List of Securities Quotation: IDX SMC Composite Date: Wednesday, 27 May 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,825 7,000 6,775 6,975 150 3,214,700 22,141,395,000 2,104 566.631 7,000 J 238,600 6,975 T/B 102,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 5,750 5,750 5,750 250 100 575,000 1 1,312.728 5,750 T/J 1,900 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,495 J 2,800 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,360 1,395 1,335 1,385 25 13,720,000 18,826,128,500 4,770 1,689.024 1,390 J 131,500 1,385 T/B 766,300 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 510 520 505 515 5 20,719,900 10,587,279,000 1,937 404.451 515 T/J 581,400 510 B 1,177,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,475 6,575 6,500 6,550 75 79,500 519,680,000 153 281.720 6,550 T/J 5,600 6,525 B 40,000 7 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,020 990 1,000 0 47,426,900 47,520,287,000 6,638 90.909 1,005 J 359,200 1,000 T/B 2,213,100 8 AGII Aneka Gas Industri Tbk. --M3---1 406 418 406 418 12 357,400 147,469,400 124 38.000 418 T/J 44,000 414 B 4,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 119 125 118 122 3 10,301,300 1,262,483,700 936 199.320 123 J 322,700 122 T/B 116,700 10 AGRS Bank IBK Indonesia Tbk. --U8---2 111 111 111 111 0 1,000 111,000 1 100.909 111 T/J 28,000 109 B 200 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,380 2,450 2,380 2,420 40 16,499,300 39,860,087,000 2,288 1,928.733 2,420 T/J 1,323,200 2,410 B 11,100 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 250 250 -18 1,300 326,800 4 238.095 268 J 14,400 252 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 163 180 163 175 12 3,700 625,300 12 100.575 174 J 1,000 165 B 3,700 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,200 2,980 3,090 -110 6,600 20,100,000 9 126.122 3,090 T/J 100 2,980 B 4,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,995 1,970 1,995 0 106,300 210,878,000 24 105.000 1,995 T/J 500 1,970 B 30,300 16 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 920 930 915 915 -5 734,200 675,269,000 106 2,334.839 915 T/J 679,500 910 B 3,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 446 446 416 416 -30 12,900 5,390,600 12 34.667 456 J 100 416 T/B 1,300 18 ANTM Aneka Tambang Tbk. --M2XX-1 530 535 515 520 -10 43,519,100 22,719,541,500 3,438 342.850 520 T/J 118,700 515 B 9,743,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 975 975 960 970 -5 31,384,600 30,270,993,500 4,580 1,031.739 970 T/J 549,400 965 B 29,900 20 APLN Agung Podomoro Land Tbk. --M6K--1 100 104 99 100 0 48,456,600 4,918,464,400 2,378 27.397 101 J 947,100 100 T/B 21,100 21 ARII Atlas Resources Tbk. --U2---2 605 735 575 735 130 40,400 29,639,000 12 49.000 735 T/J 51,300 605 B 200 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 10,875,600 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 398 398 394 398 0 362,500 143,597,200 38 2,705.091 398 T/J 189,800 396 B 53,800 24 ARTO Bank Artos Indonesia Tbk. --U8---2 900 910 900 900 0 76,300 69,339,000 17 4,535.833 905 J 7,300 900 T/B 7,200 25 ASGR Astra Graphia Tbk. --U9---1 700 700 675 690 -10 71,600 49,854,500 36 143.059 695 J 5,000 690 T/B 50,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,090 1,090 1,075 1,090 0 14,100 15,287,000 15 2,018.519 1,090 T/J 400 1,070 B 1,800 27 ASRI Alam Sutera Realty Tbk. --M6---1 111 117 109 113 2 106,920,900 12,100,243,100 1,979 107.619 113 T/J 12,270,100 112 B 902,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 350 356 336 338 -12 9,225,600 3,177,322,800 385 86.667 340 J 22,200 338 T/B 877,300 29 ATIC Anabatic Technologies Tbk. --U9---1 800 850 745 830 30 500 391,500 5 118.571 820 J 2,900 745 B 400 30 AUTO Astra Otoparts Tbk. --M4---1 765 770 755 770 5 638,900 489,289,500 316 696.391 770 T/J 113,200 765 B 700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 300 15,000 2 57.388 50 T/J 36,644,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 410 416 390 416 6 25,600 10,534,400 19 306.705 416 T/J 1,409,700 402 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 940 940 935 940 0 2,500 2,348,500 5 1,175.000 940 T/J 13,800 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 149 152 144 147 -2 34,482,400 5,048,192,800 1,549 43.609 147 T/J 124,000 146 B 567,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,090 1,090 -5 1,330,600 1,457,192,500 23 78.986 1,095 J 28,800 1,090 T/B 4,800 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 765 795 770 780 15 68,319,800 53,484,330,500 5,918 101.739 785 J 952,200 780 T/B 75,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 230 220 220 -2 300 67,200 3 223.987 222 J 9,900 220 T/B 49,900 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 177 178 170 178 1 112,900 19,634,200 48 504.793 178 T/J 58,500 177 B 10,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,510 2,540 2,500 2,530 20 1,253,900 3,156,534,000 360 1.429 2,530 T/J 52,700 2,520 B 1,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,800 90,000 6 217.306 50 T/J 615,555,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 