List of Securities Quotation: IDX SMC Composite Date: Friday, 05 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 7,875 7,925 7,700 7,850 -25 1,053,100 8,234,865,000 1,030 637.714 7,875 J 20,100 7,850 T/B 50,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,490 J 5,900 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,495 1,530 1,495 1,505 10 18,515,700 28,085,264,000 2,545 1,835.366 1,510 J 20,000 1,505 T/B 223,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 630 590 625 35 75,503,300 46,192,270,500 5,080 490.839 630 J 1,726,800 625 T/B 2,538,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,775 6,950 6,775 6,900 125 252,400 1,734,415,000 254 296.774 6,925 J 10,400 6,900 T/B 5,200 7 ADRO Adaro Energy Tbk. --M2BX-1 1,120 1,130 1,085 1,100 -20 73,108,200 80,465,493,000 7,399 100.000 1,105 J 404,200 1,100 T/B 5,279,500 8 AGII Aneka Gas Industri Tbk. --M3---1 476 490 444 478 2 697,500 331,118,800 159 43.455 478 T/J 33,500 464 B 1,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 132 126 132 4 10,871,900 1,413,506,500 616 215.658 133 J 626,200 132 T/B 85,100 10 AGRS Bank IBK Indonesia Tbk. --U8---2 105 110 105 106 1 13,100 1,428,500 7 96.364 110 J 35,000 106 T/B 600 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,430 2,470 2,410 2,450 20 15,211,700 37,099,775,000 1,470 1,952.642 2,450 T/J 609,300 2,440 B 37,900 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 280 266 280 0 2,500 690,000 8 266.667 278 J 200 272 B 1,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 234 268 236 268 34 136,200 35,184,000 77 154.023 268 T/J 102,800 252 B 2,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 3,100 3,120 0 10,200 31,820,000 2 127.347 3,110 J 200 3,000 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,955 1,980 1,980 1,980 25 700 1,386,000 3 104.211 1,980 T/J 11,900 1,960 B 1,200 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 890 890 875 880 -10 94,600 83,541,500 66 2,245.528 880 T/J 351,400 875 B 49,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 426 0 0 426 0 0 0 0 35.500 480 J 3,800 428 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 570 600 575 590 20 187,740,200 110,837,873,000 11,787 389.002 590 T/J 3,942,800 585 B 5,884,900 19 APIC Pacific Strategic Financial Tbk. --U8---2 1,010 1,020 1,005 1,020 10 31,002,900 31,258,366,000 5,845 1,084.922 1,020 T/J 168,600 1,010 B 50,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 115 123 111 121 6 94,772,900 11,200,659,600 2,487 33.151 121 T/J 1,745,300 120 B 1,796,900 21 ARII Atlas Resources Tbk. --U2---2 690 690 690 690 0 10,200 7,038,000 4 46.000 690 T/J 4,800 650 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 0 0 1,210 0 0 0 0 512.712 1,210 J 10,434,000 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 390 390 386 390 0 355,800 138,431,600 70 2,650.717 390 T/J 91,500 388 B 211,500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 880 1,000 875 1,000 120 201,900 186,943,500 52 5,039.815 1,000 T/J 51,900 875 B 30,000 25 ASGR Astra Graphia Tbk. --U9---1 715 760 715 725 10 900,800 652,218,000 80 150.315 745 J 500 725 T/B 400,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,085 1,070 1,080 -5 36,700 39,467,000 44 2,000.000 1,080 T/J 7,700 1,075 B 500 27 ASRI Alam Sutera Realty Tbk. --M6---1 119 135 118 133 14 141,417,600 18,090,461,600 3,305 126.667 134 J 1,468,500 133 T/B 3,629,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 384 424 382 410 26 12,513,600 4,976,177,600 854 105.128 410 T/J 45,700 406 B 90,000 29 ATIC Anabatic Technologies Tbk. --U9---1 770 750 750 750 -20 3,300 2,475,000 2 