List of Securities Quotation: IDX SMC Composite Date: Thursday, 04 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 7,700 8,000 7,700 7,875 175 2,815,100 22,052,250,000 1,760 639.745 7,875 T/J 111,700 7,850 B 100 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 1,525 1,500 1,450 1,495 -30 3,200 4,699,500 7 39.867 1,450 J 900 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,540 1,485 1,495 -5 13,209,900 19,808,200,500 3,546 1,823.171 1,495 T/J 1,679,600 1,490 B 20,800 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 640 540 590 55 144,799,600 85,946,820,500 9,938 463.352 595 J 759,200 590 T/B 3,331,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,700 6,825 6,700 6,775 75 266,900 1,805,320,000 297 291.398 6,800 J 25,300 6,750 B 25,900 7 ADRO Adaro Energy Tbk. --M2BX-1 1,165 1,150 1,105 1,120 -45 100,659,200 113,729,393,000 9,624 101.818 1,125 J 70,500 1,120 T/B 884,400 8 AGII Aneka Gas Industri Tbk. --M3---1 432 486 432 476 44 1,171,600 538,764,400 233 43.273 476 T/J 123,800 450 B 334,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 124 131 124 128 4 11,784,800 1,501,861,200 717 209.123 129 J 207,700 128 T/B 177,800 10 AGRS Bank IBK Indonesia Tbk. --U8---2 104 112 102 105 1 180,200 18,740,700 7 95.455 112 J 34,500 104 B 54,700 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,450 2,530 2,390 2,430 -20 12,591,400 31,154,486,000 1,756 1,936.703 2,430 T/J 1,047,400 2,420 B 13,800 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 264 282 260 280 16 16,000 4,212,600 15 266.667 276 J 400 264 B 4,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 226 246 226 234 8 354,400 82,921,600 58 134.483 244 J 2,700 234 T/B 20,800 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 3,110 3,120 0 900 2,801,000 2 127.347 3,350 J 200 3,010 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,980 1,955 1,955 -40 99,800 195,817,000 29 102.895 1,955 T/J 700 1,860 B 6,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 890 915 880 890 0 456,000 406,861,500 145 2,271.045 890 T/J 185,700 885 B 5,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 430 430 426 426 -4 300 128,600 3 35.500 468 J 200 426 T/B 300 18 ANTM Aneka Tambang Tbk. --M2XX-1 555 590 550 570 15 214,067,000 122,811,417,000 12,334 375.816 575 J 2,271,800 570 T/B 7,901,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 1,010 1,025 995 1,010 0 33,174,100 33,436,254,500 4,486 1,074.285 1,010 T/J 50,000 1,005 B 178,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 112 120 109 115 3 63,961,000 7,390,559,800 2,157 31.507 115 T/J 1,355,900 114 B 1,456,500 21 ARII Atlas Resources Tbk. --U2---2 695 690 690 690 -5 20,000 13,800,000 1 46.000 685 J 80,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,210 1,210 1,210 0 100 121,000 1 512.712 1,165 J 100 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 390 404 388 390 0 2,103,600 823,277,800 110 2,650.717 390 T/J 136,700 388 B 54,700 24 ARTO Bank Artos Indonesia Tbk. --U8---2 880 900 880 880 0 46,700 41,357,000 45 4,435.037 880 T/J 2,400 875 B 23,200 25 ASGR Astra Graphia Tbk. --U9---1 720 730 715 715 -5 384,900 279,073,000 67 148.242 720 J 137,600 715 T/B 37,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,100 1,085 1,085 -15 30,300 33,002,500 27 2,009.259 1,085 T/J 2,400 1,080 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 120 127 118 119 -1 141,205,400 17,347,070,800 3,244 113.333 120 J 592,200 119 T/B 3,411,000 28 ASSA Adi Sarana Armada Tbk. --M7K--1 384 404 380 384 0 13,207,100 5,227,874,000 546 98.462 384 T/J 3,362,700 382 B 108,200 29 ATIC Anabatic Technologies Tbk. --U9---1 770 0 0 770 0 0 0 0 110.000 815 J 3,300 720 B 1,000 30 AUTO Astra Otoparts Tbk. --M4---1 825 870 835 840 15 2,967,400 2,527,634,500 644 759.700 845 J 100,600 840 T/B 389,900 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,300 165,000 5 57.388 50 T/J 38,159,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 404 418 0 39,700 16,407,600 20 308.180 418 T/J 1,355,000 400 B 3,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 980 960 960 960 -20 5,000 4,800,000 2 1,200.000 960 T/J 5,000 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 158 168 159 159 1 201,252,500 32,902,435,800 7,027 47.168 160 J 460,800 159 T/B 1,589,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,105 1,105 1,095 1,095 -10 1,151,100 1,261,455,500 24 79.348 1,100 J 106,900 1,095 T/B 4,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,010 1,055 970 975 -35 256,803,400 259,260,355,500 20,855 127.174 980 J 1,855,400 975 T/B 1,810,900 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 228 220 222 0 21,800 4,841,800 7 226.023 228 J 152,100 220 B 106,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 171 175 163 175 4 1,582,900 265,676,900 203 496.285 175 T/J 29,000 174 B 100,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,540 2,710 2,540 2,650 110 6,354,000 16,771,189,000 1,817 1.496 2,660 J 600 2,650 T/B 5,500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 900 45,000 6 217.306 50 T/J 627,208,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 123 114 118 3 95,737,700 11,345,730,700 3,138 69.412 118 T/J 2,736,500 117 B 68,800 43 BFIN BFI Finance Indonesia Tbk. --M8---1 