100 104 97 104 4 58,983,400 5,978,052,800 2,776 61.176 105 J 1,148,500 104 T/B 583,200 43 BFIN BFI Finance Indonesia Tbk. --M8---2 280 308 282 298 18 15,094,400 4,542,355,600 143 1,527.109 298 T/J 580,200 296 B 27,100 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 272,600 13,630,000 26 146.220 50 T/J 19,197,600 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,015 1,015 960 995 -20 866,700 845,747,500 76 562.160 995 T/J 29,900 990 B 10,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 48,259,300 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 900 960 900 935 35 6,789,400 6,209,013,500 595 14.385 935 T/J 58,900 930 B 39,400 48 BISI BISI International Tbk. --U1---1 890 890 865 885 -5 16,200 14,233,000 17 442.500 885 T/J 8,700 880 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 705 730 710 725 20 4,125,500 2,984,547,000 1,265 120.833 730 J 374,000 725 T/B 709,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 490 498 490 496 6 3,649,400 1,800,703,800 941 115.349 496 T/J 642,700 494 B 95,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 112,700 5,635,000 26 3.455 50 T/J 180,269,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 67 70 63 65 -2 70,400 4,627,300 21 149.151 66 J 17,500 65 T/B 16,400 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 94,045,000 0 B 0 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---2 300 296 280 294 -6 4,500 1,300,400 19 91.875 290 J 1,000 280 B 1,000 56 BMTR Global Mediacom Tbk. --M9K--1 198 204 196 200 2 20,267,600 4,040,138,900 1,636 162.787 202 J 800,500 200 T/B 198,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 4 0.172 50 T/J 56,195,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 620 625 620 625 5 1,185,500 738,143,000 299 4.615 625 T/J 69,600 620 B 355,200 59 BNII Bank Maybank Indonesia Tbk. --U8---1 149 150 148 149 0 1,630,500 244,070,300 45 1.775 149 T/J 500 148 B 101,100 60 BNLI Bank Permata Tbk. --M8K--1 1,285 1,290 1,265 1,285 0 46,350,500 59,348,658,000 939 13.991 1,285 T/J 1,275,300 1,280 B 1,083,900 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,475 1,510 1,470 1,485 10 55,581,800 82,993,645,000 2,397 1,441.748 1,490 J 45,600 1,485 T/B 105,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 147 187 138 187 40 216,000 34,006,800 92 106.857 187 T/J 12,100 149 B 3,300 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 118,400 1,185 B 301,200 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 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 290 314 288 308 18 141,454,800 43,175,141,200 11,647 60.392 308 T/J 157,000 306 B 392,000 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 7,445,500 372,275,000 63 7.874 50 T/J 48,195,200 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,080 J 4,000 0 B 0 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 650 700 640 690 40 112,666,100 76,109,147,000 8,035 135.160 695 J 2,533,800 690 T/B 246,100 71 BSIM Bank Sinarmas Tbk. --U8---1 474 458 452 458 -16 5,700 2,607,200 15 312.374 458 T/J 1,600 456 B 100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,215 1,240 1,210 1,240 25 9,600 11,673,000 15 63.590 1,240 T/J 3,300 1,180 B 400 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 1,000 50,000 1 383.083 50 T/J 124,524,600 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 1,830 1,840 1,820 1,840 10 150,100 275,731,000 51 356.201 1,840 T/J 7,800 1,835 B 200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,360 2,520 2,350 2,520 160 65,336,100 160,541,125,000 12,540 258.462 2,530 J 162,500 2,520 T/B 749,300 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 960 1,030 930 980 20 45,800 44,078,500 29 166.102 980 T/J 42,900 975 B 1,000 79 BULL Buana Lintas Lautan Tbk. --M7---1 222 236 224 228 6 103,888,200 23,671,872,000 2,353 22.296 230 J 295,100 228 T/B 131,900 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 7,344,800 367,240,000 124 2.902 50 T/J 453,721,200 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 77 80 77 79 2 4,794,800 375,802,800 239 17.278 80 J 2,335,500 79 T/B 503,500 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 199 200 198 199 0 141,100 28,092,000 63 60.303 200 J 38,600 199 T/B 9,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 92,142,000 4,608,324,800 323 28.571 50 T/J 5,160,100 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 430 370 388 0 39,300 14,947,800 16 708.844 390 J 900 362 B 200 85 CASS Cardig Aero Services Tbk. --U7---2 232 230 216 216 -16 459,100 99,878,000 72 54.000 216 T/J 10,300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 56 54 55 -1 107,000 5,870,800 42 352.000 55 T/J 254,100 54 B 434,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 176 180 176 176 0 227,100 40,028,800 33 13.772 176 T/J 36,900 175 B 1,600 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,720 0 0 1,720 0 0 0 0 6,241.382 1,700 J 11,000 1,600 B 10,000 89 CLAY Citra Putra Realty Tbk. --U9---2 1,795 1,910 1,900 1,900 105 600 1,141,000 3 1,055.556 1,895 J 600 1,800 B 500 90 CLEO Sariguna Primatirta Tbk. --M5K--1 466 472 464 468 2 