List of Securities Quotation: IDX SMC Composite Date: Thursday, 28 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 6,975 7,425 7,000 7,225 250 3,579,300 26,049,480,000 2,503 586.941 7,250 J 39,900 7,225 T/B 219,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,490 J 4,900 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,385 1,500 1,395 1,490 105 32,267,200 47,087,625,500 6,724 1,817.073 1,490 T/J 295,400 1,485 B 1,400 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 545 515 530 15 40,467,800 21,431,602,000 3,095 416.231 530 T/J 481,800 525 B 1,440,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,550 6,600 6,475 6,575 25 158,500 1,041,165,000 205 282.796 6,600 J 28,000 6,575 T/B 10,900 7 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,075 1,000 1,030 30 137,778,200 142,859,647,500 10,997 93.636 1,035 J 110,600 1,030 T/B 884,200 8 AGII Aneka Gas Industri Tbk. --M3---1 418 418 410 416 -2 83,700 34,761,800 45 37.818 416 T/J 20,700 414 B 18,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 122 125 118 119 -3 7,592,900 922,818,000 916 194.419 119 T/J 133,100 118 B 717,800 10 AGRS Bank IBK Indonesia Tbk. --U8---2 111 116 104 107 -4 55,800 6,410,600 22 97.273 109 J 100 107 T/B 63,000 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,420 2,490 2,390 2,470 50 12,938,800 31,859,480,000 1,233 1,968.582 2,470 T/J 436,000 2,460 B 7,700 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 250 268 268 268 18 1,100 294,800 2 255.238 268 T/J 13,300 234 B 11,300 13 AMAR Bank Amar Indonesia Tbk. --U8---2 175 175 165 175 0 36,900 6,255,700 18 100.575 176 J 1,000 175 T/B 1,300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 3,130 3,000 3,130 40 2,100 6,313,000 2 127.755 3,130 T/J 2,100 2,930 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,995 1,995 1,995 0 200 399,000 2 105.000 1,990 J 500 1,985 B 1,500 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 915 920 875 910 -5 380,000 344,275,000 89 2,322.080 910 T/J 539,000 905 B 500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 416 408 408 408 -8 2,200 897,600 6 34.000 448 J 100 412 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 520 540 515 525 5 71,853,100 37,961,981,500 5,406 346.146 525 T/J 10,124,200 520 B 3,151,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 970 995 965 995 25 49,882,600 48,942,915,000 5,296 1,058.330 995 T/J 177,100 990 B 10,500 20 APLN Agung Podomoro Land Tbk. --M6K--1 100 103 99 99 -1 13,284,900 1,334,536,100 596 27.123 100 J 696,300 99 T/B 226,300 21 ARII Atlas Resources Tbk. --U2---2 735 730 685 730 -5 20,400 14,874,000 10 48.667 730 T/J 22,100 695 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 28,253,400 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 398 398 394 394 -4 768,700 303,440,000 57 2,677.904 394 T/J 2,172,100 392 B 72,300 24 ARTO Bank Artos Indonesia Tbk. --U8---2 900 905 860 900 0 28,500 25,621,500 16 4,535.833 900 T/J 16,900 895 B 100 25 ASGR Astra Graphia Tbk. --U9---1 690 710 700 705 15 75,000 52,800,000 54 146.169 710 J 62,200 705 T/B 16,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,090 1,095 1,080 1,095 5 20,600 22,448,000 20 2,027.778 1,095 T/J 2,000 1,090 B 700 27 ASRI Alam Sutera Realty Tbk. --M6---1 113 115 112 112 -1 45,400,800 5,133,014,600 1,549 106.667 112 T/J 4,287,800 111 B 3,414,000 28 ASSA Adi Sarana Armada Tbk. --M7K--1 338 376 338 366 28 15,589,100 5,572,794,200 786 93.846 366 T/J 1,908,800 364 B 850,500 29 ATIC Anabatic Technologies Tbk. --U9---1 830 0 0 830 0 0 0 0 118.571 775 J 3,300 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 770 770 745 750 -20 5,655,400 4,275,263,000 754 678.303 755 J 10,000 750 T/B 185,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,800 290,000 2 57.388 50 T/J 38,536,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 416 416 402 416 0 95,700 39,590,200 19 306.705 418 J 900 400 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 940 900 875 900 -40 22,400 19,688,000 11 1,125.000 900 T/J 200 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 147 174 147 154 7 289,975,000 46,714,029,500 12,257 45.685 155 J 1,348,300 154 T/B 1,001,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,095 1,090 1,095 5 55,000 60,125,000 6 79.348 1,100 J 27,600 1,095 T/B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 820 785 810 30 114,031,400 92,175,042,000 8,411 105.652 815 J 2,700,400 810 T/B 73,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 230 220 226 6 436,900 96,119,600 17 230.096 228 J 10,900 220 B 63,700 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 178 179 171 176 -2 329,200 57,480,800 85 499.121 176 T/J 6,900 175 B 10,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,530 2,590 2,520 2,560 30 2,176,800 5,571,397,000 702 1.446 2,560 T/J 85,300 2,540 B 16,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 700 35,000 3 217.306 50 T/J 608,637,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 104 113 103 104 0 95,208,700 10,247,556,400 4,567 61.176 105 J 1,308,800 104 T/B 1,900 43 BFIN BFI Finance Indonesia