List of Securities Quotation: IDX SMC Composite Date: Friday, 29 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 7,225 7,400 7,100 7,400 175 11,900,200 87,790,895,000 3,625 601.157 7,400 T/J 54,700 7,375 B 1,200 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 2,300 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,495 1,485 1,485 1,485 -10 100 148,500 1 39.600 1,485 T/J 8,300 1,395 B 1,100 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,555 1,440 1,555 65 31,227,300 47,586,255,000 4,593 1,896.341 1,560 J 24,600 1,555 T/B 922,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 530 500 500 -30 35,426,600 17,952,971,000 2,020 392.671 500 T/J 5,484,500 498 B 2,023,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,575 6,600 6,525 6,600 25 187,700 1,233,887,500 187 283.871 6,625 J 2,400 6,600 T/B 200 7 ADRO Adaro Energy Tbk. CDM2BX-1 1,030 1,100 1,015 1,100 70 139,275,700 148,833,313,500 11,606 100.000 1,100 T/J 3,507,200 1,095 B 1,000 8 AGII Aneka Gas Industri Tbk. --M3---1 416 416 408 408 -8 140,500 57,758,000 55 37.091 410 J 30,300 402 B 13,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 119 121 117 120 1 7,675,300 915,221,200 582 196.053 120 T/J 669,900 119 B 472,800 10 AGRS Bank IBK Indonesia Tbk. --U8---2 107 112 105 106 -1 21,300 2,261,700 11 96.364 110 J 20,000 106 T/B 15,400 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,470 2,470 2,350 2,350 -120 14,923,300 35,781,911,000 1,380 1,872.943 2,350 T/J 1,459,200 2,340 B 38,100 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 250 268 0 11,400 2,851,800 4 255.238 264 J 4,900 250 B 600 13 AMAR Bank Amar Indonesia Tbk. --U8---2 175 210 175 195 20 171,000 31,831,000 84 112.069 195 T/J 29,800 190 B 16,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,130 3,120 3,120 3,120 -10 200 624,000 1 127.347 3,110 J 300 2,920 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,985 1,970 1,985 -10 16,100 31,795,000 8 104.474 1,985 T/J 1,400 1,970 B 9,000 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 910 910 900 910 0 130,900 119,070,000 33 2,322.080 910 T/J 400,600 905 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 408 450 432 432 24 4,800 2,157,800 6 36.000 450 J 101,900 432 T/B 1,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 520 535 10 58,928,900 31,226,291,500 3,496 352.740 535 T/J 2,331,100 530 B 42,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 995 1,035 980 1,035 40 94,193,800 96,016,477,500 6,164 1,100.876 1,035 T/J 255,200 1,015 B 1,485,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 99 100 97 98 -1 9,587,600 950,163,300 623 26.849 99 J 127,300 98 T/B 1,165,100 21 ARII Atlas Resources Tbk. --U2---2 730 680 680 680 -50 15,000 10,200,000 2 45.333 680 T/J 195,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 1,300 1,300 1,300 -95 100 130,000 1 550.847 1,300 T/J 1,300 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 394 394 392 394 0 410,100 161,455,200 31 2,677.904 394 T/J 200,000 392 B 500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 900 900 870 875 -25 89,700 79,821,500 31 4,409.838 895 J 40,000 875 T/B 42,300 25 ASGR Astra Graphia Tbk. --U9---1 705 715 700 700 -5 42,900 30,037,500 24 145.132 700 T/J 1,100 695 B 40,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,095 1,080 1,095 0 21,400 23,332,000 22 2,027.778 1,095 T/J 1,500 1,075 B 1,800 27 ASRI Alam Sutera Realty Tbk. --M6---1 112 115 106 106 -6 143,873,900 15,355,779,000 1,206 100.952 108 J 1,073,800 106 T/B 3,657,900 28 ASSA Adi Sarana Armada Tbk. --M7K--1 366 398 348 354 -12 12,708,500 4,789,853,200 1,225 90.769 354 T/J 266,600 352 B 250,700 29 ATIC Anabatic Technologies Tbk. --U9---1 830 830 830 830 0 100 83,000 1 118.571 775 J 3,500 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 750 760 740 755 5 2,763,900 2,069,538,500 597 682.825 755 T/J 19,000 750 B 30,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,500 225,000 10 57.388 50 T/J 53,328,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 416 418 396 418 2 65,000 27,069,600 27 308.180 420 J 5,800 406 B 5,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 900 925 840 880 -20 17,300 14,811,000 15 1,100.000 880 T/J 1,000 840 B 10,000 34 BBKP Bank Bukopin Tbk. --M8---1 154 160 148 149 -5 90,141,700 13,821,918,200 4,048 44.202 150 J 480,500 149 T/B 539,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,075 1,100 5 21,000 22,990,500 10 79.710 1,100 T/J 31,700 1,085 B 2,500 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 810 810 760 760 -50 480,031,200 369,722,267,500 11,266 99.130 760 T/J 3,761,200 755 B 3,448,800 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 226 228 220 224 -2 461,000 101,425,200 15 228.059 224 T/J 59,800 220 B 70,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 176 176 172 174 -2 171,200 29,756,400 35 493.449 174 T/J 27,000 173 B 11,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 400 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,560 2,560 2,430 2,440 -120 3,245,000 8,007,076,000 968 1.378 2,440 T/J 1,300 2,430 B 168,800 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 202,100 10,105,000 4 