5,229,900 2,446,394,400 602 2,034.783 470 J 113,200 468 T/B 99,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 1,350 1,350 -50 17,800 24,186,000 4 129.179 1,400 J 27,500 1,360 B 200 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 184,895,000 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 367,600 128,660,000 4 176.620 350 T/J 32,400 348 B 100 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-1 525 575 520 550 25 82,240,400 44,819,713,000 4,898 123.142 550 T/J 8,133,000 545 B 351,000 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,820 1,820 1,820 0 1,800 3,276,000 1 3,653.005 1,825 J 1,700 1,815 B 1,600 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 141,048,200 0 B 0 99 DILD Intiland Development Tbk. --U6---1 218 218 212 216 -2 76,600 16,465,800 38 37.640 216 T/J 7,600 214 B 23,500 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 640 715 635 655 15 7,561,700 4,994,359,000 790 22.203 655 T/J 153,800 650 B 3,165,200 101 DLTA Delta Djakarta Tbk. --U5---1 4,220 4,350 4,200 4,330 110 26,300 112,692,000 61 25,883.197 4,330 T/J 2,100 4,240 B 500 102 DMAS Puradelta Lestari Tbk. --M6K--1 135 140 136 140 5 74,820,400 10,333,466,100 3,154 66.667 140 T/J 17,240,400 139 B 594,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 73 86 68 71 -2 32,212,700 2,466,255,900 3,637 30.870 72 J 433,200 71 T/B 14,200 104 DMND Diamond Food Indonesia Tbk. --U5---1 965 960 955 960 -5 5,500 5,263,000 11 104.918 960 T/J 2,500 955 B 2,500 105 DNAR Bank Oke Indonesia Tbk. --U8---1 166 160 160 160 -6 100 16,000 1 145.455 0 J 0 161 B 15,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,550 3,550 3,550 3,550 0 700 2,485,000 3 3,118.439 3,550 T/J 500 3,410 B 200 107 DOID Delta Dunia Makmur Tbk. --M2---1 124 126 123 126 2 15,966,300 1,998,945,700 479 170.584 126 T/J 963,300 125 B 98,600 108 DSNG Dharma Satya Nusantara Tbk. CDM1---1 310 314 306 310 0 2,924,200 901,843,800 100 83.784 310 T/J 2,000,000 308 B 91,800 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 0 0 20,975 0 0 0 0 1,398.333 19,525 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 406 420 406 418 12 150,500 62,115,400 57 82.772 418 T/J 38,500 416 B 200 111 DUTI Duta Pertiwi Tbk --U6---2 4,740 4,740 4,740 4,740 0 100 474,000 1 476.717 4,740 T/J 100 4,410 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,250 2,180 2,190 0 46,800 102,838,000 40 806.121 2,200 J 2,100 2,190 T/B 25,100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 240 238 232 232 -8 300 70,200 3 154.667 232 T/J 2,200 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 655 665 640 665 10 10,300 6,845,000 6 16.420 655 J 89,800 640 B 100 115 ELSA Elnusa Tbk. --M2K--1 202 206 198 199 -3 46,191,300 9,293,550,700 3,110 49.750 200 J 3,307,800 199 T/B 3,079,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 599,416,500 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,500 4,990 4,990 4,990 490 8,700 43,413,000 10 693.056 4,990 T/J 16,000 4,500 B 200 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,770 1,740 1,720 1,740 -30 33,000 57,368,500 10 1,217.388 1,745 J 10,000 1,740 T/B 8,200 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,155 1,230 1,160 1,230 75 30,193,300 36,405,695,500 6,058 123.000 1,235 J 235,900 1,230 T/B 99,500 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 152 148 150 1 2,622,400 392,626,000 135 279.272 151 J 57,500 150 T/B 163,900 121 EXCL XL Axiata Tbk. CDM7BX-1 2,430 2,660 2,430 2,630 200 21,257,300 54,264,544,000 5,599 133.474 2,630 T/J 331,300 2,620 B 197,300 122 FAST Fast Food Indonesia Tbk. --U9---2 965 1,000 925 935 -30 105,900 101,918,500 79 2,940.899 940 J 1,000 935 T/B 42,000 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 100 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 173 176 168 175 2 2,413,000 415,503,500 296 83.333 175 T/J 340,000 173 B 14,600 125 FISH FKS Multi Agro Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,200.000 3,100 J 100 2,580 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 99 101 96 99 0 45,663,600 4,474,583,700 1,635 5.500 99 T/J 3,353,100 98 B 2,618,200 128 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---2 274 274 268 270 -4 52,000 14,040,800 10 32.143 288 J 200 270 T/B 1,200 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 226 240 224 234 8 90,431,300 21,282,798,000 5,178 31.456 236 J 3,602,500 234 T/B 2,914,300 131 GJTL Gajah Tunggal Tbk. --M4---1 372 384 370 380 8 3,721,700 1,405,500,200 447 74.603 382 J 309,800 380 T/B 1,925,600 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 81 77 77 0 10,488,300 819,965,900 479 19.250 78 J 2,897,000 77 T/B 159,300 133 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 1,285 1,290 1,260 1,285 0 225,300 287,001,000 129 100.000 1,285 T/J 16,900 1,275 B 100 135 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 87 83 83 -1 302,300 25,280,600 69 33.200 83 T/J 602,800 82 B 105,400 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,010 3,150 3,010 3,100 90 601,800 1,842,424,000 187 83.784 3,100 T/J 95,800 3,040 B 300 138 HERO Hero Supermarket