Tbk. --M8---2 298 302 288 296 -2 1,297,200 385,821,200 162 1,516.860 296 T/J 40,400 294 B 1,100 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 73,400 3,670,000 26 146.220 50 T/J 25,663,900 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 995 1,010 980 1,000 5 288,700 287,686,500 25 564.985 1,000 T/J 288,700 995 B 2,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 48,035,500 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 935 965 920 965 30 2,770,700 2,621,459,500 402 14.846 965 T/J 147,500 960 B 5,600 48 BISI BISI International Tbk. --U1---1 885 890 880 885 0 27,500 24,364,000 31 442.500 885 T/J 11,000 880 B 13,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 725 755 730 735 10 5,665,300 4,213,325,500 1,287 122.500 740 J 251,000 735 T/B 9,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 496 510 496 498 2 9,714,500 4,865,287,900 1,793 115.814 500 J 135,800 498 T/B 13,600 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 216,800 10,840,000 16 3.455 50 T/J 397,254,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 65 70 63 63 -2 11,500 747,800 12 144.562 64 J 5,000 63 T/B 2,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 115,697,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,250 J 200 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 294 300 274 286 -8 21,700 6,027,800 32 89.375 286 T/J 5,000 274 B 700 56 BMTR Global Mediacom Tbk. --M9K--1 200 208 196 196 -4 21,553,200 4,296,421,700 1,659 159.531 196 T/J 1,561,000 195 B 422,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,100 155,000 3 0.172 50 T/J 59,876,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 625 645 625 640 15 3,955,200 2,518,481,000 642 4.725 640 T/J 536,400 635 B 428,000 59 BNII Bank Maybank Indonesia Tbk. --U8---1 149 158 148 151 2 3,451,600 520,514,600 172 1.799 152 J 25,200 151 T/B 105,600 60 BNLI Bank Permata Tbk. --M8K--1 1,285 1,285 1,275 1,280 -5 39,893,500 51,058,014,500 1,023 13.936 1,285 J 5,074,000 1,280 T/B 233,300 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,485 1,515 1,485 1,510 25 53,074,100 79,374,601,500 2,781 1,466.019 1,510 T/J 7,500 1,505 B 30,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 187 187 174 179 -8 77,800 13,833,200 89 102.286 176 J 41,300 175 B 100 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 116,000 1,185 B 305,000 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 5,000 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 308 318 298 302 -6 72,088,800 22,224,728,400 6,804 59.216 302 T/J 576,200 300 B 911,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 743,900 37,195,000 33 7.874 50 T/J 44,990,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,050 J 5,000 1,000 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 705 660 660 -30 70,093,700 47,781,185,000 4,785 129.284 665 J 114,900 660 T/B 1,239,200 71 BSIM Bank Sinarmas Tbk. --U8---1 458 476 476 476 18 25,500 12,138,000 13 324.651 476 T/J 26,000 460 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,240 1,240 1,165 1,230 -10 8,300 10,224,500 14 63.077 1,230 T/J 1,300 1,165 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 0 100 5,000 1 383.083 50 T/J 124,552,700 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 1,840 1,885 1,820 1,845 5 379,600 699,970,000 127 357.169 1,845 T/J 600 1,840 B 5,000 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,520 2,740 2,500 2,700 180 37,973,800 101,443,656,000 10,413 276.923 2,700 T/J 6,700 2,690 B 109,500 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 980 1,075 915 915 -65 247,000 233,014,000 74 155.085 925 J 100 915 T/B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 228 234 222 224 -4 90,820,400 20,726,836,000 2,044 21.905 226 J 2,002,100 224 T/B 364,900 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 948,100 47,405,000 86 2.902 50 T/J 1,027,211,800 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 79 81 78 79 0 6,578,100 519,667,100 307 17.278 79 T/J 918,900 78 B 2,317,400 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 199 210 199 204 5 1,205,400 244,430,800 268 61.818 206 J 35,000 204 T/B 744,900 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 3,840,200 192,010,000 33 28.571 50 T/J 6,335,800 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 374 388 0 19,100 7,321,400 9 708.844 430 J 50,000 368 B 1,100 85 CASS Cardig Aero Services Tbk. --U7---2 216 216 202 202 -14 683,400 138,330,000 121 50.500 202 T/J 3,800 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 55 53 53 -2 1,988,000 106,660,600 57 339.200 54 J 766,600 53 T/B 858,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 176 198 176 191 15 317,400 57,942,000 96 14.946 192 J 8,400 184 B 10,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,720 1,725 1,700 1,725 5 22,900 38,967,500 10 6,259.525 1,725 T/J 1,900 1,700 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,055.556 1,900 J 200 1,810 B 1,200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 468 470 464 464 -4 5,552,800 2,594,162,600 667 2,017.391 466 J 123,100 464 T/B 