List of Securities Quotation: IDX SMC Composite Date: Tuesday, 02 June 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 7,400 7,625 7,300 7,350 -50 2,695,200 20,021,212,500 2,140 597.095 7,350 T/J 800 7,325 B 21,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 5,750 5,750 5,750 0 500 2,875,000 1 1,312.728 5,750 T/J 2,800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,485 1,525 1,525 1,525 40 100 152,500 1 40.667 1,485 J 6,200 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,555 1,560 1,475 1,475 -80 28,454,300 42,644,331,000 5,793 1,798.780 1,480 J 700 1,475 T/B 364,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 500 525 500 515 15 26,157,900 13,480,927,500 1,718 404.451 520 J 617,300 515 T/B 823,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,600 6,750 6,600 6,750 150 288,900 1,930,272,500 389 290.323 6,775 J 23,100 6,750 T/B 600 7 ADRO Adaro Energy Tbk. CDM2BX-1 1,100 1,185 1,095 1,145 45 123,823,700 142,944,445,500 12,441 104.091 1,150 J 594,900 1,145 T/B 1,595,000 8 AGII Aneka Gas Industri Tbk. --M3---1 408 420 408 420 12 362,300 151,113,600 96 38.182 422 J 10,200 420 T/B 24,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 120 127 120 125 5 19,846,600 2,470,010,200 1,259 204.222 125 T/J 639,900 124 B 295,600 10 AGRS Bank IBK Indonesia Tbk. --U8---2 106 112 102 109 3 46,300 4,763,700 17 99.091 109 T/J 8,400 105 B 1,000 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,350 2,460 2,330 2,440 90 20,468,000 49,606,144,000 1,712 1,944.672 2,440 T/J 1,001,300 2,420 B 25,100 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 0 0 268 0 0 0 0 255.238 264 J 4,900 250 B 5,100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 195 224 200 216 21 258,600 56,462,000 86 124.138 216 T/J 68,400 208 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 3,110 3,120 0 15,500 48,359,000 7 127.347 3,120 T/J 591,000 2,920 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,985 1,990 1,955 1,990 5 101,700 199,645,500 18 104.737 1,990 T/J 1,400 1,955 B 1,600 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 910 910 885 900 -10 23,000 20,543,000 61 2,296.563 900 T/J 403,300 890 B 11,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 432 432 412 424 -8 134,200 57,971,600 4 35.333 448 J 1,000 428 B 5,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 535 570 535 555 20 137,754,600 76,432,433,500 9,959 365.926 555 T/J 1,598,600 550 B 6,306,600 19 APIC Pacific Strategic Financial Tbk. --U8---2 1,035 1,035 1,000 1,010 -25 26,285,100 26,528,315,500 5,168 1,074.285 1,010 T/J 209,600 1,005 B 126,400 20 APLN Agung Podomoro Land Tbk. --M6K--1 98 105 98 103 5 34,746,900 3,563,521,700 1,210 28.219 104 J 1,441,700 103 T/B 9,700 21 ARII Atlas Resources Tbk. --U2---2 680 680 680 680 0 5,700 3,876,000 6 45.333 685 J 5,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,300 1,235 1,210 1,210 -90 600 728,500 5 512.712 1,210 T/J 5,362,700 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 394 394 390 394 0 284,200 111,660,800 36 2,677.904 394 T/J 70,000 392 B 65,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 875 900 875 880 5 224,800 201,220,500 48 4,435.037 895 J 1,700 880 T/B 12,300 25 ASGR Astra Graphia Tbk. --U9---1 700 725 695 700 0 167,400 118,034,000 42 145.132 720 J 10,500 700 T/B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,100 1,080 1,095 0 22,200 24,220,000 22 2,027.778 1,105 J 2,400 1,090 B 300 27 ASRI Alam Sutera Realty Tbk. --M6---1 106 112 106 110 4 31,169,600 3,430,725,300 1,780 104.762 111 J 2,124,700 110 T/B 2,335,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 354 414 356 400 46 11,462,300 4,308,281,200 928 102.564 400 T/J 1,375,800 398 B 400 29 ATIC Anabatic Technologies Tbk. --U9---1 830 825 775 825 -5 11,700 9,073,500 13 117.857 820 J 1,100 775 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 755 805 760 800 45 2,338,700 1,822,718,500 600 723.524 800 T/J 113,700 795 B 36,500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,400 520,000 5 57.388 50 T/J 46,694,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 406 408 -10 358,200 146,229,200 25 300.807 412 J 800 406 B 12,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 880 930 830 920 40 700 623,000 7 1,150.000 920 T/J 4,900 830 B 1,000 34 BBKP Bank Bukopin Tbk. --M8---1 149 154 148 149 0 29,638,800 4,442,594,200 1,580 44.202 150 J 279,800 149 T/B 1,339,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,100 1,100 0 2,500 2,750,000 1 79.710 1,100 T/J 22,600 1,060 B 1,400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 940 760 925 165 525,210,800 458,487,241,000 33,638 120.652 930 J 2,286,900 925 T/B 18,529,200 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 226 220 220 -4 287,100 63,189,000 21 223.987 226 J 153,800 222 B 100 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 174 174 170 171 -3 198,200 33,948,800 48 484.941 172 J 62,300 171 T/B 1,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 900 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,440 2,520 2,440 2,500 60 2,873,100 7,171,423,000 706 1.412 2,500 T/J 308,600 2,480 B 85,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 400 20,000 4 