Tbk. --U9---1 900 1,000 865 900 0 24,500 23,565,500 11 1,878.601 900 T/J 257,000 885 B 200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,700 2,790 2,700 2,750 50 63,300 173,894,000 54 841.854 2,760 J 7,200 2,750 T/B 3,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 530 535 530 535 5 10,900 5,778,000 3 823.077 535 T/J 11,900 505 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 670 675 0 9,991,100 6,757,764,500 706 217.742 680 J 437,100 675 T/B 7,800 142 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---2 186 186 173 173 -13 73,100 12,691,900 58 164.762 173 T/J 7,119,700 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 242 270 226 242 0 521,400 125,430,400 178 80.667 240 J 5,000 236 B 1,500 145 HRUM Harum Energy Tbk. --M2K--1 1,235 1,240 1,230 1,235 0 189,200 233,216,500 67 23.750 1,240 J 14,600 1,235 T/B 2,300 146 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---1 137 138 135 138 1 209,300 28,707,100 35 131.429 139 J 26,400 138 T/B 7,500 148 IFSH Ifishdeco Tbk. --U2---2 262 320 282 290 28 2,700 812,800 11 65.909 290 T/J 400 252 B 300 149 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---1 510 520 496 498 -12 777,200 388,847,100 151 66.857 498 T/J 15,800 496 B 397,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 132 125 130 5 2,842,400 366,455,300 321 26.000 130 T/J 47,100 129 B 10,200 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,095 1,100 1,090 1,100 5 718,600 785,780,500 38 289.474 1,100 T/J 132,900 1,085 B 100 153 INAF Indofarma (Persero) Tbk. --U5---1 950 1,060 955 1,045 95 5,406,300 5,547,688,500 2,334 418.000 1,050 J 115,500 1,045 T/B 41,200 154 INCO Vale Indonesia Tbk. --M2XX-1 3,040 3,080 2,910 2,910 -130 9,015,200 26,610,000,000 3,469 1,187.755 2,920 J 7,000 2,910 T/B 62,600 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,250 2,350 2,200 2,270 20 14,000 31,730,000 25 305.728 2,270 T/J 28,100 2,260 B 1,000 156 INDS Indospring Tbk. --M4---1 1,925 1,925 1,910 1,925 0 15,200 29,035,000 10 180.469 1,925 T/J 2,200 1,910 B 5,000 157 INDY Indika Energy Tbk. XDM2K--1 690 710 685 690 0 8,942,300 6,226,248,500 1,540 23.390 690 T/J 4,100 685 B 667,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,125 5,200 5,025 5,050 -75 2,526,900 12,870,340,000 2,184 260.219 5,075 J 13,200 5,025 B 166,900 159 INPP Indonesian Paradise Property Tbk. --U9---2 735 735 695 705 -30 7,100 5,031,000 17 671.429 705 T/J 1,100 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,360 3,380 3,250 3,360 0 586,400 1,975,158,000 33 1,217.391 3,360 T/J 3,600 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 870 0 0 870 0 0 0 0 8.832 870 J 21,400 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 270 284 254 262 -8 1,000 264,400 5 184.688 270 J 99,800 254 B 12,200 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 314 324 314 324 10 2,434,400 778,533,800 372 19.756 324 T/J 35,500 322 B 35,300 164 IPTV MNC Vision Networks Tbk. --U9---1 382 384 380 384 2 8,940,000 3,415,275,400 7,834 160.000 384 T/J 379,800 382 B 313,800 165 IRRA Itama Ranoraya Tbk. --U9---2 555 555 545 550 -5 2,861,100 1,564,443,500 268 147.059 555 J 253,200 550 T/B 10,000 166 ISAT Indosat Tbk. --M7K--1 2,110 2,150 2,100 2,110 0 6,069,100 12,827,614,000 2,646 150.714 2,120 J 1,163,600 2,110 T/B 5,800 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 124 118 118 -3 7,941,700 952,821,900 673 40.000 119 J 11,600 118 T/B 127,100 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,925 1,970 1,920 1,935 10 452,600 881,580,500 579 879.545 1,945 J 19,300 1,935 T/B 4,200 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,300 8,000 8,200 100 2,720,800 22,219,717,500 2,268 58.571 8,225 J 27,000 8,200 T/B 220,400 170 JAST Jasnita Telekomindo Tbk. --U7---2 123 123 115 115 -8 190,700 21,938,500 83 46.748 115 T/J 1,319,600 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 133,243,000 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 530 456 456 6 300 151,600 3 258.665 530 J 2,800 460 B 1,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 1,395,400 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 905 890 895 0 25,795,200 23,150,199,000 3,388 244.669 895 T/J 1,397,400 890 B 1,807,000 175 JRPT Jaya Real Property Tbk. --M6K--1 410 418 408 418 8 349,300 143,851,600 158 401.923 418 T/J 47,400 416 B 24,200 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,940 4,150 3,890 3,910 -30 28,470,600 113,406,675,000 8,787 230.569 3,920 J 102,200 3,910 T/B 196,200 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,070 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 710 725 665 695 -15 846,700 593,743,500 127 1,544.444 695 T/J 210,700 690 B 101,900 179 KAEF Kimia Farma Tbk. --M5---1 1,165 1,210 1,160 1,180 15 15,399,100 18,308,570,500 6,235 1,180.000 1,185 J 214,600 1,180 T/B 226,000 180 KBLI KMI Wire & Cable Tbk. --M4K--1 404 408 386 394 -10 1,813,500 714,172,000 384 47.874 394 T/J 106,600 390 B 13,300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 290 290 270 270 -20 2,184,000 599,725,600 93 68.182 270 T/J 33,500 0 B 0 182 KEJU Mulia Boga