310 316 302 306 -4 3,024,800 939,755,600 298 1,568.105 306 T/J 8,300 304 B 6,000 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 8,913,500 445,675,000 190 146.220 50 T/J 23,044,800 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,000 1,000 1,000 0 20,500 20,500,000 9 564.985 1,000 T/J 110,000 995 B 200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 500 25,000 5 35.714 50 T/J 47,938,900 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,115 1,165 1,050 1,060 -55 3,343,600 3,685,230,500 994 16.308 1,060 T/J 126,200 1,055 B 63,700 48 BISI BISI International Tbk. --U1---1 920 950 890 940 20 91,300 85,802,500 50 470.000 940 T/J 8,300 905 B 13,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 790 815 780 780 -10 9,260,700 7,371,354,500 1,821 130.000 785 J 209,300 780 T/B 83,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 496 530 498 510 14 35,471,000 18,398,738,300 4,260 118.605 510 T/J 97,000 505 B 653,600 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 10,887,100 544,355,000 217 3.455 50 T/J 156,649,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 66 69 64 65 -1 62,400 4,165,400 22 149.151 66 J 20,000 65 T/B 16,800 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 124,199,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 3,300 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 290 272 284 2 18,200 5,059,200 20 88.750 284 T/J 4,400 272 B 1,000 56 BMTR Global Mediacom Tbk. --M9K--1 204 214 197 199 -5 84,664,400 17,445,148,800 3,137 161.973 200 J 964,200 199 T/B 419,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 13,700 685,000 6 0.172 50 T/J 64,050,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 710 740 705 710 0 7,751,600 5,542,985,500 1,011 5.242 715 J 216,900 710 T/B 19,100 59 BNII Bank Maybank Indonesia Tbk. --U8---1 159 164 159 161 2 328,700 53,497,000 104 1.918 161 T/J 22,700 160 B 64,200 60 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,260 1,265 0 26,071,800 33,014,672,500 874 13.773 1,265 T/J 2,419,900 1,260 B 2,500,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,600 1,610 1,595 1,600 0 47,240,000 75,821,432,500 2,549 1,553.398 1,600 T/J 30,400 1,595 B 105,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 195 190 182 182 -13 77,100 14,103,700 67 104.000 183 J 30,100 0 B 0 63 BOLT Garuda Metalindo Tbk. --U4---2 665 830 800 800 135 1,400 1,126,000 4 145.455 800 T/J 800 625 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 114,700 1,185 B 311,000 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 4,980 4,980 4,980 0 100 498,000 1 193.816 6,225 J 100 4,980 T/B 900 67 BRIS Bank BRIsyariah Tbk. --M8---1 320 326 312 314 -6 40,896,000 12,992,755,800 4,119 61.569 314 T/J 4,400 312 B 4,480,900 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 4,373,100 218,655,000 66 7.874 50 T/J 37,833,900 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 1,200 1,000 1,200 200 17,300 20,740,000 9 900.360 1,250 J 50,000 1,000 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 840 755 760 -30 154,435,300 122,093,810,500 10,635 148.872 760 T/J 3,319,000 755 B 2,294,100 71 BSIM Bank Sinarmas Tbk. --U8---1 478 478 462 476 -2 2,800 1,313,600 9 324.651 474 J 30,900 462 B 15,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,185 1,215 1,200 1,215 30 19,800 23,974,000 31 62.308 1,215 T/J 21,600 1,210 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 50 50 50 0 6,000 300,000 2 383.083 50 T/J 124,813,700 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 2,020 2,160 2,030 2,090 70 572,600 1,208,459,000 390 404.598 2,100 J 1,400 2,090 T/B 33,800 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,100 3,180 3,100 3,150 50 15,753,100 49,502,369,000 4,588 323.077 3,150 T/J 78,200 3,140 B 82,200 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 815 870 800 825 10 181,500 147,843,000 39 139.831 825 T/J 24,400 800 B 12,200 79 BULL Buana Lintas Lautan Tbk. --M7---1 220 248 220 244 24 109,484,200 25,083,653,400 3,359 23.861 246 J 763,700 244 T/B 3,754,200 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,412,500 270,625,000 154 2.902 50 T/J 335,993,400 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 82 86 81 81 -1 43,201,100 3,601,600,200 1,615 17.715 82 J 395,200 81 T/B 52,700 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 212 204 204 -6 748,800 155,811,600 168 61.818 204 T/J 108,200 202 B 138,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 6,794,200 340,037,900 149 28.571 50 T/J 26,583,600 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 380 364 368 -20 7,694,100 2,831,628,000 54 672.306 368 T/J 29,000 366 B 5,000 85 CASS Cardig Aero Services Tbk. --U7---2 166 198 166 174 8 10,376,400 1,798,950,200 444 43.500 178 J 700 174 T/B 500,000 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 55 53 53 0 5,133,600 276,857,500 103 339.200 54 J 883,800 53 T/B 1,622,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 180 190 180 188 8 1,234,500 224,648,800 25 14.711 188 T/J 1,000 184 B 19,400 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,750 1,650 1,650 -100 29,300 49,355,000 14 5,987.372 1,750 J 11,000 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,900 1,900 1,770 1,770 -130 