217.306 50 T/J 629,095,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 104 108 104 107 3 77,733,600 8,281,445,700 2,158 62.941 107 T/J 24,481,700 106 B 3,785,300 43 BFIN BFI Finance Indonesia Tbk. --M8---1 320 322 302 306 -14 281,400 86,387,200 188 1,568.105 310 J 21,000 306 T/B 30,600 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 168,000 8,400,000 19 146.220 50 T/J 16,448,700 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,030 1,030 975 1,015 -15 1,087,200 1,099,723,500 62 573.459 1,015 T/J 100,000 995 B 12,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,400 70,000 5 35.714 50 T/J 51,248,100 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 960 1,035 960 1,035 75 3,129,300 3,158,995,000 543 15.923 1,040 J 28,500 1,035 T/B 20,400 48 BISI BISI International Tbk. --U1---1 890 895 870 895 5 19,600 17,473,500 17 447.500 895 T/J 9,700 885 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 760 785 750 775 15 11,064,700 8,565,464,000 3,028 129.167 775 T/J 30,400 770 B 383,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 488 500 488 490 2 17,689,400 8,737,499,000 2,417 113.953 492 J 11,000 490 T/B 136,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,037,600 51,880,000 49 3.455 50 T/J 200,401,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 63 68 62 66 3 11,900 748,400 7 151.446 65 J 4,700 63 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 93,582,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,790 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 286 290 268 268 -18 32,500 8,717,200 12 83.750 268 T/J 98,900 266 B 1,400 56 BMTR Global Mediacom Tbk. --M9K--1 189 197 190 193 4 23,328,200 4,530,348,200 1,749 157.089 194 J 123,800 193 T/B 241,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 205,100 10,255,000 8 0.172 50 T/J 66,490,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 650 675 650 675 25 6,406,300 4,284,374,000 1,113 4.984 675 T/J 295,600 670 B 60,000 59 BNII Bank Maybank Indonesia Tbk. --U8---1 151 156 150 154 3 425,100 65,686,400 109 1.835 155 J 9,400 154 T/B 1,311,200 60 BNLI Bank Permata Tbk. --M8K--1 1,275 1,285 1,275 1,275 0 39,336,900 50,188,177,000 1,005 13.882 1,280 J 1,640,400 1,275 T/B 467,800 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,575 1,670 1,565 1,595 20 48,218,400 77,001,420,500 2,894 1,548.544 1,595 T/J 37,000 1,590 B 153,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 170 169 161 168 -2 59,500 9,931,600 37 96.000 168 T/J 4,100 162 B 5,000 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 620 B 100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 163,200 1,185 B 302,000 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 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 300 328 300 320 20 122,242,500 38,518,044,600 10,046 62.745 322 J 1,978,700 320 T/B 400,900 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 4,629,500 231,475,000 28 7.874 50 T/J 65,255,000 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 1,000 1,000 1,000 0 30,000 30,000,000 1 750.300 1,050 J 5,100 1,000 T/B 20,000 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 635 695 640 670 35 185,126,100 122,781,384,500 7,605 131.243 675 J 1,500 670 T/B 1,333,900 71 BSIM Bank Sinarmas Tbk. --U8---1 476 470 460 470 -6 25,900 12,172,000 7 320.559 470 T/J 39,500 460 B 4,600 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,225 1,225 1,150 1,210 -15 8,300 10,098,500 16 62.051 1,210 T/J 9,000 1,165 B 500 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 123,633,700 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 1,855 1,875 35 573,200 1,073,054,000 205 362.977 1,885 J 6,900 1,875 T/B 4,200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,880 3,240 2,870 3,050 170 53,013,800 163,207,513,000 11,471 312.821 3,070 J 1,000 3,050 T/B 1,018,600 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 880 875 855 870 -10 16,800 14,615,500 24 147.458 880 J 500 870 T/B 12,400 79 BULL Buana Lintas Lautan Tbk. --M7---1 218 224 216 222 4 127,025,200 28,042,854,600 2,545 21.709 222 T/J 1,032,800 220 B 343,100 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 11,592,000 579,600,000 147 2.902 50 T/J 467,768,200 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 77 80 77 77 0 4,889,000 378,898,600 295 16.841 78 J 1,194,000 77 T/B 852,000 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 210 204 208 2 376,200 77,896,000 149 63.030 208 T/J 22,000 206 B 1,400 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 54 50 50 0 140,957,300 7,175,607,500 643 28.571 51 J 5,738,500 50 T/B 99,920,300 84 CASA Capital Financial Indonesia Tbk. --U8---2 368 384 350 350 -18 8,900 3,247,800 10 639.421 368 J 200 350 T/B 6,000 85 CASS Cardig Aero Services Tbk. --U7---2 188 188 175 175 -13 1,361,300 239,711,000 106 43.750 175 T/J 473,900 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 53 53 -1 2,852,600 152,248,400 111 339.200 53 T/J 179,600 52 B 1,757,100 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 194 180 180 -11 1,091,800 197,431,400 54 14.085 190 J 7,700 180 T/B 21,200 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,750 1,750 1,750 50 300 525,000 2 6,350.243 