217.306 50 T/J 593,208,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 104 107 100 104 0 20,526,700 2,143,083,600 1,436 61.176 104 T/J 1,116,600 103 B 131,100 43 BFIN BFI Finance Indonesia Tbk. --M8---1 296 320 296 320 24 4,399,000 1,345,699,200 172 1,639.848 320 T/J 3,066,800 300 B 1,916,700 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 65,000 3,250,000 11 146.220 50 T/J 30,566,400 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,030 980 1,030 30 2,648,300 2,697,918,500 116 581.934 1,030 T/J 496,300 980 B 21,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,600 80,000 2 35.714 50 T/J 45,478,300 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 965 975 955 960 -5 2,713,900 2,612,537,500 254 14.769 960 T/J 145,800 955 B 2,300 48 BISI BISI International Tbk. --U1---1 885 890 880 890 5 24,300 21,504,500 18 445.000 890 T/J 14,100 885 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 735 760 720 760 25 5,003,500 3,715,393,000 938 126.667 760 T/J 283,300 750 B 3,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 498 498 488 488 -10 11,321,500 5,563,927,800 2,220 113.488 490 J 352,100 488 T/B 420,100 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 294,600 14,730,000 25 3.455 50 T/J 635,999,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 63 64 62 63 0 8,000 511,400 8 144.562 65 J 400 63 T/B 14,600 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 133,911,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,780 J 200 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 286 300 266 286 0 29,200 8,054,000 44 89.375 288 J 100 266 B 2,000 56 BMTR Global Mediacom Tbk. --M9K--1 196 200 189 189 -7 59,358,500 11,352,979,200 1,562 153.834 189 T/J 18,611,700 188 B 412,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 48,503,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 650 630 650 10 2,878,200 1,850,814,500 577 4.799 650 T/J 412,500 645 B 449,300 59 BNII Bank Maybank Indonesia Tbk. --U8---1 151 156 150 151 0 205,300 31,164,500 84 1.799 151 T/J 12,600 150 B 25,500 60 BNLI Bank Permata Tbk. --M8K--1 1,280 1,285 1,275 1,275 -5 12,729,000 16,288,650,000 390 13.882 1,280 J 583,600 1,275 T/B 3,977,500 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,575 1,500 1,575 65 100,980,100 155,898,793,500 3,448 1,529.126 1,575 T/J 241,700 1,545 B 529,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 179 178 167 170 -9 41,000 6,918,400 28 97.143 175 J 9,000 170 T/B 2,700 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 114,500 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 10,000 B 100 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---1 302 308 298 300 -2 37,694,900 11,410,963,200 3,373 58.824 302 J 1,420,400 300 T/B 945,900 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 144,200 7,210,000 16 7.874 50 T/J 59,046,000 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,075 1,000 1,000 1,000 -75 100 100,000 1 750.300 1,000 T/J 34,700 0 B 0 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 660 690 635 635 -25 593,216,700 380,821,115,000 7,408 124.387 640 J 800 635 T/B 17,593,700 71 BSIM Bank Sinarmas Tbk. --U8---1 476 0 0 476 0 0 0 0 324.651 474 J 1,000 456 B 100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,230 1,230 1,145 1,225 -5 18,400 21,322,500 22 62.821 1,225 T/J 41,000 1,160 B 100 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 124,299,600 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 1,845 1,870 1,830 1,840 -5 106,700 196,659,000 61 356.201 1,845 J 15,000 1,840 T/B 3,000 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,700 2,880 2,620 2,880 180 33,725,300 93,174,142,000 9,095 295.385 2,890 J 42,600 2,880 T/B 3,317,800 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 915 915 855 880 -35 77,100 66,598,500 57 149.153 855 J 1,600 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 224 224 210 218 -6 125,883,300 27,706,752,000 2,371 21.318 218 T/J 1,607,700 216 B 2,414,400 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,314,500 115,725,000 122 2.902 50 T/J 504,707,200 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 79 79 75 77 -2 11,412,700 876,154,000 309 16.841 77 T/J 646,800 76 B 442,200 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 204 208 204 206 2 602,600 124,126,800 96 62.424 208 J 44,300 206 T/B 600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 204,200 10,210,000 17 28.571 50 T/J 42,010,400 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 368 368 368 -20 24,200 8,905,600 5 672.306 362 J 902,100 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 202 202 188 188 -14 875,900 164,822,600 95 47.000 188 T/J 44,700 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 57 53 54 1 2,197,000 120,425,700 80 345.600 54 T/J 112,900 53 B 854,100 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 197 190 191 0 44,300 8,437,600 32 14.946 191 T/J 237,500 184 B 2,100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,725 1,700 1,700 1,700 -25 49,800 84,660,000 3 6,168.808 1,750 J 2,500 1,700 T/B 5,200 89 CLAY Citra Putra Realty Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,055.556 