1,300 2,362,000 7 983.333 1,890 J 5,000 1,770 T/B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 480 488 466 468 -12 11,363,200 5,434,688,200 1,709 2,034.783 470 J 44,100 468 T/B 107,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,500 1,410 1,500 100 51,700 75,471,000 13 143.533 1,580 J 200 1,500 T/B 30,300 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 1,400 70,000 2 45.455 50 T/J 122,523,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 2,500 875,000 1 176.620 350 T/J 7,500 334 B 100 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 665 695 650 660 -5 115,975,900 77,717,581,000 5,304 147.770 660 T/J 7,906,000 655 B 211,600 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,825 1,830 0 2,100 3,842,000 3 3,673.076 1,835 J 1,600 1,825 B 1,400 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 226,970,500 0 B 0 99 DILD Intiland Development Tbk. --U6---1 220 224 216 220 0 365,200 80,702,400 42 38.337 220 T/J 77,000 216 B 32,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,145 1,200 1,065 1,065 -80 711,100 794,700,500 246 36.102 1,065 T/J 92,000 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,370 4,500 4,380 4,500 130 12,200 54,427,000 31 26,899.396 4,500 T/J 1,400 4,430 B 300 102 DMAS Puradelta Lestari Tbk. --M6K--1 155 170 156 168 13 300,259,900 49,186,355,300 7,819 80.000 168 T/J 2,759,800 167 B 3,100 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 90 94 90 91 1 7,553,100 692,987,200 871 39.565 92 J 987,300 91 T/B 98,900 104 DMND Diamond Food Indonesia Tbk. --U5---1 960 980 970 970 10 14,700 14,278,000 24 106.011 970 T/J 8,700 965 B 13,900 105 DNAR Bank Oke Indonesia Tbk. --U8---1 140 135 135 135 -5 100 13,500 1 122.727 0 J 0 136 B 25,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,260 3,260 -240 173,900 570,621,000 40 2,863.693 3,400 J 3,000 3,260 T/B 3,600 107 DOID Delta Dunia Makmur Tbk. --M2---1 135 139 131 133 -2 39,477,900 5,342,677,400 1,512 180.061 134 J 1,057,800 133 T/B 189,400 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 316 318 314 318 2 911,500 287,860,600 46 85.946 318 T/J 2,400 316 B 2,400 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 19,450 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 550 600 520 550 0 665,300 360,008,500 213 108.911 550 T/J 101,400 545 B 51,000 111 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,740 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,220 2,190 2,190 0 17,300 38,021,000 27 806.121 2,210 J 4,000 2,190 T/B 2,600 113 DWGL Dwi Guna Laksana Tbk. --U9---2 246 266 230 230 -16 103,837,900 24,712,933,200 85 153.333 230 T/J 20,300 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 665 0 0 665 0 0 0 0 16.420 665 J 100,000 630 B 1,500 115 ELSA Elnusa Tbk. --M2K--1 216 222 208 210 -6 106,149,300 22,819,154,000 3,670 52.500 212 J 5,398,900 210 T/B 1,024,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 619,035,500 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,660 4,590 4,350 4,590 -70 9,000 40,326,000 26 637.500 4,650 J 100 4,370 B 200 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,730 1,770 1,730 1,760 30 3,400 5,896,000 3 1,231.381 1,760 T/J 3,400 1,750 B 300 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,370 1,290 1,315 30 61,041,200 81,188,645,000 9,219 131.500 1,320 J 87,500 1,315 T/B 357,400 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 155 163 153 153 -2 8,289,700 1,311,188,900 773 284.858 153 T/J 53,500 152 B 190,100 121 EXCL XL Axiata Tbk. XDM7BX-1 2,580 2,670 2,580 2,650 70 27,762,400 72,825,389,000 6,301 134.490 2,650 T/J 60,200 2,640 B 131,200 122 FAST Fast Food Indonesia Tbk. --U9---2 930 940 920 920 -10 883,300 818,850,500 162 2,893.719 920 T/J 20,200 915 B 15,200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,400 6,400 6,150 6,400 0 900 5,710,000 4 1,466.679 7,250 J 100 6,400 T/B 100 124 FILM MD Pictures Tbk. --U9---1 189 194 179 190 1 18,943,800 3,587,015,100 393 90.476 190 T/J 558,700 185 B 7,500 125 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,900 2,850 2,850 50 1,000 2,875,000 4 2,280.000 2,850 T/J 100 2,690 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 98 103 98 99 1 235,944,200 23,795,583,700 6,697 5.500 99 T/J 1,579,100 98 B 14,511,800 128 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---2 290 280 276 280 -10 5,400 1,511,600 6 33.333 290 J 29,500 280 T/B 8,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 250 238 240 -6 31,079,500 7,583,934,400 2,809 32.262 240 T/J 112,000 238 B 2,291,900 131 GJTL Gajah Tunggal Tbk. --M4---1 374 390 374 382 8 12,729,900 4,867,144,600 1,239 74.996 384 J 287,000 382 T/B 313,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 80 83 79 79 -1 3,551,400 284,443,400 269 19.750 80 J 525,300 79 T/B 2,535,200 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,800 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,290 1,295 1,280 1,280 -10 289,400 371,036,000 106 99.611 1,285 J 17,900 1,280 T/B 1,400 135 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 85 84 83 84 -1 994,000 83,486,000 19 33.600 85 J 32,700 84 T/B 50,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,230 3,240 3,190 3,200 -30 600,900 1,924,808,000 111 86.486 3,200 T/J 