42,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,360 1,350 1,355 5 28,200 38,087,500 4 129.658 1,490 J 200 1,355 T/B 4,200 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 176,201,800 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 350 J 126,300 348 B 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-1 550 565 545 545 -5 31,780,100 17,589,642,000 2,792 122.022 545 T/J 15,300 540 B 665,200 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 20,200 1,010,000 1 16.496 50 T/J 192,737,900 0 B 0 99 DILD Intiland Development Tbk. --U6---1 216 216 202 216 0 1,806,900 380,847,400 152 37.640 216 T/J 5,930,300 208 B 12,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 655 815 670 815 160 4,368,200 3,457,773,000 710 27.627 0 J 0 815 T/B 5,110,400 101 DLTA Delta Djakarta Tbk. --U5---1 4,330 4,450 4,330 4,380 50 34,600 151,503,000 70 26,182.079 4,390 J 3,000 4,360 B 300 102 DMAS Puradelta Lestari Tbk. --M6K--1 140 145 135 138 -2 89,138,500 12,483,638,500 3,361 65.714 138 T/J 514,300 137 B 3,155,900 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 71 80 68 80 9 20,771,900 1,592,315,600 1,071 34.783 81 J 230,500 80 T/B 156,200 104 DMND Diamond Food Indonesia Tbk. --U5---1 960 965 945 955 -5 153,200 147,014,500 36 104.372 965 J 2,400 955 T/B 200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 160 160 149 152 -8 1,300 198,000 6 138.182 200 J 200 151 B 21,200 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,550 3,650 3,650 3,650 100 200 730,000 1 3,206.283 3,650 T/J 19,800 3,550 B 300 107 DOID Delta Dunia Makmur Tbk. --M2---1 126 132 126 131 5 30,997,000 4,016,921,300 1,521 177.353 131 T/J 713,400 130 B 585,600 108 DSNG Dharma Satya Nusantara Tbk. CDM1---1 310 314 308 312 2 2,481,100 767,096,200 72 84.324 312 T/J 997,800 308 B 155,500 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 0 0 20,975 0 0 0 0 1,398.333 20,975 J 900 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 418 424 418 422 4 247,200 103,750,400 104 83.564 422 T/J 24,100 420 B 3,100 111 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,750 J 1,000 4,410 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,190 2,190 0 2,600 5,709,000 6 806.121 2,200 J 5,700 2,180 B 5,700 113 DWGL Dwi Guna Laksana Tbk. --U9---2 232 240 240 240 8 100 24,000 1 160.000 234 J 1,100 218 B 300 114 ECII Electronic City Indonesia Tbk. --U9---2 665 665 630 665 0 10,400 6,904,500 4 16.420 665 T/J 90,000 630 B 3,900 115 ELSA Elnusa Tbk. --M2K--1 199 204 198 198 -1 53,359,000 10,700,202,000 3,512 49.500 198 T/J 1,716,100 197 B 1,268,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 603,779,700 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,990 5,000 4,650 4,650 -340 7,000 33,355,000 27 645.833 4,650 T/J 15,600 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,740 1,740 1,715 1,740 0 9,900 17,190,500 10 1,217.388 1,735 J 6,800 1,725 B 500 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,230 1,340 1,220 1,260 30 70,091,700 90,450,062,000 11,529 126.000 1,260 T/J 737,000 1,255 B 307,400 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 151 148 150 0 1,065,800 159,290,300 101 279.272 150 T/J 167,600 149 B 100 121 EXCL XL Axiata Tbk. CDM7BX-1 2,630 2,660 2,490 2,490 -140 24,822,200 62,708,158,000 8,256 126.369 2,500 J 56,800 2,490 T/B 680,700 122 FAST Fast Food Indonesia Tbk. --U9---2 935 970 940 955 20 142,200 135,804,500 64 3,003.806 960 J 2,400 950 B 2,900 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,850 J 100 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 175 183 171 183 8 3,945,900 700,899,900 388 87.143 184 J 7,000 183 T/B 9,001,200 125 FISH FKS Multi Agro Tbk. --U9---2 2,750 2,760 2,760 2,760 10 700 1,932,000 2 2,208.000 2,760 T/J 100 2,750 B 300 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 99 100 97 98 -1 29,950,900 2,930,897,700 1,382 5.444 98 T/J 1,255,600 97 B 3,257,000 128 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---2 270 290 254 290 20 300 83,400 2 34.524 290 T/J 8,600 270 B 20,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 240 230 234 0 66,797,500 15,695,223,600 3,187 31.456 234 T/J 599,200 232 B 975,700 131 GJTL Gajah Tunggal Tbk. --M4---1 380 382 366 366 -14 5,861,300 2,179,751,400 868 71.855 368 J 98,200 366 T/B 25,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 81 76 77 0 15,066,700 1,177,534,400 1,387 19.250 77 T/J 283,700 76 B 3,529,800 133 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 1,270 1,290 5 245,000 314,396,000 101 100.389 1,290 T/J 42,100 1,280 B 3,100 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 83 87 83 83 0 352,800 29,564,400 72 33.200 83 T/J 373,900 82 B 100,400 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,100 3,160 3,090 3,110 10 247,400 772,872,000 125 84.054 3,100 J 128,800 3,090 B 3,100 138 HERO Hero Supermarket Tbk. --U9---1 900 990 890 890 -10 69,100 62,603,500 15 1,857.727 940 J 100 890 T/B 6,800 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,750 2,850 2,770 2,820 70 614,500 1,721,143,000 128 863.283 2,820 T/J 19,400 2,800 B 300 