1,870 J 100 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 464 468 462 466 2 5,702,600 2,646,295,400 596 2,026.087 466 T/J 152,300 464 B 200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 0 0 1,355 0 0 0 0 129.658 1,450 J 100 1,355 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 0 0 50 0 0 0 0 45.455 50 J 113,842,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 348 350 0 500,600 175,208,800 7 176.620 350 T/J 100,000 340 B 200 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-1 545 580 540 575 30 41,047,900 23,386,075,500 2,051 128.739 580 J 802,000 575 T/B 26,200 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 0 0 50 0 0 0 0 16.496 50 J 212,231,300 0 B 0 99 DILD Intiland Development Tbk. --U6---1 216 216 206 212 -4 1,062,900 222,919,000 74 36.943 212 T/J 179,200 210 B 7,700 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 815 990 820 940 125 4,265,400 3,898,540,500 1,138 31.864 940 T/J 4,000 935 B 5,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,380 4,400 4,350 4,350 -30 11,300 49,433,000 30 26,002.750 4,360 J 1,600 4,340 B 2,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 138 142 136 140 2 105,589,900 14,701,328,200 2,631 66.667 140 T/J 870,600 139 B 65,800 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 80 107 81 91 11 71,948,500 6,689,512,100 4,560 39.565 93 J 120,600 91 T/B 149,800 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 950 960 5 6,900 6,566,000 10 104.918 960 T/J 4,800 955 B 200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 152 146 143 146 -6 600 87,300 4 132.727 147 J 100 146 T/B 20,700 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,650 3,680 3,500 3,500 -150 3,800 13,678,000 6 3,074.518 3,540 J 3,000 3,480 B 1,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 131 133 125 126 -5 17,959,700 2,313,366,800 1,229 170.584 126 T/J 43,200 125 B 631,800 108 DSNG Dharma Satya Nusantara Tbk. CDM1---1 312 314 310 312 0 916,500 286,030,400 57 84.324 312 T/J 648,400 310 B 196,600 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 20,950 19,525 19,525 -1,450 23,200 478,425,000 15 1,301.667 19,525 T/J 6,100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 422 480 416 470 48 891,400 383,948,600 248 93.069 470 T/J 48,900 466 B 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 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,170 2,190 0 2,400 5,268,000 12 806.121 2,190 T/J 2,100 2,180 B 400 113 DWGL Dwi Guna Laksana Tbk. --U9---2 240 246 246 246 6 100 24,600 1 164.000 236 J 1,800 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 665 665 665 665 0 8,000 5,320,000 5 16.420 665 T/J 92,000 630 B 1,500 115 ELSA Elnusa Tbk. --M2K--1 198 202 196 197 -1 40,767,400 8,100,769,800 2,214 49.250 198 J 145,000 197 T/B 178,300 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 10.308 50 T/J 597,744,700 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,650 4,990 4,330 4,990 340 106,000 525,383,000 30 693.056 4,990 T/J 2,000 4,330 B 300 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,740 1,740 1,725 1,725 -15 11,200 19,427,500 7 1,206.893 1,770 J 600 1,725 T/B 7,000 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,275 1,210 1,255 -5 19,967,900 24,827,233,000 4,609 125.500 1,255 T/J 524,100 1,250 B 18,100 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 150 147 148 -2 677,700 100,508,200 110 275.549 150 J 234,900 148 T/B 270,900 121 EXCL XL Axiata Tbk. CDM7BX-1 2,490 2,590 2,450 2,590 100 39,056,100 98,687,472,000 7,001 131.444 2,590 T/J 1,883,600 2,580 B 1,801,600 122 FAST Fast Food Indonesia Tbk. --U9---2 955 985 925 955 0 93,700 88,160,000 74 3,003.806 960 J 1,100 955 T/B 100 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,900 J 1,000 0 B 0 124 FILM MD Pictures Tbk. --U9---1 183 195 184 187 4 4,136,300 778,294,900 689 89.048 187 T/J 154,300 186 B 8,600 125 FISH FKS Multi Agro Tbk. --U9---2 2,760 2,800 2,800 2,800 40 100 280,000 1 2,240.000 2,790 J 100 2,750 B 200 126 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 98 98 96 97 -1 15,654,200 1,518,532,900 904 5.389 98 J 4,916,600 97 T/B 194,700 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 290 286 270 270 -20 16,700 4,654,000 16 32.143 290 J 28,800 270 T/B 25,800 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 246 230 238 4 62,084,800 14,847,013,800 2,391 31.993 240 J 9,576,700 238 T/B 40,300 131 GJTL Gajah Tunggal Tbk. --M4---1 366 370 346 354 -12 11,747,800 4,173,191,800 2,428 69.499 356 J 72,100 354 T/B 437,400 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 78 76 77 0 3,434,000 264,968,200 207 19.250 78 J 2,177,600 77 T/B 116,300 133 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 1,290 1,295 1,265 1,290 0 418,900 536,857,000 144 100.389 1,295 J 14,900 1,285 B 300 135 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 83 79 83 0 500,600 40,138,300 54 33.200 83 T/J 277,200 82 B 100 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,110 3,180 3,090 3,150 40 301,200 946,734,000 106 85.135 3,170 J 40,000 3,150 T/B 22,600 138 HERO Hero Supermarket Tbk. --U9---1 890 950 890 890 0 1,300 1,163,000 4 1,857.727 890 T/J 255,800 