80,500 3,190 B 2,000 138 HERO Hero Supermarket Tbk. --U9---1 900 960 900 900 0 163,000 146,858,000 32 1,878.601 910 J 200 900 T/B 15,800 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,240 3,100 3,200 100 373,300 1,193,926,000 210 979.612 3,210 J 800 3,200 T/B 38,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 545 535 545 10 11,400 6,143,500 6 838.462 545 T/J 3,700 530 B 300 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 735 690 720 30 63,566,000 45,516,600,000 4,725 232.258 720 T/J 686,700 715 B 2,500 142 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---2 131 122 122 122 -9 312,300 38,100,600 101 116.190 122 T/J 1,762,000 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 240 240 226 240 0 86,900 20,271,800 38 80.000 238 J 20,000 236 B 3,000 145 HRUM Harum Energy Tbk. --M2K--1 1,300 1,335 1,310 1,315 15 474,500 628,518,500 207 25.288 1,320 J 300 1,315 T/B 300 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 7,950 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 145 145 142 145 0 395,800 56,664,100 57 138.095 145 T/J 10,300 144 B 600 148 IFSH Ifishdeco Tbk. --U2---2 300 300 280 280 -20 88,300 25,454,600 19 63.636 290 J 300 280 T/B 84,900 149 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---1 520 550 520 520 0 2,554,300 1,364,401,500 497 69.810 530 J 8,200 520 T/B 206,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 133 139 134 136 3 1,153,500 156,832,000 113 27.200 136 T/J 60,600 135 B 261,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,145 1,100 1,140 5 699,700 796,714,000 58 300.000 1,150 J 46,300 1,140 T/B 3,800 153 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,045 1,005 1,010 -10 2,507,700 2,570,596,000 946 404.000 1,015 J 23,200 1,010 T/B 45,100 154 INCO Vale Indonesia Tbk. --M2XX-1 2,880 3,020 2,880 2,940 60 36,046,600 106,412,653,000 8,963 1,200.000 2,950 J 79,600 2,940 T/B 192,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,360 2,400 2,300 2,340 -20 56,800 131,038,000 31 315.156 2,340 T/J 4,100 2,310 B 500 156 INDS Indospring Tbk. --M4---1 1,915 0 0 1,915 0 0 0 0 179.531 1,945 J 100 1,915 B 10,000 157 INDY Indika Energy Tbk. --M2K--1 705 735 685 685 -20 38,331,100 27,004,388,500 3,916 23.220 690 J 416,700 685 T/B 369,800 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,000 6,300 5,750 5,900 -100 13,113,300 78,761,097,500 7,430 304.019 5,900 T/J 51,000 5,875 B 8,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 720 730 685 705 -15 63,700 45,087,000 44 671.429 705 T/J 10,000 690 B 400 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,130 3,210 2,920 2,920 -210 293,400 915,293,000 55 1,057.971 2,920 T/J 1,400 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 840 J 300 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 256 256 240 240 -16 209,200 50,331,600 37 169.180 256 J 22,900 240 T/B 229,300 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 354 380 358 364 10 8,125,600 3,008,224,800 1,099 22.195 368 J 3,000 364 T/B 312,800 164 IPTV MNC Vision Networks Tbk. --U9---1 382 390 380 390 8 33,151,300 12,626,436,000 647 162.500 392 J 160,500 390 T/B 216,400 165 IRRA Itama Ranoraya Tbk. --U9---2 550 555 540 545 -5 9,393,800 5,117,776,500 1,820 145.722 550 J 163,400 545 T/B 7,500 166 ISAT Indosat Tbk. --M7K--1 2,060 2,120 2,040 2,090 30 7,712,800 16,077,894,000 3,297 149.286 2,090 T/J 383,800 2,080 B 2,700 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 129 124 124 -1 10,855,600 1,371,825,600 640 42.034 125 J 183,000 124 T/B 320,900 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,855 1,900 1,845 1,865 10 548,900 1,021,025,000 476 847.727 1,870 J 4,700 1,865 T/B 4,300 169 ITMG Indo Tambangraya Megah Tbk. CDM2XX-1 8,825 9,175 8,825 8,925 100 5,685,700 51,194,632,500 4,809 63.750 8,925 T/J 81,700 8,900 B 151,600 170 JAST Jasnita Telekomindo Tbk. --U7---2 102 107 101 102 0 5,118,400 526,221,600 388 41.463 103 J 206,500 102 T/B 214,600 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 177,243,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 458 460 460 460 2 200 92,000 2 260.934 550 J 3,000 460 T/B 3,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 396 420 0 2,500 1,002,000 3 347.633 420 T/J 5,396,800 396 B 5,200 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,165 1,220 1,125 1,160 -5 98,094,400 114,820,898,000 12,743 317.113 1,160 T/J 387,800 1,155 B 197,000 175 JRPT Jaya Real Property Tbk. --M6K--1 426 448 426 434 8 3,111,300 1,354,675,400 339 417.308 436 J 57,800 434 T/B 294,400 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,940 4,050 3,830 3,870 -70 38,253,700 150,212,714,000 8,504 228.211 3,880 J 321,000 3,870 T/B 182,300 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 990 J 100 930 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 765 745 750 -15 912,800 693,686,000 52 1,666.667 760 J 10,400 750 T/B 14,200 179 KAEF Kimia Farma Tbk. --M5---1 1,185 1,225 1,185 1,200 15 10,982,000 13,240,892,000 2,882 1,200.000 1,200 T/J 19,400 1,195 B 197,500 180 KBLI KMI Wire & Cable Tbk. --M4K--1 386 386 380 382 -4 1,740,500 665,073,000 400 46.416 384 J 377,500 382 T/B 17,100 181 KEEN Kencana Energi Lestari Tbk. --M7---1 280 290 266 290 10 2,177,800 601,436,800 64 73.232 