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 535 535 0 10,000 5,350,000 1 823.077 535 T/J 12,300 498 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 670 680 5 13,164,100 8,936,840,500 826 219.355 680 T/J 122,200 675 B 22,100 142 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---2 173 161 161 161 -12 712,000 114,632,000 53 153.333 161 T/J 13,600,700 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 242 250 226 236 -6 126,300 29,001,200 45 78.667 234 J 22,400 230 B 9,900 145 HRUM Harum Energy Tbk. --M2K--1 1,235 1,265 1,235 1,235 0 106,600 133,766,000 73 23.750 1,240 J 10,000 1,235 T/B 11,500 146 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---1 138 141 138 141 3 145,100 20,325,600 41 134.286 141 T/J 148,100 140 B 30,800 148 IFSH Ifishdeco Tbk. --U2---2 290 290 270 270 -20 2,600 725,000 10 61.364 288 J 2,100 270 T/B 400 149 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---1 498 520 490 494 -4 1,712,000 853,469,900 370 66.320 498 J 42,400 494 T/B 102,400 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 130 145 131 132 2 4,071,200 557,027,000 620 26.400 132 T/J 45,000 131 B 37,800 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,115 1,080 1,115 15 849,900 939,004,500 61 293.421 1,115 T/J 104,700 1,110 B 2,300 153 INAF Indofarma (Persero) Tbk. --U5---1 1,045 1,055 990 1,020 -25 3,249,100 3,323,192,500 1,229 408.000 1,020 T/J 3,600 1,015 B 30,500 154 INCO Vale Indonesia Tbk. --M2XX-1 2,910 2,970 2,800 2,830 -80 10,686,600 30,695,335,000 3,662 1,155.102 2,840 J 1,300 2,830 T/B 221,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,370 2,340 2,340 70 15,700 36,742,000 10 315.156 2,330 J 1,700 2,250 B 1,500 156 INDS Indospring Tbk. --M4---1 1,925 1,925 1,910 1,910 -15 43,400 82,895,500 19 179.062 1,925 J 1,800 1,910 T/B 5,000 157 INDY Indika Energy Tbk. XDM2K--1 690 705 670 680 -10 12,794,300 8,741,173,500 2,414 23.051 680 T/J 566,800 675 B 359,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,050 5,150 5,000 5,100 50 3,375,600 17,142,045,000 2,194 262.796 5,100 T/J 191,300 5,075 B 7,100 159 INPP Indonesian Paradise Property Tbk. --U9---2 705 735 675 705 0 41,900 29,210,000 111 671.429 710 J 1,300 660 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,360 3,370 3,130 3,300 -60 393,100 1,321,027,000 26 1,195.652 3,300 T/J 3,300 3,140 B 500 161 INRU Toba Pulp Lestari Tbk. --U3---2 870 865 865 865 -5 35,800 30,967,000 1 8.782 865 T/J 2,500 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 262 262 262 262 0 30,000 7,860,000 3 184.688 262 T/J 79,100 260 B 8,600 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 324 344 324 338 14 5,889,200 1,980,234,600 1,074 20.610 340 J 18,900 338 T/B 192,600 164 IPTV MNC Vision Networks Tbk. --U9---1 384 384 378 384 0 28,385,500 10,841,670,800 1,934 160.000 384 T/J 440,600 382 B 200,100 165 IRRA Itama Ranoraya Tbk. --U9---2 550 570 545 555 5 4,570,900 2,534,433,000 1,029 148.396 555 T/J 181,200 550 B 111,200 166 ISAT Indosat Tbk. --M7K--1 2,110 2,130 2,030 2,050 -60 6,519,300 13,552,659,000 2,357 146.429 2,050 T/J 380,600 2,040 B 161,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 118 121 115 119 1 3,859,900 457,583,800 441 40.339 119 T/J 10,300 118 B 186,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,935 1,970 1,895 1,905 -30 303,000 586,044,500 494 865.909 1,905 T/J 7,000 1,900 B 10,000 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,200 8,375 8,125 8,200 0 3,076,500 25,279,850,000 2,712 58.571 8,225 J 37,600 8,200 T/B 139,200 170 JAST Jasnita Telekomindo Tbk. --U7---2 115 150 107 108 -7 28,406,500 3,214,434,500 3,452 43.902 108 T/J 537,300 107 B 183,700 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,888,600 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 0 0 456 0 0 0 0 258.665 530 J 100 458 B 2,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 5,395,400 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 950 895 920 25 113,647,300 105,163,160,500 10,033 251.504 920 T/J 5,602,800 915 B 1,004,600 175 JRPT Jaya Real Property Tbk. --M6K--1 418 420 410 418 0 250,000 104,094,800 170 401.923 418 T/J 29,200 414 B 10,100 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,910 4,000 3,810 3,810 -100 16,352,900 63,266,380,000 6,690 224.672 3,820 J 1,000 3,810 T/B 64,300 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,045 J 300 925 B 200 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 695 705 690 690 -5 418,800 290,781,000 51 1,533.333 705 J 35,600 690 T/B 70,900 179 KAEF Kimia Farma Tbk. --M5---1 1,180 1,200 1,165 1,170 -10 5,036,400 5,928,108,500 1,750 1,170.000 1,175 J 91,500 1,170 T/B 28,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 394 396 384 388 -6 2,109,200 817,913,800 318 47.145 388 T/J 57,100 386 B 369,800 181 KEEN Kencana Energi Lestari Tbk. --M7---1 270 264 252 260 -10 2,493,800 630,295,000 121 65.657 254 J 8,000 0 B 0 182 KEJU Mulia Boga Raya Tbk. --U5---2 760 800 755 795 35 279,300 217,765,000 102 106.000 800 J 5,500 795 T/B 147,500 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,000 250,000 1 1.818 