855 B 800 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,820 2,900 2,800 2,850 30 267,300 760,978,000 93 872.467 2,890 J 3,000 2,850 T/B 4,900 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 498 535 0 11,400 6,092,300 4 823.077 535 T/J 12,300 500 B 600 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 670 680 0 15,385,400 10,476,135,000 1,172 219.355 680 T/J 593,300 675 B 429,800 142 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---2 161 150 150 150 -11 91,400 13,710,000 73 142.857 150 T/J 2,356,400 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 236 236 230 236 0 28,000 6,589,000 15 78.667 236 T/J 55,000 232 B 2,000 145 HRUM Harum Energy Tbk. --M2K--1 1,235 1,240 1,200 1,215 -20 249,600 302,765,500 115 23.365 1,215 T/J 11,700 1,210 B 2,200 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 500 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 141 142 137 142 1 270,900 38,183,700 68 135.238 143 J 113,700 141 B 35,700 148 IFSH Ifishdeco Tbk. --U2---2 270 256 254 256 -14 200 51,000 2 58.182 320 J 200 256 T/B 9,900 149 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---1 494 510 494 505 11 448,900 225,773,800 159 67.797 505 T/J 11,000 500 B 168,800 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 132 133 128 131 -1 912,200 119,361,500 129 26.200 132 J 10,500 131 T/B 93,400 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,115 1,125 1,115 1,125 10 691,000 774,013,000 36 296.053 1,125 T/J 1,200 1,120 B 3,700 153 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,040 1,010 1,010 -10 1,363,400 1,392,713,000 628 404.000 1,010 T/J 1,700 1,005 B 153,700 154 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,900 2,740 2,780 -50 14,212,000 39,598,944,000 3,940 1,134.694 2,780 T/J 1,075,900 2,770 B 102,100 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,340 2,320 2,200 2,270 -70 37,300 83,807,000 7 305.728 2,270 T/J 800 2,200 B 12,300 156 INDS Indospring Tbk. --M4---1 1,910 1,915 1,910 1,915 5 30,100 57,591,000 9 179.531 2,000 J 200 1,915 T/B 10,000 157 INDY Indika Energy Tbk. XDM2K--1 680 685 640 640 -40 21,807,400 14,144,541,500 1,807 21.695 640 T/J 3,011,400 635 B 283,600 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 4,980 5,250 150 10,451,500 53,801,029,500 2,724 270.525 5,250 T/J 520,500 5,225 B 35,300 159 INPP Indonesian Paradise Property Tbk. --U9---2 705 730 675 705 0 26,600 18,778,000 55 671.429 710 J 1,500 680 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,300 3,300 3,150 3,230 -70 653,400 2,120,748,000 39 1,170.290 3,210 J 3,000 3,110 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 865 855 850 850 -15 35,900 30,694,000 2 8.629 840 J 2,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 262 262 246 258 -4 25,100 6,494,600 5 181.868 262 J 10,000 258 T/B 300 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 338 340 326 338 0 2,847,000 953,047,000 399 20.610 338 T/J 356,200 336 B 199,700 164 IPTV MNC Vision Networks Tbk. --U9---1 384 384 380 382 -2 10,642,700 4,065,158,800 9,571 159.167 382 T/J 325,700 380 B 223,100 165 IRRA Itama Ranoraya Tbk. --U9---2 555 555 540 545 -10 2,663,300 1,454,165,500 242 145.722 545 T/J 80,300 540 B 116,700 166 ISAT Indosat Tbk. --M7K--1 2,050 2,110 2,010 2,020 -30 4,670,700 9,516,893,000 1,681 144.286 2,030 J 64,300 2,020 T/B 106,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 119 123 118 121 2 6,366,800 768,686,800 540 41.017 121 T/J 1,151,600 120 B 727,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,905 1,920 1,820 1,830 -75 411,700 761,968,000 730 831.818 1,840 J 1,000 1,830 T/B 300 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,200 8,225 8,000 8,100 -100 2,493,600 20,106,222,500 2,683 57.857 8,100 T/J 91,400 8,050 B 3,300 170 JAST Jasnita Telekomindo Tbk. --U7---2 108 111 101 103 -5 11,220,400 1,159,068,500 1,173 41.870 103 T/J 89,200 102 B 1,020,300 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,982,400 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 0 0 456 0 0 0 0 258.665 480 J 100 460 B 1,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 408 J 100 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 920 900 900 -20 60,298,000 54,625,709,500 5,862 246.036 900 T/J 4,930,300 895 B 3,761,000 175 JRPT Jaya Real Property Tbk. --M6K--1 418 422 408 418 0 256,500 106,035,600 288 401.923 418 T/J 23,600 414 B 2,600 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,810 3,870 3,550 3,550 -260 188,892,300 678,878,178,000 11,360 209.340 3,610 J 4,135,800 3,550 T/B 12,891,700 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,055 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 690 745 690 745 55 618,300 443,813,500 92 1,655.556 750 J 300 745 T/B 10,500 179 KAEF Kimia Farma Tbk. --M5---1 1,170 1,195 1,160 1,160 -10 5,110,700 6,011,493,000 1,371 1,160.000 1,165 J 115,000 1,160 T/B 117,300 180 KBLI KMI Wire & Cable Tbk. --M4K--1 388 390 384 386 -2 1,957,900 757,565,800 142 46.902 386 T/J 7,000 384 B 39,300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 260 280 250 280 20 2,413,000 624,367,400 85 70.707 280 T/J 424,200 258 B 20,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 