290 T/J 228,000 274 B 5,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 850 870 840 845 -5 161,200 136,741,000 49 112.667 860 J 40,700 845 T/B 31,700 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 3,100 155,000 31 1.818 50 T/J 389,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 154 160 151 155 1 7,793,600 1,204,209,000 330 5.378 155 T/J 100,700 154 B 900 185 KINO Kino Indonesia Tbk. XDM5---1 2,650 2,690 2,620 2,680 30 1,870,700 4,977,027,000 308 70.526 2,680 T/J 9,600 2,660 B 2,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 3,100 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 190 200 0 29,700 5,881,500 36 701.754 200 T/J 80,900 190 B 1,000 188 KMTR Kirana Megatara Tbk. --U3---2 236 236 222 230 -6 1,100 253,000 8 50.218 238 J 100 230 T/B 1,600 189 KOTA DMS Propertindo Tbk. --U6---1 665 715 660 690 25 15,454,800 10,413,327,500 618 345.000 690 T/J 4,200 675 B 3,000 190 KPIG MNC Land Tbk. --M9---2 114 114 112 114 0 1,062,800 120,750,400 50 245.304 114 T/J 4,593,700 113 B 500,200 191 KRAH Grand Kartech Tbk. --U4---2 620 670 620 620 0 200 129,000 2 225.455 580 J 3,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 204 216 200 202 -2 75,419,900 15,691,685,000 4,321 25.113 204 J 1,326,200 202 T/B 1,320,400 193 KREN Kresna Graha Investama Tbk. --U9---1 96 112 98 107 11 257,022,100 26,946,488,300 10,661 1,113.192 108 J 1,618,100 107 T/B 1,247,300 194 LAND Trimitra Propertindo Tbk. --U6---2 330 360 308 314 -16 241,200 82,278,400 52 80.513 314 T/J 12,500 308 B 2,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 5,500 J 600 4,610 B 100 196 LINK Link Net Tbk. --M9---1 2,490 2,570 2,520 2,550 60 1,413,000 3,591,327,000 1,820 159.375 2,550 T/J 76,500 2,540 B 4,900 197 LPCK Lippo Cikarang Tbk --U6---1 750 780 750 760 10 973,300 747,576,000 212 85.687 760 T/J 23,400 755 B 55,100 198 LPKR Lippo Karawaci Tbk. --M6K--1 176 182 177 180 4 56,426,400 10,162,334,800 2,206 58.125 180 T/J 3,718,400 179 B 59,900 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,590 1,670 1,540 1,575 -15 39,547,400 63,581,479,500 7,766 35.689 1,575 T/J 612,600 1,570 B 156,900 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 785 820 755 765 -20 44,123,600 34,570,642,000 5,808 197.419 770 J 214,600 765 T/B 100,100 201 MAIN Malindo Feedmill Tbk. --M3K--1 600 625 575 580 -20 33,144,500 19,775,842,000 4,560 329.545 580 T/J 565,400 575 B 1,026,200 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,320 2,460 2,330 2,360 40 7,981,800 18,882,339,000 971 112.381 2,360 T/J 5,100 2,350 B 139,200 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 89.286 1,500 J 1,400 1,410 B 2,000 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 720 795 730 765 45 45,006,900 34,299,774,500 5,075 1,227.634 770 J 200,100 765 T/B 3,381,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 135 135 127 135 0 25,500 3,291,400 8 180.000 134 J 10,100 130 B 800 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 515 510 492 498 -17 3,463,700 1,717,196,500 538 996.000 498 T/J 401,300 496 B 100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 372 450 402 450 78 200 85,200 2 319.966 444 J 700 374 B 50,100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,625 1,630 1,550 1,590 -35 300,300 478,100,000 72 122.308 1,590 T/J 50,300 1,550 B 10,200 209 MCAS M Cash Integrasi Tbk. --U9---2 965 985 905 940 -25 465,500 442,678,500 238 67.870 940 T/J 20,300 925 B 600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 119 123 117 117 -2 7,700,200 915,973,700 692 104.940 118 J 92,200 117 T/B 523,400 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 700 35,000 3 36.232 50 T/J 3,578,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,350 1,350 1,300 1,340 -10 56,761,300 75,442,597,500 4,265 349.421 1,340 T/J 1,805,000 1,335 B 2,800 213 MDLN Modernland Realty Tbk. --M6---1 75 88 74 80 5 541,325,800 43,572,498,900 8,315 23.742 81 J 2,093,800 80 T/B 70,400 214 MEDC Medco Energi Internasional Tbk. --M2K--1 484 505 466 468 -16 129,397,100 62,489,327,600 10,024 824.277 470 J 798,000 468 T/B 1,070,100 215 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,500 J 15,500 6,150 B 100 216 MERK Merck Tbk. --U5---2 2,210 2,210 2,160 2,170 -40 30,300 65,721,000 48 5,721.518 2,190 J 5,000 2,170 T/B 200 217 META Nusantara Infrastructure Tbk. --U7---1 97 102 97 100 3 677,600 67,437,500 92 30.296 100 T/J 338,900 99 B 11,200 218 MFIN Mandala Multifinance Tbk. --U8---2 805 810 795 795 -10 17,600 14,088,500 11 815.385 800 J 10,000 770 B 2,000 219 MGRO Mahkota Group Tbk. --M1K--1 715 720 695 720 5 2,996,700 2,115,144,000 227 320.000 720 T/J 110,600 715 B 18,500 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,435 1,435 1,435 0 100 143,500 1 521.818 1,470 J 200 1,435 T/B 900 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,470 2,350 2,350 -30 4,587,100 11,086,239,000 1,636 138.359 2,370 J 70,000 2,350 T/B 27,700 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 915,800 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,700 J 5,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,050 10,100 10,025 10,025 -25 104,100 1,046,602,500 49 63,853.503 10,025 T/J 18,900 10,000 B 10,800 225 MLPL Multipolar Tbk. --M9---1 70 81 