107.143 815 J 200 750 T/B 6,800 30 AUTO Astra Otoparts Tbk. --M4---1 840 885 830 885 45 1,870,800 1,616,772,000 397 800.398 885 T/J 60,600 880 B 37,300 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 8,500 425,000 5 57.388 50 T/J 37,210,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 410 418 0 40,600 16,886,000 14 308.180 412 J 3,100 400 B 3,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 960 935 935 935 -25 1,800 1,683,000 4 1,168.750 935 T/J 28,200 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 159 162 154 162 3 43,078,100 6,837,937,700 1,845 48.058 162 T/J 2,641,900 161 B 1,255,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 1,090 1,095 0 1,069,900 1,168,920,000 23 79.348 1,095 T/J 54,700 1,090 B 96,800 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 975 1,060 950 1,055 80 310,193,800 313,134,020,000 17,322 137.609 1,060 J 4,045,800 1,055 T/B 7,584,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 224 220 224 2 182,200 40,102,800 16 228.059 224 T/J 18,500 222 B 100 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 175 166 169 -6 1,437,900 241,839,100 187 479.269 170 J 19,600 169 T/B 100 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,650 2,770 2,620 2,760 110 7,043,500 19,047,573,000 2,154 1.559 2,770 J 101,100 2,760 T/B 45,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,100 155,000 2 217.306 50 T/J 618,821,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 118 129 114 124 6 69,534,000 8,584,771,100 2,400 72.941 125 J 278,200 124 T/B 1,465,800 43 BFIN BFI Finance Indonesia Tbk. --M8---1 306 308 300 308 2 524,500 159,848,600 154 1,578.354 308 T/J 67,500 306 B 326,000 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 1,668,500 83,425,000 54 146.220 50 T/J 36,391,400 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,000 980 980 -20 259,300 255,170,500 49 553.685 990 J 101,400 980 T/B 1,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,503,300 75,165,000 10 35.714 50 T/J 49,627,800 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,060 1,120 1,030 1,090 30 3,307,700 3,508,416,000 695 16.769 1,090 T/J 32,700 1,085 B 53,100 48 BISI BISI International Tbk. --U1---1 940 940 930 940 0 34,200 31,907,000 26 470.000 940 T/J 78,000 935 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 780 800 770 795 15 4,315,100 3,396,978,500 1,141 132.500 800 J 689,900 795 T/B 78,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 515 500 510 0 9,968,600 5,066,414,000 1,584 118.605 515 J 1,117,600 510 T/B 620,000 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,266,000 63,300,000 74 3.455 50 T/J 168,770,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 65 66 65 65 0 11,000 715,300 8 149.151 66 J 100 65 T/B 25,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,300 115,000 3 0.658 50 T/J 139,945,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 284 320 276 290 6 29,100 8,542,000 53 90.625 290 T/J 155,800 288 B 100 56 BMTR Global Mediacom Tbk. --M9K--1 199 206 196 206 7 65,575,700 13,225,210,500 2,082 167.671 208 J 1,788,200 206 T/B 222,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 112,200 5,610,000 9 0.172 50 T/J 63,177,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 710 710 690 710 0 4,514,800 3,166,934,500 647 5.242 715 J 184,900 710 T/B 79,200 59 BNII Bank Maybank Indonesia Tbk. --U8---1 161 161 158 161 0 416,600 66,592,500 115 1.918 161 T/J 92,500 160 B 51,000 60 BNLI Bank Permata Tbk. --M8K--1 1,265 1,270 1,260 1,265 0 14,503,100 18,356,691,000 533 13.773 1,265 T/J 1,888,700 1,260 B 12,992,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,600 