795 900 800 860 65 508,200 443,403,500 233 114.667 880 J 26,100 860 T/B 60,300 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 500 25,000 1 1.818 50 T/J 289,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 148 140 140 -4 2,815,700 405,288,600 176 4.857 141 J 4,100 140 T/B 165,300 185 KINO Kino Indonesia Tbk. XDM5---1 2,560 2,760 2,540 2,660 100 1,884,500 5,019,613,000 633 70.000 2,660 T/J 520,500 2,650 B 200 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,175 1,175 1,175 -85 100 117,500 1 581.683 1,175 T/J 500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 210 210 196 208 -2 24,200 4,818,800 22 729.825 200 J 10,000 0 B 0 188 KMTR Kirana Megatara Tbk. --U3---2 228 244 220 234 6 6,000 1,342,400 12 51.092 234 T/J 7,900 222 B 500 189 KOTA DMS Propertindo Tbk. --U6---1 680 700 670 700 20 14,983,100 10,231,615,500 764 350.000 700 T/J 29,800 695 B 146,200 190 KPIG MNC Land Tbk. --M9---2 114 114 113 114 0 431,400 49,149,900 26 245.304 114 T/J 1,214,800 113 B 300,100 191 KRAH Grand Kartech Tbk. --U4---2 416 520 394 510 94 4,800 2,002,500 10 185.455 510 T/J 3,100 505 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 208 175 192 18 273,589,100 53,382,059,500 11,425 23.870 195 J 35,000 192 T/B 113,125,600 193 KREN Kresna Graha Investama Tbk. --U9---1 69 79 68 69 0 100,295,000 7,110,034,000 4,447 717.853 69 T/J 15,506,100 68 B 1,334,200 194 LAND Trimitra Propertindo Tbk. --U6---2 296 318 286 318 22 62,300 19,060,400 37 81.538 318 T/J 36,200 288 B 10,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 4,900 J 200 4,620 B 100 196 LINK Link Net Tbk. --M9---1 2,550 2,560 2,410 2,410 -140 748,200 1,809,492,000 194 150.625 2,540 J 11,000 2,410 T/B 3,200 197 LPCK Lippo Cikarang Tbk --U6---1 720 745 705 705 -15 1,154,000 840,695,500 234 79.486 705 T/J 18,700 700 B 12,400 198 LPKR Lippo Karawaci Tbk. --M6K--1 169 188 166 184 15 103,082,600 18,767,469,000 3,214 59.417 184 T/J 2,389,600 183 B 116,200 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,470 1,520 1,430 1,450 -20 15,973,700 23,354,929,500 3,910 32.857 1,455 J 20,600 1,450 T/B 739,100 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 730 690 690 -20 30,637,600 21,526,146,500 3,061 178.065 695 J 70,000 690 T/B 1,216,800 201 MAIN Malindo Feedmill Tbk. --M3K--1 515 520 505 505 -10 5,006,300 2,545,450,500 780 286.932 510 J 1,044,900 505 T/B 1,690,200 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,380 2,400 2,300 2,380 0 9,898,600 23,453,904,000 2,297 113.333 2,380 T/J 1,519,300 2,360 B 51,900 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,565 1,560 1,560 -5 1,800 2,809,000 5 92.857 1,565 J 1,600 1,555 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 760 715 725 -15 47,422,700 34,465,895,000 2,081 1,163.444 725 T/J 4,046,500 720 B 389,400 205 MARI Mahaka Radio Integra Tbk. --M9---2 130 136 128 136 6 535,800 72,588,400 21 181.333 136 T/J 33,200 121 B 50,100 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 550 575 545 565 15 8,364,300 4,685,336,000 452 1,130.000 565 T/J 19,200 560 B 130,400 207 MASA Multistrada Arah Sarana Tbk. --U4---1 392 402 372 402 10 6,300 2,518,200 5 285.836 420 J 20,300 400 B 44,300 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,620 1,620 1,580 1,580 -40 15,600 24,781,000 28 121.538 1,620 J 15,200 1,580 T/B 1,800 209 MCAS M Cash Integrasi Tbk. --U9---2 950 1,040 885 965 15 5,837,300 5,702,855,000 1,694 69.675 965 T/J 150,900 960 B 11,100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 118 119 117 118 0 901,900 106,599,200 115 105.837 119 J 166,500 118 T/B 95,500 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 700 35,000 3 36.232 50 T/J 3,892,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,325 1,240 1,300 50 74,595,400 97,491,581,000 5,922 338.990 1,305 J 211,200 1,300 T/B 1,237,300 213 MDLN Modernland Realty Tbk. --M6---1 64 66 61 62 -2 134,055,100 8,425,408,500 1,968 18.400 62 T/J 799,700 61 B 10,962,300 214 MEDC Medco Energi Internasional Tbk. --M2K--1 448 458 440 440 -8 51,049,500 22,937,841,600 2,971 774.962 440 T/J 315,400 438 B 285,800 215 MEGA Bank Mega Tbk. --U8---1 6,500 6,500 6,300 6,500 0 88,800 575,180,000 17 4,738.024 6,600 J 10,000 6,200 B 2,000 216 MERK Merck Tbk. --U5---2 2,150 2,200 2,080 2,190 40 93,900 197,810,000 57 5,774.251 2,190 T/J 17,900 2,170 B 1,000 217 META Nusantara Infrastructure Tbk. --U7---1 94 97 91 95 1 1,381,400 129,691,000 74 28.781 95 T/J 137,800 94 B 2,500 218 MFIN Mandala Multifinance Tbk. --U8---2 820 880 820 820 0 11,100 9,118,000 9 841.026 820 T/J 95,500 800 B 800 219 MGRO Mahkota Group Tbk. --M1K--1 700 700 680 680 -20 3,623,500 2,492,785,000 303 302.222 680 T/J 24,300 675 B 81,200 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,495 1,495 1,435 1,435 -60 2,300 3,384,500 10 521.818 1,480 J 1,200 1,435 T/B 2,100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,400 2,330 2,370 20 1,910,100 4,516,415,000 928 139.536 2,370 T/J 31,800 2,360 B 1,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 30,300 1,515,000 5 238.095 50 T/J 1,952,900 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 10,000 10,000 