1,750 T/J 2,400 1,590 B 10,000 89 CLAY Citra Putra Realty Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,055.556 1,885 J 4,100 1,775 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 466 470 462 462 -4 6,552,600 3,056,539,400 959 2,008.696 464 J 32,600 462 T/B 47,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 0 0 1,355 0 0 0 0 129.658 1,490 J 200 1,365 B 27,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,600 80,000 2 45.455 50 T/J 177,300,700 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 330 350 0 400 134,200 3 176.620 360 J 1,600 350 T/B 100,400 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 200 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 575 615 580 605 30 34,101,400 20,461,849,500 3,230 135.456 605 T/J 1,343,200 600 B 355,700 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,825 1,820 1,825 5 3,500 6,378,500 2 3,663.040 1,830 J 1,700 1,825 T/B 800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 900 45,000 3 16.496 50 T/J 143,292,200 0 B 0 99 DILD Intiland Development Tbk. --U6---1 212 214 210 214 2 339,200 72,464,000 88 37.291 218 J 12,500 212 B 13,900 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 940 1,155 950 1,145 205 1,093,500 1,184,879,000 624 38.814 1,150 J 57,100 1,145 T/B 11,400 101 DLTA Delta Djakarta Tbk. --U5---1 4,350 4,400 4,300 4,320 -30 20,400 88,017,000 28 25,823.420 4,400 J 4,600 4,320 T/B 3,900 102 DMAS Puradelta Lestari Tbk. --M6K--1 140 149 140 145 5 106,835,800 15,430,947,700 3,928 69.048 145 T/J 2,021,000 144 B 1,108,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 91 97 86 90 -1 19,545,200 1,785,156,900 1,649 39.130 92 J 67,100 90 T/B 5,101,300 104 DMND Diamond Food Indonesia Tbk. --U5---1 960 970 960 970 10 10,000 9,646,000 29 106.011 970 T/J 3,000 965 B 1,100 105 DNAR Bank Oke Indonesia Tbk. --U8---1 146 140 140 140 -6 100 14,000 1 127.273 197 J 100 146 B 21,100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,540 3,500 3,500 0 2,900 10,154,000 10 3,074.518 3,580 J 3,900 3,480 B 1,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 126 133 126 130 4 21,505,000 2,791,698,800 1,083 175.999 131 J 2,038,800 130 T/B 118,400 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 312 316 310 314 2 619,700 193,924,400 47 84.865 314 T/J 5,900 312 B 231,700 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 19,400 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 470 570 472 540 70 869,500 450,012,900 402 106.931 540 T/J 6,700 535 B 200 111 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 2,210 2,180 2,180 -10 11,000 24,052,000 30 802.440 2,200 J 100 2,180 T/B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 246 0 0 246 0 0 0 0 164.000 236 J 1,800 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 665 665 665 665 0 15,000 9,975,000 4 16.420 665 T/J 85,100 630 B 1,500 115 ELSA Elnusa Tbk. --M2K--1 197 204 197 202 5 44,124,100 8,887,371,300 1,498 50.500 202 T/J 6,345,100 200 B 3,653,900 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,700 1,035,000 3 10.308 50 T/J 598,458,600 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,990 5,000 5,000 5,000 10 10,000 50,000,000 1 694.444 4,830 J 1,000 4,650 B 1,100 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,725 1,770 1,720 1,730 5 2,200 3,800,500 11 1,210.391 1,730 T/J 1,600 1,725 B 900 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,295 1,250 1,260 5 14,870,000 18,965,053,500 3,637 126.000 1,265 J 10,000 1,260 T/B 651,500 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 150 148 149 1 597,700 89,225,600 137 277.411 150 J 149,100 149 T/B 159,200 121 EXCL XL Axiata Tbk. --M7BX-1 2,590 2,650 2,530 2,570 -20 15,722,700 40,254,947,000 4,737 130.429 2,570 T/J 532,400 2,560 B 77,200 122 FAST Fast Food Indonesia Tbk. --U9---2 955 960 900 925 -30 709,000 653,833,500 192 2,909.445 935 J 4,300 925 T/B 7,200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,800 J 2,000 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 187 188 179 185 -2 13,933,500 2,515,644,300 455 88.095 185 T/J 46,100 183 B 7,600 125 FISH FKS Multi Agro Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,240.000 2,850 J 300 0 B 0 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 97 98 95 96 -1 28,859,000 2,785,140,500 1,748 5.333 97 J 1,895,100 96 T/B 1,686,900 128 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---2 270 286 266 282 12 43,000 11,833,600 10 33.571 282 T/J 110,100 266 B 110,100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 238 254 238 250 12 102,089,600 25,338,327,600 5,119 33.607 250 T/J 1,985,000 248 B 840,900 131 GJTL Gajah Tunggal Tbk. --M4---1 354 366 354 364 10 3,841,700 1,389,129,400 563 71.462 366 J 309,300 364 T/B 748,800 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 81 77 79 2 10,583,600 836,319,400 605 19.750 79 T/J 13,600 78 B 797,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,500 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,290 1,285 1,260 1,285 -5 321,200 412,140,000 180 100.000 1,285 T/J 9,200 1,280 B 2,600 135 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 0 284,200 23,581,700 11 33.200 84 J 500 82 B 200 