1,600 1,580 1,580 -20 50,695,200 80,517,915,500 1,653 1,533.981 1,580 T/J 166,400 1,575 B 271,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 182 180 170 177 -5 167,900 29,402,100 58 101.143 177 T/J 23,300 174 B 22,700 63 BOLT Garuda Metalindo Tbk. --U4---2 800 0 0 800 0 0 0 0 145.455 800 J 800 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 115,000 1,185 B 300,500 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 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---1 314 324 304 320 6 44,463,500 14,089,560,200 4,388 62.745 322 J 2,825,300 320 T/B 576,400 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 33,865,300 1,693,265,000 281 7.874 50 T/J 32,190,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,200 1,150 1,150 1,150 -50 100 115,000 1 862.845 1,150 T/J 49,900 1,120 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 840 745 825 65 181,383,000 146,775,281,500 9,461 161.605 830 J 676,200 825 T/B 55,200 71 BSIM Bank Sinarmas Tbk. --U8---1 476 496 476 496 20 2,400 1,150,400 8 338.292 476 J 100,900 464 B 1,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,215 1,215 1,170 1,215 0 91,400 109,463,500 78 62.308 1,215 T/J 1,000 1,180 B 1,000 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 125,054,000 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 2,090 2,120 2,070 2,100 10 195,400 406,488,000 138 406.534 2,110 J 900 2,100 T/B 10,700 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,150 3,200 3,020 3,170 20 14,190,600 44,210,724,000 6,180 325.128 3,180 J 8,900 3,170 T/B 54,700 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 825 845 770 805 -20 138,100 109,172,000 62 136.441 815 J 10,700 805 T/B 2,700 79 BULL Buana Lintas Lautan Tbk. --M7---1 244 246 228 238 -6 89,010,800 21,316,371,800 3,594 23.274 238 T/J 167,100 236 B 65,300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 13,494,300 674,715,000 200 2.902 50 T/J 411,239,000 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 81 83 79 81 0 13,379,400 1,081,263,800 412 17.715 81 T/J 192,800 80 B 408,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 204 208 200 206 2 441,400 89,360,400 137 62.424 206 T/J 14,700 204 B 2,600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 52 50 50 0 39,105,600 1,982,556,800 252 28.571 50 T/J 4,153,800 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 368 370 350 370 2 151,000 55,850,000 9 675.960 370 T/J 101,100 344 B 200 85 CASS Cardig Aero Services Tbk. --U7---2 174 190 166 174 0 13,829,300 2,377,232,700 767 43.500 174 T/J 1,447,700 173 B 50,000 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 57 53 56 3 3,677,500 202,220,400 149 358.400 56 T/J 47,700 55 B 196,100 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 188 200 188 194 6 4,407,700 842,196,400 83 15.181 194 T/J 408,600 191 B 44,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,770 1,770 1,770 120 300 531,000 2 6,422.817 1,770 T/J 4,300 1,650 B 300 89 CLAY Citra Putra Realty Tbk. --U9---2 1,770 1,770 1,750 1,750 -20 1,100 1,945,000 4 972.222 1,735 J 2,000 1,660 B 700 90 CLEO Sariguna Primatirta Tbk. --M5K--1 468 476 464 472 4 6,868,600 3,231,572,400 930 2,052.174 472 T/J 121,800 470 B 100,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,500 1,875 1,510 1,875 375 3,300 5,190,000 8 179.416 0 J 0 1,875 T/B 8,300 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 4,300 215,000 4 45.455 50 T/J 120,051,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 350 J 7,500 330 B 500 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-1 660 760 630 755 95 114,039,300 81,283,231,000 