9,925 9,950 -50 30,800 306,482,500 31 63,375.796 10,025 J 2,500 9,925 B 1,100 225 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 651,700 33,055,300 37 5.735 51 J 1,401,900 50 T/B 2,787,300 226 MMLP Mega Manunggal Property Tbk. --M6---2 137 143 139 142 5 19,700 2,791,600 39 24.274 142 T/J 3,300 139 B 11,200 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 910 850 850 -35 98,888,500 86,874,904,000 7,330 94.444 855 J 30,000 850 T/B 5,851,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,125 1,060 1,125 -5 142,300 158,142,000 20 193.966 1,125 T/J 1,700 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. CDM9---1 615 635 615 635 20 32,185,800 20,209,879,000 2,433 42.333 640 J 1,621,200 635 T/B 450,900 230 MPPA Matahari Putra Prima Tbk. --U9---1 112 114 110 110 -2 789,300 87,947,700 88 46.248 111 J 1,000 110 T/B 996,400 231 MPRO Maha Properti Indonesia Tbk. --U6---2 860 855 855 855 -5 100 85,500 1 777.273 855 T/J 500 805 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,700 J 700 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 296 304 300 300 4 167,300 50,204,600 18 60.000 300 T/J 5,600 298 B 300 234 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 200 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,320 1,330 1,300 1,305 -15 235,800 308,865,500 176 2,349.320 1,305 T/J 82,000 1,300 B 476,500 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 85,417,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 400 0 0 400 0 0 0 0 168.173 398 J 20,500 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 147 150 140 140 -7 65,100 9,416,200 39 43.750 149 J 18,300 140 T/B 10,000 239 MYOH Samindo Resources Tbk. --U2---1 880 890 850 860 -20 145,800 125,693,000 86 102.433 860 T/J 181,900 855 B 7,200 240 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,220 2,170 2,200 20 5,176,400 11,332,727,000 1,235 11,005.503 2,200 T/J 109,100 2,190 B 10,600 241 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---2 206 220 192 220 14 45,900 9,933,000 30 213.592 220 T/J 7,300 202 B 300 243 NATO Nusantara Properti Internasional Tbk. --U9---2 545 545 510 535 -10 41,562,500 22,048,520,500 1,079 519.417 535 T/J 38,600 525 B 542,100 244 NFCX NFC Indonesia Tbk. --U9---2 1,210 1,210 1,130 1,200 -10 698,000 829,443,000 80 64.865 1,210 J 1,271,500 1,200 T/B 138,100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 418 406 406 -4 563,000 231,180,600 212 124.923 410 J 2,900 406 T/B 55,600 246 NIRO City Retail Developments Tbk. --U6---2 133 150 137 143 10 1,001,400 143,207,500 18 136.190 143 T/J 9,700 124 B 1,000 247 NISP Bank OCBC NISP Tbk. --U8---1 690 700 685 700 10 50,000 34,298,500 16 848.238 700 T/J 25,600 690 B 7,600 248 NOBU Bank Nationalnobu Tbk. --U8---1 670 720 635 635 -35 200 135,500 2 169.333 770 J 100 640 B 7,300 249 NZIA Nusantara Almazia Tbk. XDU6---1 137 147 130 130 -7 3,300 430,700 10 59.091 136 J 200 130 T/B 21,100 250 OMRE Indonesia Prima Property Tbk --U6---2 340 338 338 338 -2 100 33,800 1 16.186 0 J 0 340 B 6,600 251 PALM Provident Agro Tbk. --U1---2 199 220 199 200 1 5,600 1,125,800 6 54.664 199 J 4,200 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 910 900 890 900 -10 68,300 61,340,500 8 105.882 900 T/J 25,400 890 B 6,600 253 PBRX Pan Brothers Tbk. --M4---1 262 288 256 264 2 4,780,500 1,283,034,200 264 467.257 266 J 500 264 T/B 4,500 254 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-1 885 860 835 860 -25 266,711,300 227,202,313,000 11,239 286.667 860 T/J 4,040,200 855 B 960,200 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 460 484 466 466 6 139,100 65,338,800 49 90.927 472 J 4,600 466 T/B 1,100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,190 2,200 2,090 2,200 10 15,100 33,135,000 15 912.901 2,300 J 700 2,190 B 8,200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 126 126 126 0 621,900 78,359,400 11 100.800 130 J 38,700 126 T/B 578,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 720 745 710 740 20 8,320,200 6,082,138,500 848 1,232.101 740 T/J 872,500 735 B 264,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 104,800 5,240,000 18 50.000 50 T/J 7,764,000 0 B 0 261 PNIN Paninvest Tbk. --U8---1 790 810 760 790 0 1,800 1,391,000 5 840.068 790 T/J 16,200 785 B 5,000 262 PNLF Panin Financial Tbk. --M8K--1 169 172 168 168 -1 14,928,300 2,521,507,600 360 181.582 169 J 200 168 T/B 744,900 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,015 1,110 960 1,050 35 104,000 109,420,500 21 64.220 1,040 J 6,000 1,025 B 100 264 POLU Golden Flower Tbk. --U4---2 750 750 705 705 -45 1,600 1,195,500 6 244.792 850 J 100 705 T/B 2,000 265 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---2 595 595 590 595 0 9,787,000 5,819,138,000 213 39.667 600 J 121,800 595 T/B 278,900 267 PPRE PP Presisi Tbk. --U7---1 196 196 192 196 0 20,870,400 4,045,609,500 1,266 45.581 196 T/J 147,000 195 B 60,100 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 6,899,700 344,985,000 233 108.108 50 T/J 171,107,000 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,160 3,130 3,130 -20 18,400 57,985,000 29 48.154 3,130 T/J 75,100 3,110 B 130,200 270 PRIM Royal Prima Tbk. --U9---2 