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,150 3,210 3,150 3,200 50 409,100 1,306,239,000 189 86.486 3,200 T/J 108,400 3,190 B 9,000 138 HERO Hero Supermarket Tbk. --U9---1 890 950 845 890 0 4,400 3,859,500 11 1,857.727 890 T/J 248,800 860 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 3,090 2,890 3,010 160 209,300 626,928,000 117 921.447 3,030 J 10,000 3,010 T/B 2,900 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 545 530 530 -5 30,100 16,250,000 5 815.385 535 J 11,000 530 T/B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 695 675 690 10 22,171,700 15,169,086,000 1,331 222.581 690 T/J 225,100 685 B 94,600 142 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---2 150 140 140 140 -10 1,636,900 229,166,000 92 133.333 140 T/J 2,224,900 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 236 242 226 240 4 77,700 18,077,400 29 80.000 238 J 1,500 236 B 1,000 145 HRUM Harum Energy Tbk. --M2K--1 1,215 1,240 1,215 1,240 25 70,700 87,057,000 111 23.846 1,245 J 6,300 1,240 T/B 28,700 146 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---1 142 144 142 143 1 127,300 18,257,400 35 136.190 145 J 112,800 143 T/B 23,800 148 IFSH Ifishdeco Tbk. --U2---2 256 0 0 256 0 0 0 0 58.182 280 J 1,000,000 250 B 1,100 149 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---1 505 505 498 500 -5 1,513,900 760,921,600 143 67.125 505 J 187,500 500 T/B 457,300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 131 134 130 131 0 952,400 125,405,400 82 26.200 133 J 30,400 131 T/B 14,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,125 1,130 1,105 1,130 5 635,700 717,158,000 32 297.368 1,130 T/J 30,800 1,125 B 3,300 153 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,035 1,000 1,010 0 1,085,200 1,103,775,000 433 404.000 1,015 J 7,900 1,010 T/B 245,900 154 INCO Vale Indonesia Tbk. --M2XX-1 2,780 2,990 2,800 2,930 150 18,168,300 52,641,149,000 3,614 1,195.918 2,940 J 1,600 2,930 T/B 277,800 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,340 2,200 2,320 50 54,000 125,242,000 27 312.462 2,310 J 100 2,240 B 5,000 156 INDS Indospring Tbk. --M4---1 1,915 1,915 1,915 1,915 0 5,100 9,766,500 3 179.531 1,940 J 600 1,915 T/B 6,000 157 INDY Indika Energy Tbk. XDM2K--1 640 675 640 650 10 18,902,200 12,385,330,000 2,838 22.034 660 J 40,800 650 T/B 515,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,900 5,200 5,750 500 10,776,300 60,566,495,000 5,468 296.289 5,775 J 149,700 5,750 T/B 32,900 159 INPP Indonesian Paradise Property Tbk. --U9---2 705 730 675 705 0 26,300 18,405,000 51 671.429 730 J 2,000 665 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,230 3,250 3,100 3,180 -50 312,900 1,016,844,000 12 1,152.174 3,160 J 500 3,020 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 825 J 300 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 258 0 0 258 0 0 0 0 181.868 270 J 370,800 250 B 1,600 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 338 350 318 340 2 2,623,900 898,727,600 514 20.732 344 J 200 340 T/B 154,800 164 IPTV MNC Vision Networks Tbk. --U9---1 382 382 378 382 0 27,826,300 10,574,464,800 226 159.167 382 T/J 621,400 380 B 320,500 165 IRRA Itama Ranoraya Tbk. --U9---2 545 550 545 545 0 5,577,200 3,039,748,000 423 145.722 550 J 222,900 545 T/B 8,500 166 ISAT Indosat Tbk. --M7K--1 2,020 2,090 2,020 2,070 50 6,158,500 12,666,994,000 2,597 147.857 2,070 T/J 77,900 2,060 B 309,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 124 118 121 0 3,790,000 458,792,900 432 41.017 122 J 306,100 121 T/B 93,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,830 1,905 1,835 1,905 75 319,200 597,124,500 377 865.909 1,910 J 14,100 1,905 T/B 1,400 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,500 8,200 8,475 375 3,981,800 33,523,922,500 3,346 60.536 8,500 J 400,800 8,475 T/B 24,300 170 JAST Jasnita Telekomindo Tbk. --U7---2 103 110 98 104 1 13,257,600 1,381,221,500 1,745 42.276 104 T/J 54,000 103 B 76,400 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 119,076,500 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 456 456 456 0 100 45,600 1 258.665 550 J 3,000 460 B 2,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 408 J 100 392 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 980 900 980 80 136,864,800 129,036,653,500 13,385 267.906 985 J 950,600 980 T/B 3,789,600 175 JRPT Jaya Real Property Tbk. --M6K--1 418 424 414 416 -2 460,600 192,740,800 349 400.000 418 J 35,500 416 T/B 301,900 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,550 3,840 3,590 3,820 270 58,842,300 219,328,114,000 10,187 225.262 3,820 T/J 354,700 3,810 B 256,100 177 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---2 745 765 750 750 5 426,900 323,675,500 69 1,666.667 765 J 8,800 750 T/B 78,300 179 KAEF Kimia Farma Tbk. --M5---1 1,160 1,180 1,160 1,180 20 3,155,600 3,695,426,000 999 1,180.000 1,180 T/J 139,800 1,175 B 41,600 180 KBLI KMI Wire & Cable Tbk. --M4K--1 386 390 380 388 2 1,709,800 655,771,800 258 47.145 388 T/J 298,100 384 B 18,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 280 280 262 274 -6 2,706,600 728,812,000 108 69.192 274 T/J 29,000 272 B 603,100 182 KEJU Mulia Boga Raya Tbk. --U5---2 860 870 815 860 0 107,300 