Raya Tbk. --U5---2 760 765 760 760 0 16,300 12,390,000 11 101.333 765 J 5,800 760 T/B 500 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 345,800 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 138 140 135 139 1 1,679,900 232,407,900 124 4.823 139 T/J 288,800 138 B 200 185 KINO Kino Indonesia Tbk. --M5---1 2,570 2,650 2,550 2,580 10 930,900 2,415,485,000 366 67.895 2,580 T/J 33,900 2,570 B 24,600 186 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---1 199 216 186 216 17 1,357,900 254,627,500 42 757.895 216 T/J 40,200 186 B 10,000 188 KMTR Kirana Megatara Tbk. --U3---2 244 250 228 228 -16 800 192,200 6 49.782 250 J 32,800 228 T/B 5,800 189 KOTA DMS Propertindo Tbk. --U6---1 620 655 600 650 30 12,675,900 7,790,055,000 610 325.000 650 T/J 5,300 645 B 100,000 190 KPIG MNC Land Tbk. --M9---2 114 114 113 114 0 442,700 50,447,200 28 245.304 114 T/J 560,300 113 B 501,900 191 KRAH Grand Kartech Tbk. --U4---2 478 450 446 446 -32 400 179,200 4 162.182 478 J 200 446 T/B 2,100 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 173 178 171 174 1 3,876,800 674,571,300 497 21.632 174 T/J 757,000 173 B 356,200 193 KREN Kresna Graha Investama Tbk. --U9---1 76 80 71 71 -5 32,358,200 2,348,344,600 2,106 738.660 72 J 430,200 71 T/B 9,100 194 LAND Trimitra Propertindo Tbk. --U6---2 300 374 298 300 0 453,400 156,057,000 135 76.923 314 J 9,400 300 T/B 36,400 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 4,950 4,950 4,950 -50 100 495,000 1 81.818 4,950 T/J 200 4,700 B 100 196 LINK Link Net Tbk. --M9---1 2,590 2,590 2,510 2,560 -30 171,900 439,609,000 172 160.000 2,560 T/J 13,400 2,550 B 3,000 197 LPCK Lippo Cikarang Tbk --U6---1 680 715 685 710 30 670,000 472,757,000 199 80.050 715 J 43,000 710 T/B 5,000 198 LPKR Lippo Karawaci Tbk. --M6K--1 150 153 147 150 0 15,189,200 2,286,520,900 884 48.438 150 T/J 626,800 149 B 531,900 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,530 1,415 1,440 -60 24,552,800 35,740,972,000 6,722 32.630 1,445 J 45,700 1,440 T/B 608,200 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 720 735 710 715 -5 12,271,600 8,824,982,500 876 184.516 720 J 301,800 715 T/B 345,900 201 MAIN Malindo Feedmill Tbk. --M3K--1 505 515 500 500 -5 4,435,200 2,229,896,000 876 284.091 505 J 314,100 500 T/B 1,216,700 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,280 2,340 2,260 2,300 20 5,515,100 12,685,382,000 498 109.524 2,300 T/J 2,412,900 2,290 B 7,300 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,685 1,680 1,680 -10 400 673,500 2 100.000 1,680 T/J 1,300 1,575 B 500 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 680 710 660 700 20 38,836,000 27,007,896,500 4,176 1,123.325 700 T/J 1,394,600 695 B 157,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 130 0 0 130 0 0 0 0 173.333 130 J 1,000,800 123 B 10,100 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 442 515 442 505 63 18,983,100 9,135,786,500 1,819 1,010.000 510 J 501,100 505 T/B 131,800 207 MASA Multistrada Arah Sarana Tbk. --U4---1 392 0 0 392 0 0 0 0 278.726 420 J 20,800 400 B 20,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,610 1,610 1,565 1,595 -15 38,100 60,608,000 24 122.692 1,595 T/J 1,200 1,580 B 400 209 MCAS M Cash Integrasi Tbk. --U9---2 645 800 650 760 115 1,786,200 1,312,308,500 749 54.874 760 T/J 101,200 755 B 38,100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 120 121 118 120 0 1,533,900 183,623,200 107 107.631 120 T/J 18,700 119 B 105,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 59 50 50 0 2,500 127,700 6 36.232 50 T/J 1,857,000 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,345 1,330 1,255 1,280 -65 43,566,100 56,039,300,000 3,119 333.775 1,280 T/J 214,900 1,275 B 160,100 213 MDLN Modernland Realty Tbk. --M6---1 67 75 64 68 1 524,504,700 36,081,492,000 13,559 20.181 68 T/J 602,100 67 B 1,639,800 214 MEDC Medco Energi Internasional Tbk. --M2K--1 466 466 450 456 -10 48,842,900 22,412,389,200 3,146 803.142 456 T/J 2,564,900 454 B 1,019,200 215 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 500 3,100,000 2 4,519.346 6,250 J 5,000 6,200 T/B 5,000 216 MERK Merck Tbk. --U5---2 2,160 2,160 2,120 2,140 -20 24,900 53,480,000 32 5,642.418 2,140 T/J 44,400 2,130 B 3,000 217 META Nusantara Infrastructure Tbk. --U7---1 90 91 88 90 0 647,300 57,728,400 35 27.266 90 T/J 170,000 89 B 3,500 218 MFIN Mandala Multifinance Tbk. --U8---2 845 880 800 800 -45 119,300 95,487,000 15 820.513 850 J 700 790 B 20,400 219 MGRO Mahkota Group Tbk. --M1K--1 700 705 675 700 0 1,616,300 1,122,561,500 123 311.111 700 T/J 91,900 695 B 10,300 220 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,400 1,505 1,430 1,505 105 43,300 64,327,000 10 547.273 1,500 J 297,400 1,440 B 1,600 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,300 2,200 2,200 -100 1,550,500 3,470,047,000 1,010 129.527 2,230 J 4,900 2,200 T/B 407,800 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,400 520,000 2 238.095 50 T/J 716,800 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,900 10,100 9,900 10,000 100 41,600 417,605,000 39 63,694.268 10,000 