5,206 169.040 760 J 874,500 755 T/B 511,000 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,825 1,825 -5 2,800 5,118,000 4 3,663.040 1,830 J 1,900 1,825 T/B 500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 301,400 15,070,000 9 16.496 50 T/J 244,613,300 0 B 0 99 DILD Intiland Development Tbk. --U6---1 220 224 210 222 2 1,636,300 354,937,000 169 38.685 224 J 100 222 T/B 5,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,065 1,175 995 1,095 30 6,544,000 6,968,582,500 505 37.119 1,115 J 1,000 1,095 T/B 600 101 DLTA Delta Djakarta Tbk. --U5---1 4,500 4,540 4,500 4,540 40 9,700 43,863,000 19 27,138.502 4,550 J 1,000 4,540 T/B 1,100 102 DMAS Puradelta Lestari Tbk. --M6K--1 168 183 167 181 13 221,257,700 38,924,109,200 6,980 86.190 182 J 1,075,800 181 T/B 1,240,200 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 91 93 90 91 0 7,280,500 658,608,600 221 39.565 92 J 341,400 91 T/B 109,200 104 DMND Diamond Food Indonesia Tbk. --U5---1 970 980 955 980 10 15,700 15,272,000 31 107.104 980 T/J 2,900 975 B 5,500 105 DNAR Bank Oke Indonesia Tbk. --U8---1 135 127 127 127 -8 100 12,700 1 115.455 0 J 0 127 T/B 47,100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,400 3,400 3,400 140 6,000 20,400,000 4 2,986.674 3,400 T/J 10,800 3,380 B 5,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 133 137 129 135 2 13,541,200 1,806,363,000 875 182.768 136 J 2,087,700 135 T/B 957,800 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 318 320 314 318 0 1,479,000 470,097,000 57 85.946 320 J 75,800 318 T/B 2,400 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 18,550 J 27,500 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 550 570 540 550 0 184,500 101,037,000 110 108.911 555 J 38,700 550 T/B 3,700 111 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 2,240 2,180 2,240 50 20,700 45,480,000 25 824.525 2,240 T/J 7,200 2,200 B 300 113 DWGL Dwi Guna Laksana Tbk. --U9---2 230 238 230 238 8 246,700 57,889,400 57 158.667 238 T/J 9,300 234 B 3,000 114 ECII Electronic City Indonesia Tbk. --U9---2 665 665 630 660 -5 3,600 2,301,500 4 16.296 660 T/J 17,500 630 B 8,000 115 ELSA Elnusa Tbk. --M2K--1 210 216 208 214 4 40,096,600 8,540,805,400 1,570 53.500 216 J 10,003,800 214 T/B 3,608,900 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 600 30,000 3 10.308 50 T/J 604,903,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,590 4,590 4,590 4,590 0 200 918,000 1 637.500 4,590 T/J 200 4,370 B 100 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,760 1,835 1,760 1,760 0 1,600 2,863,500 10 1,231.381 1,760 T/J 500 1,755 B 500 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,315 1,350 1,315 1,320 5 15,467,900 20,543,223,500 3,018 132.000 1,325 J 95,900 1,320 T/B 174,400 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 153 153 149 152 -1 879,800 133,605,100 197 282.996 153 J 20,300 152 T/B 3,700 121 EXCL XL Axiata Tbk. XDM7BX-1 2,650 2,750 2,610 2,730 80 20,842,500 55,917,701,000 5,378 138.550 2,740 J 244,300 2,730 T/B 2,809,600 122 FAST Fast Food Indonesia Tbk. --U9---2 920 995 920 965 45 1,944,300 1,862,519,000 555 3,035.259 975 J 2,200 965 T/B 43,100 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,400 6,600 6,500 6,600 200 500 3,280,000 2 1,512.513 6,700 J 500 6,400 B 1,600 124 FILM MD Pictures Tbk. --U9---1 190 192 184 188 -2 18,273,400 3,499,552,100 256 89.524 191 J 35,100 188 T/B 10,000 125 FISH FKS Multi Agro Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,280.000 2,910 J 100 2,850 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 99 101 98 100 1 52,109,400 5,192,327,700 2,556 5.556 