90,692,000 45 114.667 860 T/J 9,800 845 B 1,700 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 7,300 365,000 5 1.818 50 T/J 308,900 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 140 149 140 146 6 2,816,100 410,426,300 380 5.065 146 T/J 496,400 145 B 399,400 185 KINO Kino Indonesia Tbk. XDM5---1 2,660 2,760 2,630 2,660 0 2,375,100 6,403,581,000 671 70.000 2,670 J 1,000 2,660 T/B 43,400 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,175 1,100 1,100 1,100 -75 300 330,000 3 544.554 1,100 T/J 200 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 208 210 194 200 -8 8,600 1,776,000 11 701.754 200 T/J 94,600 0 B 0 188 KMTR Kirana Megatara Tbk. --U3---2 234 246 230 240 6 8,300 1,926,800 12 52.402 236 J 100 230 B 100 189 KOTA DMS Propertindo Tbk. --U6---1 700 720 660 660 -40 7,302,500 5,093,756,000 462 330.000 690 J 3,200 0 B 0 190 KPIG MNC Land Tbk. --M9---2 114 114 112 114 0 606,800 69,057,800 60 245.304 114 T/J 5,124,400 113 B 500,000 191 KRAH Grand Kartech Tbk. --U4---2 510 560 498 498 -12 30,100 15,044,000 10 181.091 515 J 300 494 B 300 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 192 202 192 192 0 124,015,200 24,267,265,200 6,256 23.870 193 J 223,500 192 T/B 752,100 193 KREN Kresna Graha Investama Tbk. --U9---1 69 79 71 77 8 145,355,000 11,085,665,900 7,258 801.082 78 J 1,696,900 77 T/B 2,013,100 194 LAND Trimitra Propertindo Tbk. --U6---2 318 312 296 296 -22 36,900 11,005,400 19 75.897 296 T/J 6,700 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 5,500 J 600 5,000 B 100 196 LINK Link Net Tbk. --M9---1 2,410 2,520 2,430 2,510 100 564,000 1,412,681,000 338 156.875 2,510 T/J 91,200 2,500 B 200 197 LPCK Lippo Cikarang Tbk --U6---1 705 750 705 730 25 613,800 446,550,500 237 82.305 735 J 94,100 730 T/B 9,200 198 LPKR Lippo Karawaci Tbk. --M6K--1 184 186 176 179 -5 29,571,100 5,307,459,000 2,492 57.802 180 J 286,600 179 T/B 151,800 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,450 1,540 1,450 1,485 35 22,103,800 32,964,698,500 4,932 33.650 1,490 J 60,200 1,485 T/B 464,100 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 740 690 735 45 27,072,800 19,582,127,500 2,138 189.677 740 J 1,730,300 735 T/B 140,700 201 MAIN Malindo Feedmill Tbk. --M3K--1 505 535 505 530 25 14,259,000 7,506,101,500 1,707 301.136 535 J 915,800 530 T/B 203,800 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,380 2,400 2,340 2,370 -10 2,760,900 6,545,596,000 526 112.857 2,370 T/J 155,000 2,360 B 214,300 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,560 1,500 1,500 1,500 -60 400 600,000 4 89.286 1,550 J 10,000 1,500 T/B 3,100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 725 735 705 725 0 35,103,500 25,361,429,500 3,268 1,163.444 725 T/J 994,600 720 B 295,800 205 MARI Mahaka Radio Integra Tbk. --M9---2 136 136 133 136 0 21,100 2,857,100 6 181.333 136 T/J 1,077,800 133 B 3,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 565 580 535 540 -25 4,760,700 2,680,810,000 316 1,080.000 545 J 37,500 540 T/B 31,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 402 378 376 378 -24 1,100 415,600 3 268.771 402 J 100 378 T/B 1,300 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,620 1,600 1,620 40 1,800 2,913,500 5 124.615 1,620 T/J 4,900 1,610 B 1,000 209 MCAS M Cash Integrasi Tbk. --U9---2 965 1,030 940 965 0 4,823,000 4,711,336,500 603 69.675 965 T/J 566,000 960 B 30,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 118 120 116 118 0 1,407,800 165,482,300 110 105.837 119 J 143,900 118 T/B 400 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 3,935,000 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,300 1,355 1,310 1,350 50 80,951,200 108,506,273,500 5,751 352.028 1,350 T/J 1,527,800 1,345 B 1,241,100 213 MDLN Modernland Realty Tbk. --M6---1 62 69 61 67 5 129,173,300 8,558,388,800 3,869 19.884 68 J 6,568,300 67 T/B 3,831,900 214 MEDC Medco Energi Internasional Tbk. --M2K--1 440 462 440 450 10 96,609,300 43,657,150,600 5,086 792.574 452 J 1,210,500 450 T/B 631,600 215 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,500 J 15,400 6,400 B 200 216 MERK Merck Tbk. --U5---2 2,190 2,210 2,160 2,210 20 23,500 51,467,000 28 5,826.983 2,210 T/J 1,200 2,150 B 300 217 META Nusantara Infrastructure Tbk. --U7---1 95 96 95 95 0 68,400 6,498,500 26 28.781 96 J 54,700 95 T/B 6,400 218 MFIN Mandala Multifinance Tbk. --U8---2 820 835 820 825 5 26,600 21,938,500 7 846.154 825 T/J 461,500 780 B 1,000 219 MGRO Mahkota Group Tbk. --M1K--1 680 700 675 695 15 2,890,000 2,020,158,500 290 308.889 695 T/J 105,400 690 B 19,100 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,435 1,435 1,435 0 100 143,500 1 521.818 1,435 T/J 200 1,340 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,370 2,550 2,270 2,540 170 2,401,100 5,920,340,000 898 149.545 2,540 T/J 2,100 2,520 B 500 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 2,900 145,000 3 238.095 50 T/J 926,700 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,500 J 2,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,950 10,000 9,950 9,975 25 100,300 1,000,192,500 51 63,535.032 9,975 T/J 13,000 9,950 B 5,200 225 MLPL Multipolar Tbk. --M9---1 50 54 50 52 2 8,501,000 