T/J 23,200 9,975 B 200 225 MLPL Multipolar Tbk. --M9---1 51 51 50 50 -1 947,900 47,578,900 34 5.735 51 J 1,728,300 50 T/B 1,313,200 226 MMLP Mega Manunggal Property Tbk. --M6---2 140 143 141 142 2 63,800 9,059,200 35 24.274 142 T/J 210,600 141 B 15,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 920 850 910 55 119,149,200 105,999,735,500 12,029 101.111 915 J 1,170,700 910 T/B 5,306,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 60,400 1,060 B 2,500 229 MPMX Mitra Pinasthika Mustika Tbk. CDM9---1 610 620 595 600 -10 7,176,000 4,339,612,000 1,503 40.000 605 J 402,800 600 T/B 488,900 230 MPPA Matahari Putra Prima Tbk. --U9---1 110 118 109 110 0 1,993,100 220,254,900 72 46.248 111 J 192,500 110 T/B 889,900 231 MPRO Maha Properti Indonesia Tbk. --U6---2 865 865 865 865 0 900 778,500 3 786.364 865 T/J 200 805 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,850 J 300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 314 318 300 312 -2 350,600 107,239,600 54 62.400 312 T/J 174,400 310 B 11,100 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 400 995 B 300 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,380 1,340 1,360 30 909,600 1,233,038,500 535 2,448.333 1,360 T/J 379,400 1,355 B 800 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 78,840,900 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 388 400 400 400 12 100 40,000 1 168.173 398 J 100 370 B 200 238 MTPS Meta Epsi Tbk. --U7---2 142 150 133 147 5 30,900 4,231,200 27 45.938 147 T/J 5,300 141 B 102,200 239 MYOH Samindo Resources Tbk. --U2---1 955 935 890 900 -55 775,800 694,538,500 196 107.197 900 T/J 334,300 895 B 1,600 240 MYOR Mayora Indah Tbk. --M5KB-1 2,120 2,130 2,100 2,130 10 1,527,500 3,235,948,000 517 10,655.328 2,130 T/J 74,200 2,120 B 613,700 241 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---2 200 220 187 206 6 16,237,500 3,085,399,500 38 200.000 206 T/J 10,500 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 590 555 550 555 -35 6,503,000 3,608,989,000 45 538.835 555 T/J 1,701,400 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,395 1,380 1,300 1,300 -95 9,700 12,641,000 10 70.270 1,375 J 65,600 1,300 T/B 900 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 412 422 410 412 0 502,500 208,090,400 264 126.769 412 T/J 600 410 B 34,800 246 NIRO City Retail Developments Tbk. --U6---2 143 0 0 143 0 0 0 0 136.190 140 J 5,000 134 B 200 247 NISP Bank OCBC NISP Tbk. --U8---1 700 705 700 700 0 3,000 2,104,500 11 848.238 705 J 25,900 700 T/B 100 248 NOBU Bank Nationalnobu Tbk. --U8---1 755 755 705 705 -50 300 221,500 2 188.000 755 J 100 710 B 2,200 249 NZIA Nusantara Almazia Tbk. --U6---1 132 132 124 132 0 6,300 791,900 14 60.000 132 T/J 15,000 127 B 3,500 250 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---2 183 179 171 171 -12 4,100 703,500 8 46.738 171 T/J 15,300 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 900 900 890 890 -10 13,000 11,573,000 8 104.706 900 J 20,500 890 T/B 200 253 PBRX Pan Brothers Tbk. --M4---1 224 242 218 242 18 1,383,900 326,894,000 168 428.319 244 J 252,300 242 T/B 688,200 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 50,400 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 890 910 870 885 -5 223,054,200 198,397,080,000 12,638 295.000 890 J 4,384,800 885 T/B 1,215,500 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 434 484 438 450 16 433,200 198,018,200 139 87.805 452 J 100 450 T/B 30,900 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,200 2,200 2,100 2,200 0 12,000 26,390,000 8 912.901 2,300 J 300 2,100 B 400 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 127 127 0 33,000 4,191,000 3 101.600 130 J 25,000 127 T/B 1,170,700 259 PNBN Bank Pan Indonesia Tbk --M8K--1 690 695 675 680 -10 1,529,000 1,041,457,500 390 1,132.201 685 J 250,200 680 T/B 132,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 23,500 1,175,000 7 50.000 50 T/J 4,405,400 0 B 0 261 PNIN Paninvest Tbk. --U8---1 785 800 790 795 10 363,200 290,248,500 23 845.385 795 T/J 10,200 785 B 3,500 262 PNLF Panin Financial Tbk. --M8K--1 171 175 168 170 -1 6,881,300 1,181,234,300 423 183.744 171 J 62,000 170 T/B 374,700 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,035 1,025 965 1,005 -30 132,200 127,753,000 27 61.468 1,005 T/J 200 965 B 400 264 POLU Golden Flower Tbk. --U4---2 850 890 795 795 -55 2,200 1,804,500 12 276.042 795 T/J 1,600 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,700 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 595 600 590 595 0 2,660,600 1,583,247,500 166 39.667 595 T/J 453,400 590 B 276,900 267 PPRE PP Presisi Tbk. --U7---1 195 198 194 196 1 25,526,700 5,008,283,100 3,107 45.581 197 J 129,700 196 T/B 14,800 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 6,898,900 344,945,000 233 108.108 50 T/J 88,630,800 0 B 0 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,150 3,150 3,130 3,150 0 40,900 128,819,000 18 48.462 3,150 T/J 61,200 3,140 B 1,200 270 PRIM Royal Prima Tbk. --U9---2 282 300 282 300 18 500 142,800 2 60.000 290 J 5,000 268 B 