101 J 5,874,700 100 T/B 431,700 128 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---2 280 280 280 280 0 3,400 952,000 4 33.333 280 T/J 4,200 270 B 500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 240 276 230 276 36 129,864,800 33,689,271,200 7,921 37.102 278 J 930,500 276 T/B 10,988,200 131 GJTL Gajah Tunggal Tbk. --M4---1 382 390 376 388 6 5,531,300 2,125,149,400 645 76.174 390 J 627,600 388 T/B 328,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 82 78 82 3 9,847,300 790,592,100 433 20.500 82 T/J 178,300 81 B 242,900 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 17,000 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,280 1,290 1,270 1,290 10 399,700 509,926,000 109 100.389 1,290 T/J 22,300 1,285 B 5,100 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 84 87 84 87 3 1,171,900 99,807,300 35 34.800 87 T/J 1,000 84 B 13,800 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,200 3,230 3,190 3,210 10 322,500 1,031,757,000 117 86.757 3,210 T/J 13,100 3,200 B 56,000 138 HERO Hero Supermarket Tbk. --U9---1 900 1,015 900 920 20 77,800 74,981,500 39 1,920.347 920 T/J 250,100 910 B 500 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,210 3,060 3,110 -90 125,700 393,842,000 136 952.060 3,200 J 20,900 3,110 T/B 43,300 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 5,900 3,215,500 4 838.462 545 T/J 700 510 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 740 710 715 -5 23,911,000 17,249,185,500 2,244 230.645 720 J 241,100 715 T/B 60,100 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 122 114 114 114 -8 862,900 98,370,600 177 108.571 114 T/J 1,330,500 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 240 246 228 244 4 114,700 27,008,000 56 81.333 244 T/J 11,400 236 B 1,500 145 HRUM Harum Energy Tbk. --M2K--1 1,315 1,325 1,290 1,300 -15 131,800 171,666,500 145 25.000 1,305 J 2,900 1,300 T/B 25,900 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 145 162 142 162 17 4,619,100 716,787,500 693 154.286 163 J 135,700 162 T/B 58,700 148 IFSH Ifishdeco Tbk. --U2---2 280 298 264 298 18 7,300 2,065,600 15 67.727 298 T/J 2,900 290 B 1,400 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 520 650 520 645 125 18,361,400 11,290,736,000 2,734 86.592 650 J 184,700 645 T/B 450,100 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 136 156 137 149 13 12,245,900 1,820,320,300 1,494 29.800 150 J 41,800 149 T/B 36,200 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,140 1,140 1,135 1,140 0 677,900 771,732,000 28 300.000 1,140 T/J 73,300 1,130 B 7,200 153 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,025 1,005 1,020 10 726,900 738,691,000 361 408.000 1,020 T/J 28,300 1,015 B 36,900 154 INCO Vale Indonesia Tbk. --M2XX-1 2,940 3,080 2,940 3,030 90 48,332,900 146,321,978,000 9,517 1,236.735 3,040 J 189,100 3,030 T/B 545,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,340 2,340 2,330 2,330 -10 6,100 14,244,000 7 313.809 2,330 T/J 4,400 2,320 B 100 156 INDS Indospring Tbk. --M4---1 1,915 1,915 1,915 1,915 0 12,500 23,937,500 3 179.531 2,000 J 100 1,915 T/B 7,500 157 INDY Indika Energy Tbk. --M2K--1 685 705 670 705 20 13,740,300 9,566,038,500 1,891 23.898 710 J 579,900 705 T/B 607,500 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,900 6,075 5,650 5,925 25 4,751,800 28,235,947,500 3,030 305.307 5,950 J 1,300 5,925 T/B 13,700 159 INPP Indonesian Paradise Property Tbk. --U9---2 705 855 740 855 150 500 387,500 5 814.286 760 J 500 700 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,920 2,960 2,720 2,720 -200 301,500 870,852,000 57 985.507 2,720 T/J 1,300 