435,441,100 319 5.964 52 T/J 76,100 51 B 164,400 226 MMLP Mega Manunggal Property Tbk. --M6---2 142 143 141 141 -1 268,800 38,153,000 34 24.103 142 J 20,000 141 T/B 63,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 850 900 860 885 35 69,808,300 61,518,206,500 8,004 98.333 890 J 887,700 885 T/B 2,456,600 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,125 1,135 1,050 1,135 10 129,600 143,658,000 43 195.690 1,135 T/J 55,900 1,050 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 635 595 595 595 -40 1,097,900 653,250,500 192 39.667 595 T/J 20,648,600 0 B 0 230 MPPA Matahari Putra Prima Tbk. --U9---1 110 114 110 113 3 1,381,300 155,117,300 172 47.509 114 J 137,700 113 T/B 2,327,400 231 MPRO Maha Properti Indonesia Tbk. --U6---2 855 850 850 850 -5 500 425,000 1 772.727 850 T/J 4,200 800 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,675 J 2,500 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 300 308 300 304 4 194,300 59,009,000 77 60.800 304 T/J 174,500 302 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,045 1,000 1,045 45 3,700 3,754,000 7 68.750 1,170 J 800 1,000 B 1,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,305 1,400 1,305 1,400 95 1,120,300 1,516,356,500 299 2,520.343 1,400 T/J 272,000 1,395 B 500 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 91,993,000 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 400 0 0 400 0 0 0 0 168.173 400 J 28,100 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 140 145 131 136 -4 574,200 76,570,800 68 42.500 136 T/J 21,800 133 B 3,600 239 MYOH Samindo Resources Tbk. --U2---1 860 900 860 900 40 194,300 172,080,500 90 107.197 900 T/J 800 885 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 2,200 2,340 2,200 2,320 120 10,825,000 24,810,972,000 2,830 11,605.803 2,320 T/J 157,200 2,310 B 6,200 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 220 220 206 206 -14 34,100 7,091,000 27 200.000 206 T/J 4,300 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 535 500 498 498 -37 1,705,100 849,490,400 191 483.495 498 T/J 667,900 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,200 1,200 1,150 1,160 -40 1,565,900 1,856,977,000 65 62.703 1,160 T/J 300 1,150 B 6,300 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 406 412 406 408 2 521,100 213,044,600 202 125.538 410 J 47,300 408 T/B 89,800 246 NIRO City Retail Developments Tbk. --U6---2 143 153 140 142 -1 3,300 463,700 4 135.238 140 J 12,100 133 B 500 247 NISP Bank OCBC NISP Tbk. --U8---1 700 715 695 700 0 55,600 39,206,000 28 848.238 715 J 1,400 705 B 200 248 NOBU Bank Nationalnobu Tbk. --U8---1 635 0 0 635 0 0 0 0 169.333 715 J 100 655 B 2,000 249 NZIA Nusantara Almazia Tbk. XDU6---1 130 148 129 137 7 2,600 377,400 8 62.273 137 T/J 4,000 129 B 1,100 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 251 PALM Provident Agro Tbk. --U1---2 200 220 187 187 -13 1,012,700 202,544,700 15 51.111 200 J 136,000 187 T/B 2,900 252 PBID Panca Budi Idaman Tbk. --U3---1 900 975 900 910 10 73,100 66,136,500 39 107.059 910 T/J 15,300 900 B 500 253 PBRX Pan Brothers Tbk. --M4---1 264 270 252 252 -12 243,900 62,591,000 108 446.018 254 J 300 252 T/B 11,000 254 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-1 860 925 860 885 25 244,429,200 219,325,277,000 12,597 295.000 890 J 6,342,300 885 T/B 2,686,900 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 466 540 470 535 69 578,800 289,311,800 100 104.390 535 T/J 54,500 530 B 200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,200 2,200 2,120 2,180 -20 26,500 58,249,000 9 904.602 2,200 J 3,400 2,180 T/B 1,900 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 131 126 127 1 255,900 32,389,200 19 101.600 127 T/J 10,000 126 B 992,700 259 PNBN Bank Pan Indonesia Tbk --M8K--1 740 765 735 740 0 3,001,200 2,242,328,000 519 1,232.101 745 J 235,300 740 T/B 354,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 38,300 1,915,000 10 50.000 50 T/J 4,862,100 0 B 0 261 PNIN Paninvest Tbk. --U8---1 790 815 795 810 20 174,900 140,946,000 40 861.336 810 T/J 29,500 805 B 10,000 262 PNLF Panin Financial Tbk. --M8K--1 168 177 167 175 7 17,363,700 3,007,098,600 961 189.148 176 J 1,181,200 175 T/B 472,900 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,050 990 980 980 -70 16,300 15,976,000 25 59.939 980 T/J 94,000 0 B 0 264 POLU Golden Flower Tbk. --U4---2 705 700 700 700 -5 600 420,000 3 243.056 800 J 100 720 B 1,000 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,600 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 595 660 600 640 45 4,399,700 2,788,447,500 467 42.667 640 T/J 10,900 635 B 54,700 267 PPRE PP Presisi Tbk. --U7---1 196 204 195 204 8 23,749,800 4,748,789,900 3,107 47.442 204 T/J 64,600 202 B 18,700 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 6,609,500 330,475,000 269 108.108 50 T/J 55,332,500 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,130 3,140 3,120 3,130 0 21,900 68,473,000 35 48.154 3,130 T/J 5,500 3,120 B 1,200 270 PRIM Royal Prima Tbk. --U9---2 280 302 280 280 0 3,600 1,012,200 7 56.000 298 J 1,000 280 T/B 62,900 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 192 188 190 1 9,426,200 1,789,041,800 534 616.423 