300 304 280 280 -20 1,400 416,800 4 56.000 290 J 19,998,600 280 T/B 300 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 194 188 189 0 18,419,200 3,511,835,900 1,057 613.178 189 T/J 1,372,900 188 B 990,700 272 PSGO Palma Serasih Tbk. --U1---2 110 110 103 110 0 55,100 5,676,000 5 104.762 109 J 83,700 103 B 21,000 273 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,090 1,945 1,945 -145 364,481,600 715,997,863,000 14,570 1,691.304 1,975 J 2,200 1,945 T/B 42,111,200 274 PTPP PP (Persero) Tbk. --M6XX-1 720 740 710 725 5 36,144,800 26,112,851,000 3,713 136.278 725 T/J 8,636,100 720 B 285,800 275 PTRO Petrosea Tbk. --M2---1 1,205 1,220 1,205 1,220 15 229,300 278,698,500 168 976.000 1,220 T/J 16,000 1,215 B 9,900 276 PTSN Sat Nusapersada Tbk --M4---1 160 194 156 161 1 36,392,400 6,318,350,200 3,911 83.276 161 T/J 17,200 160 B 686,500 277 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. --M6B3-1 376 402 362 362 -14 1,604,680,400 588,527,590,400 16,003 1,395.582 370 J 32,047,900 362 T/B 132,002,100 279 PZZA Sarimelati Kencana Tbk. --U9---1 730 750 710 725 -5 313,500 228,499,500 110 65.909 730 J 82,800 725 T/B 11,000 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 600 605 570 570 -30 25,607,500 14,992,742,500 1,627 356.250 580 J 80,400 570 T/B 884,400 281 RDTX Roda Vivatex Tbk --U6---1 4,560 0 0 4,560 0 0 0 0 240.229 5,050 J 1,000 4,670 B 1,000 282 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 51 54 1 14,375,900 764,604,300 3,941 54.000 54 T/J 4,398,300 53 B 117,700 283 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---2 424 426 422 426 2 455,000 192,921,200 104 261.350 426 T/J 1,000 424 B 100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 248 248 234 236 -12 1,900 451,800 4 1,846.635 240 J 300 238 B 800 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,280 1,240 1,275 25 430,000 546,670,000 55 500.000 1,275 T/J 8,100 1,245 B 100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 103 108 100 103 0 11,497,800 1,207,229,100 28 128.750 103 T/J 12,700 100 B 1,900 288 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 2,100 289 SCMA Surya Citra Media Tbk. --M9XX-1 955 1,000 930 1,000 45 34,858,300 33,805,614,500 2,376 452.380 1,000 T/J 2,003,400 995 B 14,200 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 940 930 875 900 -40 1,500 1,376,000 5 1,006.655 900 T/J 4,300 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 640 640 635 640 0 400 255,000 3 340.426 640 T/J 1,000 635 B 1,600 292 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,320 2,340 0 37,800 88,052,000 6 100.000 2,340 T/J 3,660,400 2,320 B 2,200 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,590 3,500 3,500 3,500 -90 200 700,000 1 162.648 3,500 T/J 37,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 600 615 560 560 -40 366,900 220,146,500 103 400.000 605 J 5,800 560 T/B 200 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,250 1,220 1,220 -25 3,385,400 4,150,220,000 1,366 210.345 1,225 J 2,200 1,220 T/B 87,200 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,500 5,475 5,475 75 800 4,395,000 4 62.182 5,475 T/J 2,100 5,400 B 100 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 204 206 202 202 -2 6,934,700 1,409,969,600 410 18.364 204 J 1,773,700 202 T/B 664,100 298 SIPD Sierad Produce Tbk. --U3---2 1,300 1,210 1,210 1,210 -90 100 121,000 1 1.344 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 0 J 0 1,500 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,250 5,300 5,075 5,275 25 217,600 1,133,827,500 50 4,586.957 5,300 J 500 5,225 B 400 301 SMAR Smart Tbk. --U1---2 2,780 2,790 2,780 2,780 0 1,200 3,346,000 2 918.522 3,200 J 4,900 2,780 T/B 1,300 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 296 286 288 0 5,813,400 1,691,190,600 987 51.429 290 J 323,100 288 T/B 15,500 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,010 1,015 1,000 1,000 -10 135,800 136,144,000 43 1,207.729 1,015 J 1,000 1,000 T/B 11,400 304 SMRA Summarecon Agung Tbk. --M6K--1 454 472 444 464 10 50,214,200 23,152,001,400 2,591 762.406 464 T/J 1,822,600 460 B 66,800 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,160 1,070 1,070 -55 2,268,200 2,541,661,500 802 2,857.982 1,130 J 2,500 1,070 T/B 152,800 306 SOCI Soechi Lines Tbk. --M7---1 133 146 127 131 -2 8,156,800 1,060,298,900 658 23.818 131 T/J 1,437,300 130 B 22,700 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,980 J 300 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 490 490 480 480 -10 275,500 133,344,200 71 41.379 480 T/J 549,300 478 B 10,500 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 191 182 186 0 1,352,600 252,387,400 224 105.695 186 T/J 56,600 185 B 28,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 131 1 73,500 9,828,900 27 139.806 134 J 1,100 131 T/B 6,200 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 152 142 142 -6 166,185,400 23,758,522,500 2,106 59.167 148 J 10,000 142 T/B 6,837,900 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,820 2,750 2,820 -10 147,000 410,210,000 111 51.273 2,820 T/J 1,008,100 2,810 B 100 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 294 312 292 312 