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 850 840 800 840 -10 700 568,000 3 8.528 800 J 200 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 240 256 240 240 0 1,700 413,200 13 169.180 256 J 22,700 240 T/B 400 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 364 380 360 380 16 5,481,900 2,045,819,000 618 23.171 382 J 11,100 380 T/B 8,900 164 IPTV MNC Vision Networks Tbk. --U9---1 390 392 382 384 -6 11,742,400 4,520,583,000 8,213 160.000 386 J 867,100 384 T/B 155,300 165 IRRA Itama Ranoraya Tbk. --U9---2 545 550 540 545 0 12,602,600 6,843,450,000 1,738 145.722 550 J 248,500 545 T/B 5,500 166 ISAT Indosat Tbk. --M7K--1 2,090 2,260 2,060 2,240 150 21,503,800 47,415,550,000 6,598 160.000 2,250 J 314,900 2,240 T/B 474,000 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 128 123 127 3 4,327,700 545,252,900 376 43.051 128 J 1,124,000 127 T/B 1,002,700 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,865 1,885 1,830 1,875 10 422,900 783,035,000 378 852.273 1,875 T/J 35,000 1,870 B 4,100 169 ITMG Indo Tambangraya Megah Tbk. CDM2XX-1 8,925 9,050 8,725 8,925 0 6,492,500 57,553,387,500 5,086 63.750 8,950 J 101,100 8,925 T/B 79,200 170 JAST Jasnita Telekomindo Tbk. --U7---2 102 137 103 137 35 65,165,900 8,082,669,700 7,385 55.691 0 J 0 137 T/B 10,225,600 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 181,123,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 510 462 462 2 20,100 10,246,200 3 262.068 550 J 3,200 462 T/B 2,100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 5,394,900 400 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,245 1,125 1,245 85 75,850,300 90,738,621,500 7,012 340.350 1,245 T/J 353,600 1,240 B 688,700 175 JRPT Jaya Real Property Tbk. --M6K--1 434 448 434 442 8 744,900 328,281,800 318 425.000 442 T/J 492,100 440 B 123,500 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,870 3,930 3,760 3,890 20 12,329,600 47,732,834,000 4,465 229.390 3,900 J 145,000 3,890 T/B 14,100 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,060 J 200 930 B 200 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 750 750 735 750 0 1,902,700 1,422,208,000 55 1,666.667 750 T/J 612,800 735 B 46,700 179 KAEF Kimia Farma Tbk. --M5---1 1,200 1,225 1,185 1,195 -5 5,741,200 6,873,977,500 1,660 1,195.000 1,200 J 910,600 1,195 T/B 161,000 180 KBLI KMI Wire & Cable Tbk. --M4K--1 382 384 380 384 2 688,700 263,318,600 122 46.659 384 T/J 181,800 382 B 51,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 290 350 276 338 48 2,232,200 630,037,600 92 85.354 350 J 55,000 338 T/B 5,300 182 KEJU Mulia Boga Raya Tbk. --U5---2 845 855 820 855 10 87,700 73,565,500 39 114.000 855 T/J 2,500 845 B 21,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 326,200 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 155 160 152 158 3 29,125,800 4,537,370,600 263 5.482 158 T/J 2,665,600 157 B 100 185 KINO Kino Indonesia Tbk. XDM5---1 2,680 2,870 2,660 2,820 140 3,392,200 9,401,231,000 1,008 74.211 2,830 J 38,800 2,820 T/B 51,600 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,800 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 186 190 -10 1,144,800 218,724,800 54 666.667 190 T/J 26,600 189 B 100 188 KMTR Kirana Megatara Tbk. --U3---2 230 238 222 238 8 200 46,000 2 51.965 236 J 700 228 B 2,000 189 KOTA DMS Propertindo Tbk. --U6---1 690 690 670 685 -5 11,572,800 7,881,984,000 419 342.500 685 T/J 2,000 650 B 1,000 190 KPIG MNC Land Tbk. --M9---2 114 114 112 113 -1 1,822,800 205,603,500 63 243.152 113 T/J 4,100 112 B 285,400 191 KRAH Grand Kartech Tbk. --U4---2 620 620 620 620 0 100 62,000 