190 T/J 1,719,700 189 B 543,800 272 PSGO Palma Serasih Tbk. --U1---2 110 109 103 107 -3 34,600 3,569,100 25 101.905 106 J 900 103 B 11,000 273 PTBA Bukit Asam Tbk. --M2BX-1 1,945 2,100 1,970 2,080 135 125,564,400 257,345,043,500 13,201 1,808.696 2,090 J 1,330,000 2,080 T/B 295,000 274 PTPP PP (Persero) Tbk. --M6XX-1 725 755 730 740 15 44,762,700 33,332,786,000 4,774 139.098 745 J 1,567,800 740 T/B 1,298,100 275 PTRO Petrosea Tbk. --M2---1 1,220 1,245 1,220 1,245 25 816,600 1,006,210,000 383 996.000 1,250 J 17,000 1,245 T/B 33,700 276 PTSN Sat Nusapersada Tbk --M4---1 161 164 160 161 0 4,332,000 699,998,400 454 83.276 162 J 57,900 161 T/B 202,600 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,700 3,620 3,620 3,620 -80 100 362,000 1 283.922 3,700 J 1,000 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 362 388 364 384 22 439,327,800 166,122,265,600 13,775 1,480.396 386 J 2,399,000 384 T/B 4,163,100 279 PZZA Sarimelati Kencana Tbk. --U9---1 725 750 705 725 0 279,200 200,142,500 177 65.909 725 T/J 48,400 720 B 31,200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 570 630 570 610 40 31,414,600 19,081,903,500 3,107 381.250 610 T/J 1,113,700 605 B 188,600 281 RDTX Roda Vivatex Tbk --U6---1 4,560 0 0 4,560 0 0 0 0 240.229 5,050 J 1,000 4,600 B 1,700 282 REAL Repower Asia Indonesia Tbk. --U6---2 54 54 52 53 -1 19,054,900 1,007,831,700 6,820 53.000 53 T/J 1,014,900 52 B 6,427,300 283 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---2 426 426 414 426 0 412,100 174,939,600 169 261.350 426 T/J 7,700 424 B 400 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 236 272 236 236 0 8,600 2,248,600 7 1,846.635 266 J 9,800 238 B 2,200 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,250 1,275 0 110,700 140,550,000 114 500.000 1,275 T/J 1,024,100 1,265 B 100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 103 138 103 112 9 19,745,800 2,078,490,700 141 140.000 112 T/J 8,400 104 B 21,400 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 20,400 8,650 B 1,000 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,000 1,000 960 965 -35 34,895,500 33,849,002,500 2,740 436.547 965 T/J 145,100 960 B 962,400 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 840 870 -30 42,600 36,499,500 31 973.100 860 J 2,400 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 640 640 615 615 -25 20,100 12,478,500 15 327.128 635 J 2,200 615 T/B 3,200 292 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,300 2,320 -20 186,300 431,820,000 26 99.145 2,320 T/J 22,800 2,300 B 20,800 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,000 J 6,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 560 575 525 525 -35 421,800 238,039,000 170 375.000 555 J 100 0 B 0 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,250 1,215 1,240 20 3,303,200 4,086,986,500 1,348 213.793 1,240 T/J 59,300 1,235 B 1,000 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,475 5,600 5,100 5,125 -350 66,000 349,615,000 129 58.207 5,200 J 500 5,125 T/B 16,600 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 202 210 204 204 2 8,783,100 1,805,460,600 443 18.545 206 J 185,000 204 T/B 651,800 298 SIPD Sierad Produce Tbk. --U3---2 1,210 1,300 1,200 1,300 90 17,600 22,177,000 11 1.444 1,300 T/J 1,969,500 1,270 B 500 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,275 5,300 5,150 5,275 0 161,500 846,352,500 28 4,586.957 5,275 T/J 800 5,250 B 100 301 SMAR Smart Tbk. --U1---2 2,780 2,800 2,780 2,780 0 5,200 14,467,000 12 918.522 2,870 J 100 2,780 T/B 500 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 296 284 288 0 12,096,100 3,488,416,600 1,196 51.429 290 J 189,600 288 T/B 31,600 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,000 1,015 995 1,010 10 174,500 175,095,500 43 1,219.807 1,010 T/J 2,900 1,005 B 7,000 304 SMRA Summarecon Agung Tbk. --M6K--1 464 484 462 478 14 39,033,100 18,536,771,000 2,714 785.409 478 T/J 501,000 476 B 449,700 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,070 1,140 1,100 1,140 70 2,743,800 3,054,199,500 603 3,044.953 1,145 J 22,600 1,140 T/B 12,700 306 SOCI Soechi Lines Tbk. --M7---1 131 134 126 128 -3 13,281,900 1,717,588,000 827 23.273 128 T/J 607,000 127 B 392,100 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 300 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 480 480 478 480 0 464,600 222,971,600 37 41.379 486 J 1,600 478 B 17,600 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 188 180 185 -1 1,034,800 191,599,800 154 105.127 186 J 10,000 185 T/B 55,300 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 131 142 133 136 5 184,400 25,130,800 164 145.143 137 J 157,000 136 T/B 2,000 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 142 154 144 152 10 46,299,700 6,993,262,700 2,506 63.333 153 J 529,300 152 T/B 815,100 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,820 2,850 2,770 2,850 30 130,300 367,326,000 107 51.818 2,850 T/J 960,500 2,800 B 4,700 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 312 330 308 320 8 64,513,500 20,645,578,600 3,728 131.282 322 J 141,700 320 T/B 65,300 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 835 860 810 835 0 1,143,900 951,359,500 774 124.627 