5,100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 185 190 0 15,904,600 2,978,045,300 1,055 616.423 190 T/J 2,108,900 189 B 5,700 272 PSGO Palma Serasih Tbk. --U1---2 109 112 102 109 0 137,100 14,442,100 27 103.810 109 T/J 3,800 103 B 500 273 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,110 2,020 2,090 50 41,042,300 84,565,190,000 6,324 1,817.391 2,090 T/J 895,600 2,080 B 193,300 274 PTPP PP (Persero) Tbk. --M6XX-1 670 690 660 680 10 67,432,000 45,313,902,500 3,952 127.820 685 J 1,945,100 680 T/B 720,200 275 PTRO Petrosea Tbk. XDM2---1 1,220 1,230 1,205 1,215 -5 464,100 562,878,000 241 972.000 1,220 J 13,000 1,215 T/B 29,800 276 PTSN Sat Nusapersada Tbk --M4---1 163 165 159 160 -3 4,259,500 686,239,500 325 82.759 161 J 3,800 160 T/B 2,000 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 290.196 3,700 J 800 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 362 420 364 400 38 299,012,800 116,611,638,000 13,936 1,542.079 400 T/J 2,138,100 398 B 369,900 279 PZZA Sarimelati Kencana Tbk. --U9---1 720 740 710 730 10 138,100 100,125,000 101 66.364 740 J 86,000 730 T/B 7,200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 590 605 570 580 -10 12,027,600 7,093,933,000 1,615 362.500 585 J 164,600 580 T/B 382,200 281 RDTX Roda Vivatex Tbk --U6---1 4,900 4,800 4,560 4,560 -340 5,500 25,220,000 5 240.229 4,900 J 600 4,560 T/B 46,600 282 REAL Repower Asia Indonesia Tbk. --U6---2 54 54 51 52 -2 32,829,800 1,711,606,300 1,952 52.000 53 J 2,047,000 52 T/B 2,007,700 283 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---2 422 426 420 424 2 478,000 202,124,600 141 260.123 426 J 3,200 420 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 250 240 250 10 200 49,000 2 1,956.182 250 T/J 4,800 230 B 1,400 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,240 1,220 1,220 0 4,162,400 5,080,459,000 289 478.431 1,220 T/J 67,700 1,215 B 100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 96 111 93 109 13 110,700 11,345,000 38 136.250 109 T/J 8,700 101 B 4,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 19,200 8,600 B 2,500 289 SCMA Surya Citra Media Tbk. --M9XX-1 825 975 825 940 115 93,925,100 85,410,084,500 7,084 425.237 940 T/J 217,800 935 B 362,200 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 925 950 865 950 25 17,000 14,900,500 17 1,062.580 920 J 2,100 865 B 200 291 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 650 650 -20 7,400 4,864,500 15 345.745 660 J 300 650 T/B 600 292 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,320 2,340 0 37,900 88,636,000 8 100.000 2,340 T/J 3,781,700 2,320 B 1,000 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,700 3,700 3,700 0 100 370,000 1 171.942 3,590 J 1,400 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 630 630 600 600 -30 324,300 202,763,000 92 428.571 625 J 2,100 600 T/B 5,500 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,250 1,230 1,245 0 2,754,100 3,421,467,500 1,319 214.655 1,245 T/J 206,100 1,240 B 151,200 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,475 5,575 5,300 5,500 25 14,200 77,390,000 27 62.466 5,550 J 5,000 5,475 B 700 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 210 204 210 2 2,981,700 617,300,400 249 19.091 212 J 408,700 210 T/B 28,900 298 SIPD Sierad Produce Tbk. --U3---2 1,300 1,300 1,300 1,300 0 15,000 19,500,000 6 1.444 1,300 T/J 362,800 1,210 B 1,000 299 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 5,125 5,225 5,050 5,200 75 220,000 1,138,220,000 54 4,521.739 5,225 J 1,400 5,200 T/B 2,800 301 SMAR Smart Tbk. --U1---2 2,790 2,780 2,780 2,780 -10 1,400 3,892,000 3 918.522 3,010 J 100 2,800 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 290 284 286 0 2,217,600 634,622,400 372 51.071 288 J 132,900 286 T/B 7,100 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,015 995 1,015 20 57,900 58,287,000 47 1,225.845 1,015 T/J 227,500 1,010 B 1,500 304 SMRA Summarecon Agung Tbk. --M6K--1 436 460 434 452 16 96,829,500 43,300,633,000 5,425 742.688 454 J 448,000 452 T/B 1,835,800 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,145 1,105 1,110 -15 1,722,000 1,925,637,000 651 2,964.823 1,115 J 3,600 1,110 T/B 22,800 306 SOCI Soechi Lines Tbk. --M7---1 129 137 128 137 8 25,237,000 3,379,078,300 1,592 24.909 137 T/J 24,200 136 B 103,700 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 4,980 5,000 0 400 1,996,000 2 484.848 4,960 J 300 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 515 515 498 500 -15 687,600 343,967,900 64 43.103 500 T/J 223,600 498 B 40,400 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 188 188 -2 683,000 129,212,800 199 106.832 189 J 1,500 188 T/B 137,700 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 135 137 130 133 -2 106,500 14,127,200 18 141.941 134 J 2,000 133 T/B 3,700 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 149 145 148 1 38,609,100 5,680,182,000 1,269 61.667 148 T/J 3,478,200 147 B 3,846,100 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,870 2,810 2,870 0 54,900 156,472,000 54 52.182 2,870 T/J 800 2,830 B 500 313 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 