18 76,906,300 23,518,323,600 3,445 128.000 312 T/J 4,400,000 310 B 1,015,000 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 905 835 835 -60 1,578,200 1,339,549,000 197 124.627 835 T/J 5,218,100 0 B 0 315 STTP Siantar Top Tbk. --U5---2 8,500 8,400 8,300 8,300 -200 300 2,500,000 2 4,904.568 8,300 T/J 1,700 8,275 B 100 316 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,900 J 100 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 33,600 2,890 B 1,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 66 62 62 62 -4 12,011,600 744,719,200 69 566.469 62 T/J 1,851,100 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 1,050 1,070 1,045 1,060 10 36,352,500 38,421,342,500 1,665 261.728 1,060 T/J 1,800 1,055 B 364,000 322 TBLA Tunas Baru Lampung Tbk. --M5---1 535 555 498 498 -37 26,968,600 13,512,232,600 825 113.401 500 J 2,500 498 T/B 389,900 323 TCID Mandom Indonesia Tbk. XDU5---1 7,850 7,875 7,625 7,875 25 700 5,487,500 6 772.422 7,875 T/J 300 7,650 B 800 324 TCPI Transcoal Pacific Tbk. --U7---2 5,100 5,200 4,870 5,200 100 8,849,900 44,907,464,000 6,353 3,768.116 5,200 T/J 37,000 5,175 B 66,100 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 90 94 86 86 -4 9,538,700 841,601,900 612 37.719 86 T/J 804,500 85 B 620,100 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 1,700 1,610 B 1,800 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 118 120 114 116 -2 22,756,800 2,644,777,400 1,265 37.419 117 J 366,800 116 T/B 109,500 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 476 460 450 450 -26 700 321,000 2 101.976 450 T/J 700 0 B 0 329 TGKA Tigaraksa Satria Tbk. XDU9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,000 J 500 5,800 B 100 330 TINS Timah Tbk. --M2K--1 472 480 444 444 -28 56,041,900 25,084,575,600 1,951 226.881 448 J 1,470,300 444 T/B 4,814,500 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,260 4,280 3,970 3,970 -290 109,763,500 439,608,513,000 15,588 245.458 3,970 T/J 14,620,600 0 B 0 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 336 334 336 2 20,500 6,867,000 8 70.904 336 T/J 5,200 312 B 34,500 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 16,400 820,000 7 80.475 50 T/J 23,376,500 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 274 280 270 272 -2 4,198,600 1,152,261,800 246 97.762 274 J 5,700 272 T/B 31,700 335 TOTO Surya Toto Indonesia Tbk. --U3---2 222 224 216 216 -6 133,500 28,852,800 16 700.684 216 T/J 1,183,300 214 B 13,000 336 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 925 960 905 955 30 86,274,800 81,871,241,500 4,727 4,549.135 955 T/J 554,900 950 B 30,800 337 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---1 128 128 122 122 -6 3,500 440,000 6 122.940 122 T/J 1,200 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 284 288 268 278 -6 13,223,700 3,672,825,800 1,026 139.000 278 T/J 135,700 276 B 102,000 340 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. --U3---1 352 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 1,175 1,200 1,160 1,200 25 233,100 274,367,000 39 214.072 1,200 T/J 16,200 1,190 B 100 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,850 2,520 2,820 140 143,600 397,465,000 66 73.247 2,900 J 21,900 2,680 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,390 J 417,500 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,560 1,560 1,515 1,560 0 283,700 437,991,000 188 104.000 1,560 T/J 100 1,530 B 5,500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,530 1,635 1,520 1,520 -10 1,533,500 2,400,843,500 609 2,947.107 1,550 J 13,700 1,520 T/B 64,300 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,050 3,050 3,050 -100 100 305,000 1 112.960 3,300 J 100 3,050 T/B 400 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,670 1,675 1,665 1,675 5 160,900 268,848,500 21 139.583 1,675 T/J 10,000 1,670 B 200 349 VICO Victoria Investama Tbk. --U8---1 124 116 116 116 -8 2,868,900 332,792,400 7,142 92.800 116 T/J 792,500 0 B 0 350 VOKS Voksel Electric Tbk. --U4---1 240 250 242 242 2 16,900 4,093,600 11 107.049 244 J 1,400 240 B 1,900 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 163 165 160 160 -3 15,173,800 2,447,799,900 1,061 55.172 161 J 423,500 160 T/B 913,800 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,085 1,090 1,055 1,085 0 30,332,800 32,589,525,000 2,961 278.882 1,085 T/J 409,300 1,080 B 113,900 353 WOOD Integra Indocabinet Tbk. --M5K--1 336 360 334 336 0 42,590,000 14,724,027,800 2,665 129.231 336 T/J 222,200 334 B 576,900 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 155 155 151 151 -4 46,496,900 7,083,142,300 1,603 30.816 152 J 36,000 151 T/B 2,738,200 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 620 625 605 610 -10 40,143,000 24,589,073,500 2,883 164.642 610 T/J 788,000 605 B 3,823,100 356 WTON Wijaya Karya Beton Tbk. --M3K--1 234 234 226 228 -6 7,713,800 1,763,582,800 817 38.644 228 T/J 268,200 226 B 2,199,500 357 ZINC Kapuas Prima Coal Tbk. --U2---2 141 143 136 136 -5 78,736,900 11,058,349,100 927 484.831 139 J 60,300 136 T/B 372,500 Total 7,518,124,900 5,685,930,661,200 361,453 3,873,418,200 423,267,800 Jakarta, 29 May 2020 Trading Division