835 T/J 211,600 825 B 65,100 315 STTP Siantar Top Tbk. --U5---2 8,300 8,300 7,725 7,725 -575 37,500 289,747,500 27 4,564.793 7,725 T/J 13,100 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 3,850 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,900 2,890 2,890 2,890 -10 1,100 3,179,000 3 1,864.516 2,900 J 33,300 2,880 B 2,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 62 0 0 62 0 0 0 0 566.469 0 J 0 0 B 0 320 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,060 1,060 1,025 1,055 -5 25,504,300 26,649,440,500 2,036 260.494 1,060 J 456,400 1,055 T/B 27,500 322 TBLA Tunas Baru Lampung Tbk. --M5---1 498 520 498 515 17 4,976,300 2,536,645,500 656 117.272 515 T/J 74,100 510 B 76,500 323 TCID Mandom Indonesia Tbk. --U5---1 7,875 7,875 7,625 7,875 0 600 4,675,000 4 772.422 7,900 J 700 7,850 B 700 324 TCPI Transcoal Pacific Tbk. --U7---2 5,200 5,300 4,980 5,025 -175 9,964,400 50,455,481,500 5,690 3,641.304 5,025 T/J 200 5,000 B 12,800 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 86 90 86 88 2 7,608,500 669,835,700 485 38.596 89 J 151,800 87 B 635,700 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 1,610 1,570 1,570 -45 39,500 62,847,000 21 143.379 1,615 J 2,100 1,570 T/B 800 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 121 115 116 0 42,825,300 5,042,042,800 1,649 37.419 117 J 1,776,800 116 T/B 2,823,200 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 450 450 432 432 -18 2,300 1,011,600 7 97.897 432 T/J 400 420 B 1,000 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,275 6,000 6,275 275 200 1,227,500 2 5,156.545 6,275 T/J 500 6,025 B 100 330 TINS Timah Tbk. --M2K--1 444 468 446 458 14 48,393,700 22,215,222,200 2,748 234.035 460 J 288,300 458 T/B 1,070,000 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,970 4,280 3,770 4,260 290 87,890,000 357,315,034,000 25,120 263.388 4,270 J 243,800 4,260 T/B 103,900 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 336 338 338 338 2 13,400 4,529,200 9 71.326 338 T/J 50,700 320 B 4,800 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 11,600 580,000 8 80.475 50 T/J 24,221,900 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 272 278 272 276 4 3,135,000 863,560,000 220 99.200 276 T/J 1,718,700 274 B 478,400 335 TOTO Surya Toto Indonesia Tbk. --U3---2 216 228 208 208 -8 653,600 136,506,800 40 674.733 228 J 88,100 208 T/B 46,500 336 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 955 1,005 945 970 15 69,828,900 68,321,214,000 11,018 4,620.588 970 T/J 3,960,600 965 B 64,900 337 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---1 122 129 122 129 7 1,900 233,900 9 129.994 123 J 1,100 115 B 1,500 339 TRIN Perintis Triniti Properti Tbk. --U6---2 278 288 264 278 0 15,499,900 4,279,759,000 1,450 139.000 278 T/J 259,600 276 B 101,900 340 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. --U3---1 352 366 366 366 14 3,000 1,098,000 1 218.325 390 J 22,500 366 T/B 7,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,210 1,175 1,200 0 61,500 73,716,000 44 214.072 1,210 J 3,200 1,200 T/B 76,500 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,820 2,820 2,680 2,820 0 10,700 29,984,000 10 73.247 2,820 T/J 3,000 2,660 B 600 344 TURI Tunas Ridean Tbk. --U9---1 1,410 1,410 1,410 1,410 0 700 987,000 4 3,133.333 1,410 T/J 32,900 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,560 1,560 1,520 1,550 -10 581,000 898,781,000 300 103.333 1,550 T/J 816,800 1,545 B 800 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,520 1,590 1,500 1,565 45 449,400 696,724,500 360 3,034.357 1,570 J 54,400 1,565 T/B 5,500 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,050 3,100 3,050 3,050 0 200 615,000 2 112.960 3,250 J 700 3,060 B 900 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,675 1,675 1,665 1,675 0 50,500 84,529,000 20 139.583 1,675 T/J 42,400 1,665 B 1,700 349 VICO Victoria Investama Tbk. --U8---1 116 108 108 108 -8 2,670,300 288,392,400 4,991 86.400 108 T/J 771,100 0 B 0 350 VOKS Voksel Electric Tbk. --U4---1 242 264 250 256 14 4,037,600 1,049,567,600 27 113.242 258 J 1,800 248 B 100 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 160 169 162 167 7 30,161,100 4,994,610,300 1,341 57.586 167 T/J 319,100 166 B 128,200 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,085 1,150 1,085 1,145 60 36,526,000 40,904,100,500 4,573 294.304 1,150 J 1,376,800 1,145 T/B 4,566,800 353 WOOD Integra Indocabinet Tbk. --M5K--1 336 362 336 354 18 63,796,400 22,537,407,800 2,837 136.154 354 T/J 1,235,000 352 B 731,200 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 151 158 151 157 6 41,379,200 6,442,090,800 1,364 32.041 157 T/J 27,700 156 B 125,900 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 635 605 630 20 71,815,600 44,918,672,500 4,583 170.040 635 J 1,788,000 630 T/B 48,300 356 WTON Wijaya Karya Beton Tbk. --M3K--1 228 238 228 236 8 8,740,900 2,054,410,800 852 40.000 238 J 1,671,900 236 T/B 22,000 357 ZINC Kapuas Prima Coal Tbk. --U2---2 136 145 138 143 7 91,068,400 12,852,137,200 1,337 509.786 143 T/J 492,600 142 B 251,100 Total 5,414,200,200 4,008,761,806,700 425,364 3,151,939,300 217,376,700 Jakarta, 02 June 2020 Trading Division