294 288 290 -2 17,003,400 4,932,224,400 800 118.974 292 J 947,400 290 T/B 435,600 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 910 915 900 900 -10 57,200 51,736,000 47 134.328 900 T/J 2,600 895 B 88,700 315 STTP Siantar Top Tbk. --U5---2 9,400 9,300 8,750 8,750 -650 1,800 15,870,000 10 5,170.478 8,750 T/J 26,700 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 2,890 2,900 2,900 2,900 10 100 290,000 1 1,870.968 2,900 T/J 33,200 2,890 B 1,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 75 70 70 70 -5 22,700 1,589,000 17 639.561 70 T/J 7,859,600 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. CDM7LK-1 1,060 1,080 1,040 1,065 5 22,641,900 24,029,330,500 1,643 262.963 1,070 J 17,800 1,065 T/B 56,500 322 TBLA Tunas Baru Lampung Tbk. --M5---1 550 555 535 540 -10 1,383,500 751,179,000 372 122.965 540 T/J 565,300 535 B 184,500 323 TCID Mandom Indonesia Tbk. XDU5---1 7,975 7,800 7,775 7,800 -175 14,000 109,195,000 11 765.066 7,800 T/J 8,800 7,750 B 600 324 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,050 4,850 4,950 -40 9,588,700 47,859,552,500 6,487 3,586.957 4,950 T/J 5,900 4,940 B 3,000 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 97 92 94 -2 3,993,100 375,283,900 514 41.228 94 T/J 871,800 93 B 1,364,600 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 2,000 1,610 B 1,700 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 118 113 117 4 43,933,300 5,079,357,000 3,016 37.742 118 J 2,527,700 117 T/B 6,552,100 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 466 500 0 1,600 752,400 8 113.307 498 J 3,700 0 B 0 329 TGKA Tigaraksa Satria Tbk. XDU9---2 5,400 6,100 5,700 6,100 700 200 1,180,000 2 5,012.737 6,400 J 100 5,700 B 9,000 330 TINS Timah Tbk. --M2K--1 482 486 472 472 -10 13,525,400 6,433,109,200 1,991 241.189 472 T/J 1,266,700 470 B 1,541,400 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,470 4,540 4,300 4,420 -50 13,083,600 58,106,303,000 7,818 273.281 4,440 J 82,000 4,420 T/B 26,000 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 328 334 0 17,900 5,944,200 7 70.482 334 T/J 110,500 314 B 20,000 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 108,000 5,400,000 11 80.475 50 T/J 16,964,900 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 268 274 270 270 2 853,400 230,970,000 140 97.043 270 T/J 259,200 268 B 1,931,400 335 TOTO Surya Toto Indonesia Tbk. --U3---2 222 234 220 220 -2 12,500 2,783,800 11 713.660 228 J 100 218 B 1,800 336 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 930 950 925 950 20 88,097,900 82,691,022,500 6,862 4,525.318 950 T/J 438,700 945 B 11,400 337 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---1 118 118 118 118 0 400 47,200 4 118.910 120 J 200 118 T/B 2,600 339 TRIN Perintis Triniti Properti Tbk. --U6---2 256 296 256 288 32 71,343,100 20,060,470,600 6,690 144.000 290 J 203,100 288 T/B 234,600 340 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 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,190 1,200 1,180 1,180 -10 11,700 13,888,500 17 210.504 1,195 J 1,000 1,180 T/B 24,800 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,600 2,690 2,610 2,690 90 50,100 134,761,000 6 69.870 2,690 T/J 53,500 2,620 B 2,000 344 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,410 J 100 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,575 1,570 1,550 1,560 -15 344,100 536,779,000 138 104.000 1,560 T/J 246,600 1,555 B 33,100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,475 1,490 1,470 1,490 15 372,600 551,762,500 212 2,888.941 1,495 J 2,900 1,490 T/B 700 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 116.664 3,290 J 100 3,150 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 1,675 1,675 -5 155,400 261,050,500 17 139.583 1,675 T/J 4,200 1,670 B 2,400 349 VICO Victoria Investama Tbk. --U8---1 100 100 94 100 0 1,100 107,000 5 80.000 100 T/J 89,400 95 B 300 350 VOKS Voksel Electric Tbk. --U4---1 234 250 230 236 2 237,200 55,717,800 28 104.395 236 T/J 100 234 B 2,432,800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 160 170 159 165 5 36,768,300 6,052,787,400 2,003 56.897 165 T/J 30,500 164 B 375,900 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,000 1,070 980 1,065 65 83,550,100 86,297,645,500 8,958 273.742 1,070 J 593,000 1,065 T/B 4,724,700 353 WOOD Integra Indocabinet Tbk. --M5K--1 348 358 340 342 -6 21,796,600 7,631,880,600 1,169 131.538 342 T/J 3,800 340 B 382,800 354 WSBP Waskita Beton Precast Tbk. --M3K--1 153 158 152 155 2 55,516,500 8,583,085,400 1,682 31.633 155 T/J 2,066,800 154 B 755,100 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 610 590 605 5 51,184,900 30,761,836,000 3,054 163.293 610 J 2,255,100 605 T/B 684,500 356 WTON Wijaya Karya Beton Tbk. --M3K--1 224 236 226 236 12 18,943,000 4,366,202,800 1,185 40.000 238 J 866,000 236 T/B 1,844,100 357 ZINC Kapuas Prima Coal Tbk. --U2---2 141 152 140 144 3 154,050,200 22,448,537,500 2,345 513.351 144 T/J 216,300 143 B 100,100 Total 4,512,383,500 2,615,453,765,100 350,459 3,100,262,600 97,645,400 Jakarta, 27 May 2020 Trading Division