50 T/J 313,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 145 139 144 5 2,602,500 370,011,900 154 4.996 144 T/J 1,016,000 143 B 81,200 185 KINO Kino Indonesia Tbk. XDM5---1 2,580 2,610 2,550 2,560 -20 1,479,000 3,810,186,000 274 67.368 2,560 T/J 34,300 2,550 B 45,100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,400 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 216 216 208 210 -6 9,300 1,965,600 14 736.842 210 T/J 35,000 208 B 500 188 KMTR Kirana Megatara Tbk. --U3---2 228 250 228 228 0 3,100 712,200 10 49.782 230 J 9,500 228 T/B 3,100 189 KOTA DMS Propertindo Tbk. --U6---1 650 680 650 680 30 8,507,400 5,630,852,000 448 340.000 680 T/J 81,400 675 B 151,100 190 KPIG MNC Land Tbk. --M9---2 114 114 112 114 0 709,900 80,891,000 38 245.304 114 T/J 100,000 113 B 150,000 191 KRAH Grand Kartech Tbk. --U4---2 446 426 416 416 -30 2,100 874,600 7 151.273 446 J 100 416 T/B 5,000 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 184 173 174 0 12,020,600 2,135,047,100 914 21.632 174 T/J 432,300 173 B 960,100 193 KREN Kresna Graha Investama Tbk. --U9---1 71 76 68 69 -2 51,164,600 3,674,539,400 4,374 717.853 69 T/J 2,510,600 68 B 2,369,900 194 LAND Trimitra Propertindo Tbk. --U6---2 300 350 286 296 -4 122,200 36,861,200 38 75.897 296 T/J 11,000 282 B 10,500 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 4,950 J 100 4,650 B 100 196 LINK Link Net Tbk. --M9---1 2,560 2,590 2,520 2,550 -10 499,500 1,277,673,000 507 159.375 2,580 J 44,400 2,550 T/B 2,900 197 LPCK Lippo Cikarang Tbk --U6---1 710 765 705 720 10 1,060,900 769,836,000 316 81.177 720 T/J 28,000 715 B 15,500 198 LPKR Lippo Karawaci Tbk. --M6K--1 150 176 150 169 19 35,486,800 5,802,930,900 3,428 54.573 169 T/J 5,309,200 168 B 49,500 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,440 1,535 1,425 1,470 30 25,148,900 37,382,276,500 6,622 33.310 1,475 J 2,700 1,470 T/B 4,128,300 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 715 755 710 710 -5 63,260,900 46,027,442,500 3,117 183.226 715 J 500 710 T/B 808,800 201 MAIN Malindo Feedmill Tbk. --M3K--1 500 530 500 515 15 15,330,700 7,900,956,500 1,745 292.614 520 J 269,600 515 T/B 92,300 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,300 2,430 2,300 2,380 80 30,652,600 72,551,323,000 2,701 113.333 2,380 T/J 2,753,200 2,370 B 1,600 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,585 1,565 1,565 -115 6,400 10,018,000 7 93.155 1,650 J 100,100 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 760 705 740 40 38,663,600 28,584,792,500 3,107 1,187.515 745 J 149,900 740 T/B 49,700 205 MARI Mahaka Radio Integra Tbk. --M9---2 130 130 129 130 0 8,700 1,122,400 3 173.333 130 T/J 62,900 129 B 11,500 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 505 560 498 550 45 19,357,500 10,080,309,900 1,124 1,100.000 555 J 643,000 550 T/B 778,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 392 0 0 392 0 0 0 0 278.726 490 J 2,200 390 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,595 1,620 1,575 1,620 25 43,000 69,019,500 53 124.615 1,615 J 1,000 1,585 B 500 209 MCAS M Cash Integrasi Tbk. --U9---2 760 950 775 950 190 8,107,800 7,507,006,500 1,212 68.592 950 T/J 1,983,500 945 B 29,300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 120 120 117 118 -2 974,600 115,379,800 93 105.837 119 J 133,600 118 T/B 69,400 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 1,915,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,280 1,215 1,250 -30 51,011,300 63,348,393,500 3,303 325.952 1,255 J 66,100 1,250 T/B 49,800 213 MDLN Modernland Realty Tbk. --M6---1 68 70 64 64 -4 181,690,800 11,998,805,000 7,121 18.994 64 T/J 13,259,800 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 456 458 446 448 -8 57,012,600 25,879,829,400 3,843 789.052 450 J 36,600 448 T/B 10,100 215 MEGA Bank Mega Tbk. --U8---1 6,200 6,500 6,200 6,500 300 42,700 273,875,000 18 4,738.024 6,500 T/J 3,500 6,250 B 1,600 216 MERK Merck Tbk. --U5---2 2,140 2,150 2,100 2,150 10 17,000 35,992,000 16 5,668.785 2,150 T/J 8,400 2,140 B 500 217 META Nusantara Infrastructure Tbk. --U7---1 90 94 89 94 4 414,500 38,119,200 34 28.478 94 T/J 1,100 91 B 2,100 218 MFIN Mandala Multifinance Tbk. --U8---2 800 820 775 820 20 32,400 26,516,500 8 841.026 800 J 4,100 775 B 1,300 219 MGRO Mahkota Group Tbk. --M1K--1 700 700 685 700 0 1,197,600 829,669,000 106 311.111 700 T/J 224,100 685 B 17,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,505 1,500 1,495 1,495 -10 2,800 4,189,500 11 543.636 1,495 T/J 300 1,460 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,350 2,150 2,350 150 1,276,300 2,919,433,000 943 138.359 2,350 T/J 86,300 2,340 B 9,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 25,300 1,265,000 3 238.095 50 T/J 747,900 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,600 J 10,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,000 10,100 9,925 10,000 0 114,000 1,142,780,000 68 63,694.268 10,000 T/J 9,800 9,975 B 700 225 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 935,100 46,881,600 40 5.735 51 J 1,613,000 50 T/B 1,536,900 