1 225.455 580 J 3,200 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 202 222 198 216 14 83,303,900 17,673,964,900 4,372 26.854 218 J 2,932,500 216 T/B 3,356,500 193 KREN Kresna Graha Investama Tbk. --U9---1 107 110 100 100 -7 179,036,400 18,495,327,500 5,736 1,040.366 100 T/J 11,077,600 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 314 320 294 300 -14 197,600 58,743,400 42 76.923 300 T/J 13,700 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 4,950 J 100 4,610 B 100 196 LINK Link Net Tbk. --M9---1 2,550 2,610 2,550 2,590 40 1,031,300 2,668,733,000 812 161.875 2,590 T/J 14,400 2,580 B 102,000 197 LPCK Lippo Cikarang Tbk --U6---1 760 800 740 795 35 423,400 327,654,000 316 89.633 795 T/J 109,200 790 B 1,200 198 LPKR Lippo Karawaci Tbk. --M6K--1 180 185 170 181 1 13,971,700 2,520,065,200 1,027 58.448 182 J 660,100 181 T/B 3,600 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,575 1,625 1,525 1,600 25 34,342,300 54,621,246,500 5,481 36.256 1,600 T/J 949,200 1,595 B 255,000 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 765 785 740 775 10 20,148,600 15,447,893,000 2,185 200.000 780 J 443,000 775 T/B 957,200 201 MAIN Malindo Feedmill Tbk. --M3K--1 580 615 560 610 30 19,182,700 11,501,594,000 2,123 346.591 615 J 627,900 610 T/B 1,567,000 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,360 2,640 2,370 2,400 40 19,624,300 49,065,610,000 3,414 114.286 2,410 J 534,600 2,400 T/B 816,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 1,400 2,100,000 3 89.286 1,600 J 100 1,455 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 765 830 760 795 30 60,146,300 48,418,853,000 5,794 1,275.776 800 J 343,800 795 T/B 5,242,500 205 MARI Mahaka Radio Integra Tbk. --M9---2 135 134 126 126 -9 305,200 38,868,600 252 168.000 126 T/J 1,164,100 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 498 498 486 486 -12 1,341,400 663,275,200 115 972.000 488 J 1,664,500 486 T/B 53,200 207 MASA Multistrada Arah Sarana Tbk. --U4---1 450 460 448 460 10 47,300 21,711,600 13 327.076 464 J 1,700 460 T/B 6,900 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,590 1,610 1,590 1,595 5 107,100 171,250,500 69 122.692 1,595 T/J 6,700 1,590 B 3,000 209 MCAS M Cash Integrasi Tbk. --U9---2 940 1,130 915 1,050 110 9,141,000 9,083,820,000 818 75.812 1,055 J 50,000 1,050 T/B 173,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 121 117 120 3 2,675,600 318,427,100 151 107.631 121 J 313,400 120 T/B 41,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,900 95,000 2 36.232 50 T/J 3,440,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,340 1,355 1,330 1,340 0 32,706,800 44,003,098,500 2,684 349.421 1,340 T/J 587,800 1,335 B 309,300 213 MDLN Modernland Realty Tbk. --M6---1 80 84 78 82 2 158,482,700 12,957,503,700 4,932 24.336 82 T/J 647,300 81 B 9,240,200 214 MEDC Medco Energi Internasional Tbk. --M2K--1 468 484 462 480 12 71,532,600 33,939,142,400 4,108 845.413 482 J 707,000 480 T/B 512,400 215 MEGA Bank Mega Tbk. --U8---1 6,500 6,500 6,500 6,500 0 100 650,000 1 4,738.024 6,600 J 16,000 6,125 B 200 216 MERK Merck Tbk. --U5---2 2,170 2,250 2,120 2,190 20 27,600 59,014,000 31 5,774.251 2,200 J 3,100 2,160 B 200 217 META Nusantara Infrastructure Tbk. --U7---1 100 101 97 100 0 161,900 15,919,800 39 30.296 101 J 180,000 100 T/B 2,800 218 MFIN Mandala Multifinance Tbk. --U8---2 795 945 825 830 35 13,100 12,037,000 10 851.282 830 T/J 440,400 770 B 21,400 219 MGRO Mahkota Group Tbk. --M1K--1 720 720 705 715 -5 2,742,300 1,947,022,000 358 317.778 715 T/J 95,500 710 B 30,000 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 