 SOCI Soechi Lines Tbk. --M7---1 126 132 124 129 3 10,033,400 1,277,751,700 733 23.455 130 J 266,200 129 T/B 55,000 307 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--2 515 545 510 515 0 1,000 514,000 10 44.397 540 J 200 515 T/B 7,200 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 188 191 188 190 2 1,039,700 197,323,000 131 107.968 191 J 14,600 190 T/B 1,145,300 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 137 125 135 5 75,800 9,739,000 19 144.075 135 T/J 58,000 130 B 99,900 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 153 145 147 -1 42,437,400 6,222,346,700 2,009 61.250 148 J 880,100 147 T/B 1,194,100 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,810 2,880 2,770 2,870 60 602,700 1,725,060,000 125 52.182 2,870 T/J 10,100 2,800 B 2,200 313 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 296 286 292 0 8,609,000 2,507,288,400 815 119.795 294 J 511,100 292 T/B 462,800 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 930 935 910 910 -20 272,400 250,598,500 280 135.821 925 J 700 910 T/B 12,700 315 STTP Siantar Top Tbk. --U5---2 10,100 9,400 9,400 9,400 -700 1,700 15,980,000 9 5,554.571 9,400 T/J 35,000 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 200 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 403,500 1,166,115,000 5 1,864.516 2,900 J 33,300 2,890 T/B 100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 80 75 75 75 -5 68,200 5,115,000 21 685.244 75 T/J 1,577,400 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 1,045 1,080 1,050 1,060 15 21,715,000 23,153,978,500 2,022 261.728 1,060 T/J 971,800 1,055 B 231,100 322 TBLA Tunas Baru Lampung Tbk. --M5---1 540 555 525 550 10 3,086,600 1,675,183,500 314 125.242 550 T/J 50,500 545 B 10,100 323 TCID Mandom Indonesia Tbk. XDU5---1 7,975 8,000 7,750 7,975 0 5,800 45,837,500 9 782.231 8,000 J 5,300 7,975 T/B 200 324 TCPI Transcoal Pacific Tbk. --U7---2 4,840 4,990 4,700 4,990 150 10,450,800 50,887,942,000 8,343 3,615.942 5,000 J 8,800 4,990 T/B 11,400 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 99 100 95 96 -3 3,602,900 349,386,700 298 42.105 97 J 20,700 96 T/B 482,000 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 2,500 1,610 B 1,800 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 110 113 109 113 3 24,549,800 2,738,246,600 1,190 36.452 113 T/J 1,257,900 112 B 274,200 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 478 500 500 500 22 100 50,000 1 113.307 488 J 2,100 460 B 500 329 TGKA Tigaraksa Satria Tbk. XDU9---2 5,750 5,750 5,350 5,400 -350 1,000 5,495,000 9 4,437.505 5,700 J 200 5,400 T/B 200 330 TINS Timah Tbk. --M2K--1 460 484 460 482 22 19,475,700 9,257,617,400 1,930 246.299 484 J 651,600 482 T/B 1,037,500 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,030 4,480 4,030 4,470 440 15,623,700 67,412,603,000 9,255 276.372 4,480 J 51,600 4,470 T/B 570,500 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 216,600 312 B 10,800 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 27,400 1,370,000 13 80.475 50 T/J 9,896,800 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 268 272 266 268 0 4,008,700 1,078,013,600 233 96.325 270 J 1,000,000 268 T/B 682,400 335 TOTO Surya Toto Indonesia Tbk. --U3---2 210 230 220 222 12 91,500 20,220,600 21 720.148 222 T/J 100 220 B 214,600 336 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 920 945 905 930 10 87,073,800 80,787,414,000 17,641 4,430.048 930 T/J 2,710,100 925 B 196,500 337 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---1 126 122 118 118 -8 2,500 295,800 2 118.910 118 T/J 700 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 246 272 250 256 10 14,595,300 3,802,110,600 1,343 128.000 258 J 172,500 256 T/B 9,900 340 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 8,900 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,160 1,190 1,180 1,190 30 175,000 208,160,000 31 212.288 1,200 J 17,000 1,185 B 11,900 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,790 2,790 2,600 2,600 -190 26,700 70,464,000 15 67.532 2,790 J 4,900 2,600 T/B 4,900 344 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,400 J 100 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,625 1,560 1,575 -50 398,300 627,268,500 238 105.000 1,575 T/J 248,300 1,570 B 27,300 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,500 1,515 1,475 1,475 -25 654,200 977,502,500 375 2,859.857 1,485 J 2,000 1,475 T/B 82,900 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 3,140 3,150 0 13,900 43,739,000 6 116.664 3,390 J 300 3,030 B 800 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 1,675 1,680 0 4,100 6,868,000 4 140.000 1,680 T/J 142,500 1,675 B 300 349 VICO Victoria Investama Tbk. --U8---1 98 103 93 100 2 800 79,400 6 80.000 100 T/J 1,000 93 B 6,400 350 VOKS Voksel Electric Tbk. --U4---1 250 262 234 234 -16 223,200 52,341,000 59 103.511 234 T/J 2,748,400 0 B 0 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 155 161 155 160 5 22,816,100 3,618,829,000 1,152 55.172 161 J 1,429,200 160 T/B 648,800 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 960 1,010 950 1,000 40 42,685,200 42,130,214,500 5,075 257.034 1,005 J 247,400 1,000 T/B 477,100 353 WOOD Integra Indocabinet Tbk. --M5K--1 350 366 346 348 -2 19,627,600 6,976,140,800 992 133.846 348 T/J 4,565,600 346 B 467,400 354 WSBP Waskita Beton Precast Tbk. --M3K--1 153 155 144 153 0 69,711,700 10,425,899,100 2,974 31.224 154 J 1,577,900 153 T/B 72,100 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 580 605 575 600 20 36,017,600 21,389,996,000 2,567 161.943 605 J 3,715,000 600 T/B 845,500 356 WTON Wijaya Karya Beton Tbk. --M3K--1 218 226 218 224 6 4,797,400 1,073,863,800 466 37.966 226 J 401,800 224 T/B 1,800,400 357 ZINC Kapuas Prima Coal Tbk. --U2---2 137 143 137 141 4 148,746,500 20,891,068,300 1,123 502.656 141 T/J 140,000 140 B 329,500 Total 3,832,609,600 2,070,705,021,000 295,125 2,724,541,100 92,083,700 Jakarta, 26 May 2020 Trading Division