226 MMLP Mega Manunggal Property Tbk. --M6---2 142 143 137 137 -5 3,100 441,200 8 23.419 142 J 1,500 137 T/B 15,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 910 930 880 885 -25 111,321,300 100,505,860,500 12,085 98.333 890 J 494,500 885 T/B 2,090,100 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,130 1,060 1,130 -5 126,200 141,231,000 16 194.828 1,135 J 72,900 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. CDM9---1 600 620 595 615 15 20,024,100 12,189,479,000 1,726 41.000 620 J 883,900 615 T/B 1,714,500 230 MPPA Matahari Putra Prima Tbk. --U9---1 110 115 111 112 2 256,600 28,707,800 87 47.089 112 T/J 206,000 111 B 991,200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 865 860 860 860 -5 100 86,000 1 781.818 860 T/J 4,800 810 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,775 J 600 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 312 318 296 296 -16 961,700 288,101,800 134 59.200 296 T/J 42,200 294 B 104,600 234 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 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,360 1,375 1,305 1,320 -40 607,400 818,073,000 325 2,376.323 1,335 J 5,200 1,320 T/B 1,800 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 82,102,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 400 0 0 400 0 0 0 0 168.173 400 J 33,900 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 147 150 138 147 0 53,900 7,558,100 31 45.938 147 T/J 29,000 141 B 13,300 239 MYOH Samindo Resources Tbk. --U2---1 900 905 855 880 -20 178,700 157,083,500 103 104.815 880 T/J 273,800 865 B 200 240 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,220 2,130 2,180 50 5,448,700 11,903,805,000 1,486 10,905.453 2,190 J 18,200 2,180 T/B 318,600 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 206 206 192 206 0 7,700 1,556,600 11 200.000 206 T/J 1,500 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 555 545 520 545 -10 2,031,400 1,105,940,500 45 529.126 545 T/J 358,200 520 B 10,000 244 NFCX NFC Indonesia Tbk. --U9---2 1,300 1,300 1,210 1,210 -90 140,600 170,943,500 84 65.405 1,215 J 236,800 1,210 T/B 400 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 412 416 410 410 -2 692,100 285,480,200 281 126.154 412 J 93,600 408 B 56,300 246 NIRO City Retail Developments Tbk. --U6---2 143 145 133 133 -10 1,600 214,300 6 126.667 133 T/J 6,800 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 700 710 685 690 -10 16,200 11,319,500 38 836.120 695 J 2,000 690 T/B 27,800 248 NOBU Bank Nationalnobu Tbk. --U8---1 705 670 660 670 -35 200 133,000 2 178.667 810 J 200 670 T/B 1,200 249 NZIA Nusantara Almazia Tbk. XDU6---1 132 147 132 137 5 7,200 977,000 24 62.273 137 T/J 100 132 B 300 250 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 338 B 4,900 251 PALM Provident Agro Tbk. --U1---2 171 200 168 199 28 18,100 3,077,100 13 54.391 186 J 900,000 170 B 1,005,800 252 PBID Panca Budi Idaman Tbk. --U3---1 890 910 890 910 20 49,900 45,407,000 16 107.059 910 T/J 67,900 890 B 100 253 PBRX Pan Brothers Tbk. --M4---1 242 270 242 262 20 1,805,100 464,751,800 215 463.717 268 J 6,700 260 B 2,900 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 750 750 0 200 150,000 1 62.500 745 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 885 905 870 885 0 207,684,500 184,862,324,500 8,710 295.000 890 J 1,925,800 885 T/B 5,493,200 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 450 480 450 460 10 128,100 59,695,600 44 89.756 460 T/J 268,100 458 B 30,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,200 2,200 2,080 2,190 -10 9,800 21,155,000 14 908.751 2,200 J 200 2,190 T/B 13,600 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 126 126 -1 96,000 12,101,200 11 100.800 127 J 43,000 126 T/B 1,109,200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 680 720 685 720 40 3,983,200 2,828,786,000 529 1,198.801 720 T/J 315,800 715 B 130,600 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 11,000 550,000 10 50.000 50 T/J 6,067,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 795 815 780 790 -5 10,500 8,217,000 11 840.068 790 T/J 7,500 780 B 500 262 PNLF Panin Financial Tbk. --M8K--1 170 175 169 169 -1 11,497,500 1,974,105,800 811 182.663 170 J 20,200 169 T/B 402,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,005 1,025 960 1,015 10 14,600 14,415,500 9 62.080 1,010 J 10,000 970 B 100 264 POLU Golden Flower Tbk. --U4---2 795 850 750 750 -45 5,000 3,889,000 10 260.417 830 J 700 750 T/B 2,400 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,300 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 595 600 590 595 0 2,256,500 1,341,819,500 179 39.667 595 T/J 500,000 590 B 51,300 267 PPRE PP Presisi Tbk. --U7---1 196 198 194 196 0 19,136,500 3,760,649,700 2,356 45.581 196 T/J 108,300 194 B 61,200 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 13,128,200 656,410,000 207 108.108 50 T/J 326,854,700 0 B 0 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,150 3,170 3,140 3,150 0 747,500 2,354,667,000 78 48.462 3,280 J 1,900 3,150 T/B 566,900 270 PRIM Royal Prima Tbk. --U9---2 300 304 