66 66 -4 50,646,200 3,635,171,900 1,600 7.570 66 T/J 3,249,800 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 143 145 142 144 1 355,200 50,784,700 70 24.615 144 T/J 11,600 143 B 175,900 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,010 1,035 965 975 -35 148,315,200 147,482,082,000 15,396 108.333 975 T/J 2,014,900 970 B 412,900 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,125 1,100 1,050 1,050 -75 79,700 85,447,000 36 181.034 1,050 T/J 6,700 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 555 545 520 520 -35 13,244,700 6,970,998,500 1,933 34.667 525 J 194,600 520 T/B 2,403,300 230 MPPA Matahari Putra Prima Tbk. --U9---1 127 133 120 121 -6 5,260,700 667,658,600 515 50.872 122 J 70,300 121 T/B 148,100 231 MPRO Maha Properti Indonesia Tbk. --U6---2 850 890 850 890 40 300 259,000 2 809.091 880 J 1,600 795 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,500 J 700 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 304 310 302 304 0 270,900 82,563,200 45 60.800 304 T/J 104,400 302 B 44,700 234 MSKY MNC Sky Vision Tbk. --U9---1 1,080 1,170 1,080 1,170 90 5,700 6,651,000 6 76.974 1,175 J 5,000 1,165 B 300 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,385 1,410 1,350 1,360 -25 402,500 552,811,000 276 2,448.333 1,360 T/J 400 1,350 B 4,100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 95,310,600 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 392 390 366 368 -24 3,100 1,141,600 7 154.719 388 J 1,800 368 T/B 200 238 MTPS Meta Epsi Tbk. --U7---2 135 150 137 146 11 119,400 17,301,300 43 45.625 145 J 1,000 138 B 500 239 MYOH Samindo Resources Tbk. --U2---1 930 950 935 945 15 34,800 32,785,000 32 112.557 945 T/J 25,400 935 B 11,000 240 MYOR Mayora Indah Tbk. --M5KB-1 2,350 2,380 2,310 2,330 -20 1,755,300 4,088,898,000 946 11,655.828 2,330 T/J 41,900 2,320 B 125,800 241 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---2 192 204 182 204 12 30,800 6,068,700 28 198.058 204 T/J 3,000 190 B 400 243 NATO Nusantara Properti Internasional Tbk. --U9---2 464 436 432 432 -32 1,176,800 508,402,800 100 419.417 432 T/J 1,138,500 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,160 1,160 1,155 1,155 -5 2,600 3,008,500 7 62.432 1,160 J 1,893,900 1,155 T/B 6,600 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 432 440 418 420 -12 2,768,800 1,194,390,400 699 129.231 420 T/J 2,700 418 B 95,000 246 NIRO City Retail Developments Tbk. --U6---2 140 154 150 150 10 200 30,400 2 142.857 141 J 9,400 139 B 500 247 NISP Bank OCBC NISP Tbk. --U8---1 715 725 705 715 0 21,100 15,162,000 19 866.415 720 J 2,100 715 T/B 5,600 248 NOBU Bank Nationalnobu Tbk. --U8---1 635 770 660 770 135 9,000 5,951,000 12 205.333 760 J 4,500 755 B 200 249 NZIA Nusantara Almazia Tbk. XDU6---1 136 150 139 139 3 1,100 154,000 3 63.182 138 J 100 130 B 20,200 250 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---2 185 202 185 202 17 2,100 390,200 2 55.211 202 T/J 1,400 193 B 500 252 PBID Panca Budi Idaman Tbk. --U3---1 925 950 915 915 -10 7,600 6,969,000 10 107.647 915 T/J 300 910 B 9,800 253 PBRX Pan Brothers Tbk. --M4---1 240 274 228 250 10 2,655,200 666,885,600 287 442.478 250 T/J 59,500 248 B 5,200 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 970 1,030 950 955 -15 418,446,600 416,431,665,500 23,512 318.333 960 J 1,579,900 955 T/B 4,846,900 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 580 520 520 -10 358,800 194,549,500 92 101.463 525 J 100 510 B 1,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,320 2,350 2,330 2,350 30 6,700 15,678,000 8 975.144 2,450 J 100 2,350 T/B 8,400 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 130 125 126 0 94,000 11,756,000 16 100.800 130 J 126,800 125 B 1,138,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 750 780 755 755 5 4,944,300 3,809,861,500 361 1,257.076 760 J 100,200 755 T/B 396,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 272,300 13,615,000 17 50.000 50 T/J 4,521,000 0 B 0 261 PNIN Paninvest Tbk. --U8---1 825 840 810 810 -15 266,100 219,881,500 60 861.336 820 J 6,700 810 T/B 50,800 262 PNLF Panin Financial Tbk. --M8K--1 185 189 180 180 -5 30,482,800 5,555,510,800 2,229 194.553 181 J 349,900 180 T/B 819,600 263 POLI Pollux Investasi Internasional Tbk. --U6---2 955 990 925 985 30 71,900 66,601,500 14 60.245 990 J 300 900 B 500 264 POLU Golden Flower Tbk. --U4---2 700 800 670 800 100 700 497,000 3 277.778 800 T/J 1,800 680 B 200 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,400 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 640 645 610 640 0 1,162,000 743,576,500 193 42.667 640 T/J 342,700 635 B 240,600 267 PPRE PP Presisi Tbk. --U7---1 214 220 208 212 -2 20,710,500 4,458,503,800 1,751 49.302 212 T/J 191,900 210 B 103,100 268 PPRO PP Properti Tbk. --U6K--1 50 56 50 50 0 954,732,800 50,363,231,500 13,727 108.108 51 J 16,405,300 50 T/B 146,144,500 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,250 3,130 3,130 -10 74,600 234,774,000 23 48.154 3,150 J 33,000 3,130 T/B 200 270 PRIM Royal Prima Tbk. --U9---2 280 280 278 278 -2 3,900 1,084,400 4 55.600 280 J 6,900 278 T/B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 191 187 188 -1 12,651,800 2,388,171,400 930 609.934 188 T/J 133,000 