300 300 0 1,100 330,400 2 60.000 300 T/J 14,600 280 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 186 189 -1 10,831,300 2,038,297,200 551 613.178 189 T/J 766,300 188 B 42,900 272 PSGO Palma Serasih Tbk. --U1---2 109 112 102 110 1 105,800 10,812,800 14 104.762 110 T/J 10,000 104 B 900 273 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,140 2,070 2,090 0 46,169,400 97,178,122,000 7,161 1,817.391 2,090 T/J 44,500 2,080 B 697,100 274 PTPP PP (Persero) Tbk. --M6XX-1 680 750 690 720 40 127,001,500 91,448,510,000 7,374 135.338 725 J 1,228,600 720 T/B 1,826,800 275 PTRO Petrosea Tbk. --M2---1 1,215 1,220 1,195 1,205 -10 774,100 934,473,500 356 964.000 1,210 J 4,100 1,205 T/B 171,300 276 PTSN Sat Nusapersada Tbk --M4---1 160 163 159 160 0 1,158,100 186,054,200 138 82.759 160 T/J 191,000 159 B 160,200 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 290.196 3,700 J 1,000 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 400 408 376 376 -24 181,452,300 69,812,331,600 10,368 1,449.555 378 J 1,128,200 376 T/B 2,047,400 279 PZZA Sarimelati Kencana Tbk. --U9---1 730 785 710 730 0 349,100 256,123,000 183 66.364 730 T/J 87,900 725 B 2,700 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 615 585 600 20 33,875,300 20,269,544,000 2,167 375.000 600 T/J 251,100 595 B 25,000 281 RDTX Roda Vivatex Tbk --U6---1 4,560 0 0 4,560 0 0 0 0 240.229 5,050 J 1,000 4,570 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 52 56 51 53 1 26,166,600 1,393,247,700 5,060 53.000 54 J 2,848,300 53 T/B 725,600 283 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---2 424 424 416 424 0 435,100 184,033,600 100 260.123 424 T/J 1,600 418 B 100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 250 248 248 -2 4,300 1,068,600 7 1,940.532 248 T/J 300 236 B 5,400 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,250 1,230 1,250 30 1,345,300 1,671,611,500 125 490.196 1,260 J 1,200 1,225 B 6,400 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 109 111 103 103 -6 18,434,000 2,009,149,200 38 128.750 103 T/J 5,000 102 B 2,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 19,300 8,600 B 2,600 289 SCMA Surya Citra Media Tbk. --M9XX-1 940 990 920 955 15 42,105,700 40,215,881,000 4,768 432.023 955 T/J 233,400 950 B 2,700 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 950 940 940 940 -10 100 94,000 1 1,051.395 930 J 5,000 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 650 650 625 640 -10 5,300 3,364,500 11 340.426 640 T/J 900 625 B 1,200 292 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,320 2,340 0 107,300 251,026,000 11 100.000 2,340 T/J 3,677,200 2,320 B 400 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,590 3,590 3,590 -110 100 359,000 1 166.830 3,600 J 42,200 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 600 605 585 600 0 295,400 177,129,000 84 428.571 600 T/J 4,100 595 B 5,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,255 1,230 1,245 0 4,942,800 6,132,126,500 1,355 214.655 1,250 J 137,500 1,245 T/B 370,800 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,550 5,400 5,400 -100 2,400 13,290,000 3 61.330 5,525 J 500 5,400 T/B 500 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 224 202 204 -6 110,794,600 22,913,278,200 6,719 18.545 206 J 724,400 204 T/B 3,972,000 298 SIPD Sierad Produce Tbk. --U3---2 1,300 0 0 1,300 0 0 0 0 1.444 1,275 J 20,000 0 B 0 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 700 1,500 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,200 5,275 5,050 5,250 50 217,000 1,121,462,500 48 4,565.217 5,275 J 700 5,250 T/B 100 301 SMAR Smart Tbk. --U1---2 2,780 2,780 2,780 2,780 0 100 278,000 1 918.522 3,150 J 100 2,800 B 800 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 298 286 288 2 7,654,100 2,229,733,000 879 51.429 290 J 60,300 288 T/B 223,200 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,015 1,030 1,010 1,010 -5 35,100 35,690,000 33 1,219.807 1,010 T/J 156,200 1,005 B 1,200 304 SMRA Summarecon Agung Tbk. --M6K--1 452 466 448 454 2 46,319,400 21,096,753,200 3,350 745.974 456 J 1,606,400 454 T/B 941,300 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,110 1,140 1,115 1,125 15 2,290,000 2,577,072,500 484 3,004.888 1,130 J 4,000 1,125 T/B 40,200 306 SOCI Soechi Lines Tbk. --M7---1 137 140 130 133 -4 20,822,400 2,789,997,000 1,436 24.182 133 T/J 616,400 132 B 10,800 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 300 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 500 530 490 490 -10 838,400 416,750,100 156 42.241 490 T/J 262,900 488 B 200 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 188 192 186 186 -2 1,234,500 231,706,400 165 105.695 187 J 17,200 186 T/B 9,300 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 133 136 128 130 -3 50,200 6,582,800 24 138.739 133 J 2,000 130 T/B 9,700 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 153 148 148 0 50,679,000 7,605,981,700 2,389 61.667 149 J 574,100 148 T/B 1,134,800 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,860 2,790 2,830 -40 149,100 419,725,000 143 51.455 2,830 T/J 1,003,400 2,810 B 600 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 290 304 288 294 4 57,424,800 17,037,496,800 1,951 120.615 294 T/J 807,800 292 B 578,200 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 900 915 895 895 -5 623,800 563,528,500 177 133.582 905 J 17,400 890 B 96,900 315 STTP Siantar Top Tbk. --U5---2 8,750 8,750 8,150 8,500 -250 8,600 70,365,000 33 5,022.750 8,500 T/J 31,800 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 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 33,300 2,890 B 1,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 70 66 66 66 -4 86,800 5,728,800 33 603.015 66 T/J 1,136,100 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 1,065 1,080 1,045 1,050 -15 29,077,900 31,052,408,500 1,801 259.259 1,055 J 60,300 1,050 T/B 946,400 322 TBLA Tunas Baru Lampung Tbk. --M5---1 540 555 525 535 -5 6,299,700 3,375,910,500 681 121.826 535 T/J 293,000 530 B 7,200 323 TCID Mandom Indonesia Tbk. XDU5---1 7,800 7,850 7,600 7,850 50 1,600 12,290,000 9 769.970 7,875 J 1,100 7,625 B 100 324 TCPI Transcoal Pacific Tbk. --U7---2 4,950 5,100 4,920 5,100 150 8,317,700 41,150,383,000 7,182 3,695.652 5,125 J 200 5,100 T/B 6,600 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 94 97 90 90 -4 6,471,200 598,464,400 467 39.474 92 J 80,000 90 T/B 36,500 326 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 1,800 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 117 127 114 118 1 107,257,800 12,962,295,000 6,089 38.065 118 T/J 1,951,700 117 B 2,038,600 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 476 466 476 -24 400 189,400 2 107.868 476 T/J 5,900 0 B 0 329 TGKA Tigaraksa Satria Tbk. XDU9---2 6,100 6,000 6,000 6,000 -100 1,700 10,200,000 4 4,930.561 6,000 T/J 300 5,800 B 200 330 TINS Timah Tbk. --M2K--1 472 484 470 472 0 22,830,800 10,891,424,200 1,740 241.189 472 T/J 375,900 470 B 738,200 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,420 4,520 4,260 4,260 -160 8,354,700 36,651,666,000 4,733 263.388 4,330 J 14,800 4,260 T/B 387,500 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 1,800 601,200 1 70.482 334 T/J 7,800 312 B 31,800 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 52,900 2,645,000 13 80.475 50 T/J 10,217,600 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 270 276 270 274 4 2,946,400 802,197,400 244 98.481 274 T/J 448,900 272 B 566,000 335 TOTO Surya Toto Indonesia Tbk. --U3---2 220 230 220 222 2 1,600 365,400 11 720.148 230 J 800 222 T/B 1,300 336 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 950 975 915 925 -25 80,436,300 75,843,687,500 8,259 4,406.231 925 T/J 2,359,800 920 B 148,200 337 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 118 128 128 128 10 100 12,800 1 128.987 123 J 700 118 B 200 339 TRIN Perintis Triniti Properti Tbk. --U6---2 288 294 272 284 -4 16,044,800 4,549,172,200 1,647 142.000 284 T/J 113,700 282 B 151,200 340 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 1,180 1,210 1,150 1,175 -5 95,700 111,899,500 59 209.612 1,190 J 3,000 1,175 T/B 17,400 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,680 2,520 2,680 -10 92,900 245,556,000 47 69.610 2,680 T/J 10,500 2,530 B 800 344 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,395 J 2,000 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,560 1,580 1,525 1,560 0 204,200 316,161,500 278 104.000 1,560 T/J 500 1,535 B 13,700 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,530 1,485 1,530 40 427,700 646,340,000 304 2,966.496 1,535 J 10,600 1,530 T/B 45,100 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 116.664 3,300 J 1,100 3,160 B 300 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,675 1,675 1,670 1,670 -5 157,800 264,288,500 16 139.167 1,670 T/J 7,900 1,665 B 2,400 349 VICO Victoria Investama Tbk. --U8---1 100 135 100 124 24 21,500 2,248,500 16 99.200 120 J 20,000 115 B 200 350 VOKS Voksel Electric Tbk. --U4---1 236 254 240 240 4 233,700 56,180,400 22 106.165 246 J 12,200 240 T/B 2,116,100 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 165 169 163 163 -2 34,967,000 5,808,460,700 1,869 56.207 164 J 111,500 163 T/B 549,400 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,105 1,055 1,085 20 59,989,900 65,051,686,500 6,388 278.882 1,090 J 651,600 1,085 T/B 1,018,000 353 WOOD Integra Indocabinet Tbk. --M5K--1 342 350 332 336 -6 26,136,000 8,945,484,400 1,443 129.231 338 J 15,100 336 T/B 40,200 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 155 160 153 155 0 64,477,400 10,101,576,400 2,135 31.633 156 J 852,800 155 T/B 1,210,100 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 645 605 620 15 140,138,400 87,814,989,500 8,592 167.341 625 J 1,792,000 620 T/B 5,013,000 356 WTON Wijaya Karya Beton Tbk. --M3K--1 236 242 232 234 -2 27,735,400 6,583,042,600 1,689 39.661 234 T/J 17,600 232 B 1,371,600 357 ZINC Kapuas Prima Coal Tbk. --U2---2 144 147 138 141 -3 117,152,800 16,946,177,900 1,312 502.656 141 T/J 690,700 140 B 344,000 Total 4,669,729,100 2,916,494,042,600 378,664 4,226,583,300 109,050,000 Jakarta, 28 May 2020 Trading Division