187 B 1,345,500 272 PSGO Palma Serasih Tbk. --U1---2 110 112 103 103 -7 117,300 12,090,500 32 98.095 103 T/J 1,200 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 2,110 2,300 2,130 2,180 70 132,199,300 291,444,784,000 17,181 1,895.652 2,180 T/J 387,200 2,170 B 240,600 274 PTPP PP (Persero) Tbk. --M6XX-1 760 885 775 820 60 289,100,400 241,475,691,500 16,944 154.135 825 J 70,500 820 T/B 4,449,000 275 PTRO Petrosea Tbk. --M2---1 1,270 1,290 1,270 1,270 0 825,100 1,056,880,500 354 1,016.000 1,275 J 3,400 1,270 T/B 77,800 276 PTSN Sat Nusapersada Tbk --M4---1 162 183 164 177 15 19,595,000 3,397,699,300 2,022 91.552 178 J 28,000 177 T/B 1,625,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 0 0 3,620 0 0 0 0 283.922 3,700 J 200 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 412 428 408 414 2 432,976,300 180,714,960,800 16,934 1,596.052 416 J 3,475,800 414 T/B 43,804,500 279 PZZA Sarimelati Kencana Tbk. --U9---1 720 740 715 725 5 990,100 717,011,500 124 65.909 730 J 13,400 725 T/B 500 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 635 605 620 10 35,913,600 22,386,717,000 5,017 387.500 620 T/J 3,819,400 615 B 217,700 281 RDTX Roda Vivatex Tbk --U6---1 4,560 4,500 4,500 4,500 -60 1,500 6,750,000 3 237.068 5,025 J 200 4,550 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 53 0 15,483,200 821,519,000 1,442 53.000 54 J 10,071,800 53 T/B 516,600 283 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---2 428 430 424 430 2 405,200 173,536,200 115 263.804 430 T/J 2,700 426 B 100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 254 222 238 0 30,500 6,956,000 16 1,862.285 236 J 8,900 234 B 200 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,255 1,275 0 559,000 710,995,000 252 500.000 1,275 T/J 169,500 1,260 B 23,400 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 109 117 109 111 2 16,791,600 1,963,625,700 53 138.750 111 T/J 126,400 110 B 23,100 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 19,600 8,650 B 100 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,000 1,020 955 960 -40 20,861,200 20,481,049,000 2,733 434.285 965 J 162,100 960 T/B 156,800 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 900 810 845 -25 11,900 9,770,000 24 945.137 835 J 400 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 615 615 605 615 0 11,400 6,953,000 5 327.128 615 T/J 5,200 610 B 2,000 292 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,330 2,300 2,330 10 41,400 95,988,000 21 99.573 2,320 J 50,200 2,310 B 2,000 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,980 J 1,400 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 490 525 490 500 10 550,200 279,432,400 368 357.143 500 T/J 209,400 498 B 15,200 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,225 1,245 1,210 1,215 -10 4,057,600 4,973,407,500 2,714 209.483 1,220 J 8,500 1,215 T/B 96,900 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,550 5,500 5,550 100 27,800 153,567,500 85 63.033 5,550 T/J 17,300 5,525 B 9,400 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 232 214 218 4 30,273,700 6,757,086,000 1,673 19.818 220 J 30,500 218 T/B 2,164,300 298 SIPD Sierad Produce Tbk. --U3---2 1,300 1,350 1,290 1,350 50 203,500 268,323,000 23 1.500 1,400 J 6,500 1,300 B 2,000 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,560 J 700 1,500 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,200 5,225 5,125 5,175 -25 231,600 1,199,307,500 47 4,500.000 5,200 J 3,700 5,150 B 200 301 SMAR Smart Tbk. --U1---2 2,780 2,800 2,800 2,800 20 300 840,000 2 925.131 2,850 J 100 2,820 B 1,500 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 320 330 302 306 -14 27,042,200 8,510,325,400 2,737 54.643 308 J 22,700 306 T/B 470,700 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,050 1,090 1,045 1,075 25 150,400 158,661,000 64 1,298.309 1,075 T/J 108,300 1,045 B 14,000 304 SMRA Summarecon Agung Tbk. --M6K--1 535 595 525 530 -5 109,652,600 61,855,519,000 5,936 870.851 535 J 460,700 530 T/B 1,060,100 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,180 1,210 1,175 1,180 0 3,610,700 4,303,335,500 1,245 3,151.794 1,180 T/J 58,400 1,175 B 19,900 306 SOCI Soechi Lines Tbk. --M7---1 127 134 127 130 3 26,508,900 3,459,037,900 1,431 23.636 131 J 1,115,100 130 T/B 1,400 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,980 J 200 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 480 505 490 505 25 84,000 42,264,400 55 43.534 510 J 7,500 505 T/B 1,300 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 185 206 184 198 13 9,457,800 1,864,045,200 1,120 112.514 199 J 121,800 198 T/B 148,300 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 136 139 131 131 -5 13,000 1,768,600 13 139.806 139 J 167,300 131 T/B 189,900 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 163 157 159 3 47,329,200 7,586,894,500 2,267 66.250 160 J 5,212,300 159 T/B 2,029,500 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,810 2,790 2,790 -10 119,800 335,195,000 115 50.727 2,800 J 5,700 2,790 T/B 44,600 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 328 344 330 332 4 65,297,000 22,032,012,200 1,675 136.205 332 T/J 588,200 330 B 836,900 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 875 955 875 875 0 1,733,600 1,594,251,500 1,320 130.597 910 J 1,400 875 T/B 106,300 315 STTP Siantar Top Tbk. --U5---2 7,200 7,700 7,200 7,200 0 47,200 342,880,000 48 4,254.565 7,450 J 300 7,200 T/B 1,400 316 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 3,900 0 0 3,900 0 0 0 0 119.780 3,900 J 500 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 100 289,000 1 1,864.516 2,900 J 33,300 2,890 T/B 1,000 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 74 84 69 69 -5 13,081,500 969,998,100 1,990 630.425 70 J 128,600 69 T/B 623,200 320 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. XDM7LK-1 1,090 1,125 1,085 1,110 20 46,344,700 51,366,357,000 4,120 274.074 1,110 T/J 312,300 1,105 B 73,000 322 TBLA Tunas Baru Lampung Tbk. --M5---1 525 555 525 535 10 10,113,300 5,466,586,000 878 121.826 535 T/J 214,600 530 B 106,000 323 TCID Mandom Indonesia Tbk. --U5---1 7,950 7,950 7,950 7,950 0 2,500 19,875,000 8 779.779 7,950 T/J 500 7,925 B 600 324 TCPI Transcoal Pacific Tbk. --U7---2 5,125 5,175 4,940 5,025 -100 10,890,800 54,472,484,500 7,543 3,641.304 5,025 T/J 58,900 5,000 B 6,500 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 86 97 86 90 4 32,469,100 2,948,981,700 1,627 39.474 90 T/J 80,000 89 B 822,000 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 0 0 1,570 0 0 0 0 143.379 1,570 J 2,200 1,565 B 1,700 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 122 111 116 1 152,409,300 17,794,073,400 5,277 37.419 117 J 2,755,800 116 T/B 2,708,000 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 432 470 432 470 38 1,500 651,800 3 106.508 468 J 3,000 402 B 1,000 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,275 6,000 6,000 6,000 -275 300 1,800,000 1 4,930.561 6,250 J 200 6,000 T/B 200 330 TINS Timah Tbk. --M2K--1 480 535 484 535 55 111,350,400 56,681,890,000 6,443 273.382 540 J 1,592,800 535 T/B 1,287,100 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,750 5,375 4,810 4,850 100 56,955,600 285,202,839,000 17,817 299.867 4,860 J 10,900 4,850 T/B 304,100 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 368 352 358 10 86,000 30,724,600 22 75.546 358 T/J 30,000 350 B 28,000 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 26,900 1,345,000 11 80.475 50 T/J 11,011,500 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 282 312 280 288 6 55,317,900 16,429,143,400 2,709 103.513 290 J 48,100 288 T/B 873,200 335 TOTO Surya Toto Indonesia Tbk. --U3---2 218 226 218 218 0 32,500 7,183,000 21 707.172 218 T/J 198,000 214 B 5,000 336 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 1,010 1,035 995 1,015 5 186,890,800 190,476,670,500 15,306 4,834.945 1,020 J 85,300 1,015 T/B 8,400 337 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 129 0 0 129 0 0 0 0 129.994 120 J 100 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 284 292 274 282 -2 16,240,300 4,606,847,800 1,158 141.000 282 T/J 114,700 280 B 70,000 340 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---1 398 0 0 398 0 0 0 0 237.414 400 J 497,500 0 B 0 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,205 1,205 1,180 1,200 -5 145,000 173,715,000 46 214.072 1,215 J 200 1,200 T/B 32,500 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,870 2,890 2,760 2,890 20 1,000 2,873,000 5 75.065 2,900 J 21,900 2,890 T/B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,410 J 300 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,550 1,565 1,520 1,525 -25 611,100 940,421,000 398 101.667 1,525 T/J 124,000 1,520 B 16,600 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,565 1,610 1,565 1,610 45 409,500 654,393,000 405 3,121.607 1,615 J 5,700 1,610 T/B 61,000 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,050 0 0 3,050 0 0 0 0 112.960 3,300 J 10,000 3,100 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,670 1,670 1,665 1,670 0 199,800 333,636,000 13 139.167 1,670 T/J 900 1,665 B 300 349 VICO Victoria Investama Tbk. --U8---1 101 94 94 94 -7 1,888,500 177,519,000 411 75.200 94 T/J 472,500 0 B 0 350 VOKS Voksel Electric Tbk. --U4---1 252 252 236 236 -16 342,600 82,715,400 99 104.395 240 J 28,600 236 T/B 174,900 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 175 191 176 181 6 88,910,200 16,333,799,900 4,295 62.414 182 J 820,500 181 T/B 575,000 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,190 1,345 1,200 1,260 70 86,996,900 111,653,608,000 10,463 323.863 1,260 T/J 1,005,100 1,255 B 225,800 353 WOOD Integra Indocabinet Tbk. --M5K--1 350 360 348 356 6 35,593,300 12,617,601,600 1,537 136.923 358 J 529,400 356 T/B 24,300 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 162 175 161 166 4 203,428,600 34,401,210,100 6,074 33.878 167 J 2,599,200 166 T/B 7,980,600 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 665 760 665 705 40 332,899,300 239,432,511,000 20,622 190.283 710 J 863,300 705 T/B 2,863,800 356 WTON Wijaya Karya Beton Tbk. --M3K--1 250 272 252 254 4 68,108,500 17,783,408,200 3,459 43.051 256 J 48,100 254 T/B 651,000 357 ZINC Kapuas Prima Coal Tbk. --U2---2 148 168 148 168 20 189,974,000 29,819,931,100 3,930 598.909 169 J 731,000 168 T/B 13,445,700 Total 9,453,190,300 5,335,843,538,400 581,002 3,017,577,600 324,968,600 Jakarta, 04 June 2020 Trading Division