0 0 1,435 0 0 0 0 521.818 1,435 J 400 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,390 2,260 2,370 20 4,735,600 10,980,359,000 1,935 139.536 2,370 T/J 99,600 2,350 B 3,700 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 31,100 1,555,000 4 238.095 50 T/J 717,100 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,800 J 5,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,050 10,000 10,025 0 37,800 378,747,500 41 63,853.503 10,025 T/J 9,200 10,000 B 4,300 225 MLPL Multipolar Tbk. --M9---1 66 62 62 62 -4 3,498,900 216,931,800 119 7.111 62 T/J 7,559,500 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 144 146 140 144 0 10,661,100 1,495,789,100 168 24.615 145 J 12,800 144 T/B 60,100 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 975 1,015 950 990 15 110,113,000 108,852,327,500 7,613 110.000 995 J 170,900 990 T/B 9,725,900 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,050 1,000 1,050 0 12,200 12,785,000 4 181.034 1,065 J 500 1,005 B 200 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 520 550 520 545 25 5,862,000 3,173,556,500 1,254 36.333 550 J 441,200 545 T/B 60,800 230 MPPA Matahari Putra Prima Tbk. --U9---1 121 123 117 121 0 2,498,500 296,096,300 239 50.872 121 T/J 170,300 120 B 200,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 890 860 830 830 -60 300 252,000 3 754.545 830 T/J 2,800 0 B 0 232 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---1 304 308 304 308 4 171,500 52,565,000 48 61.600 308 T/J 2,300 306 B 10,500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,170 1,185 1,175 1,185 15 8,300 9,834,500 6 77.961 1,185 T/J 2,300 1,180 B 200 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,360 1,385 1,350 1,365 5 207,300 282,102,500 150 2,457.334 1,365 T/J 23,100 1,355 B 4,800 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 99,927,200 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 368 392 360 392 24 254,600 99,340,800 10 164.809 392 T/J 185,500 390 B 100 238 MTPS Meta Epsi Tbk. --U7---2 146 163 142 150 4 85,200 12,817,800 61 46.875 150 T/J 7,800 149 B 200 239 MYOH Samindo Resources Tbk. --U2---1 945 975 940 975 30 53,400 50,875,000 38 116.130 975 T/J 46,300 965 B 1,100 240 MYOR Mayora Indah Tbk. --M5KB-1 2,330 2,340 2,250 2,300 -30 8,662,300 19,781,072,000 1,695 11,505.753 2,300 T/J 21,100 2,290 B 2,500 241 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---2 204 206 190 206 2 35,800 7,100,200 21 200.000 218 J 700 191 B 1,400 243 NATO Nusantara Properti Internasional Tbk. --U9---2 432 404 402 402 -30 272,000 109,368,000 68 390.291 402 T/J 6,635,700 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,155 1,155 1,155 1,155 0 9,100 10,510,500 4 62.432 1,155 T/J 895,000 1,125 B 200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 420 436 414 430 10 1,628,700 699,601,600 451 132.308 430 T/J 27,800 428 B 11,000 246 NIRO City Retail Developments Tbk. --U6---2 150 154 140 140 -10 12,900 1,808,300 8 133.333 140 T/J 2,100 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 715 720 710 720 5 14,400 10,324,500 20 872.473 725 J 4,300 720 T/B 15,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 770 950 775 880 110 20,300 17,837,000 47 234.667 880 T/J 953,100 860 B 200 249 NZIA Nusantara Almazia Tbk. XDU6---1 139 149 137 145 6 15,700 2,238,600 20 65.909 145 T/J 1,100 134 B 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---2 202 200 200 200 -2 11,100 2,220,000 3 54.664 200 T/J 57,800 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 915 965 915 915 0 32,100 29,816,000 31 107.647 930 J 10,000 915 T/B 1,100 253 PBRX Pan Brothers Tbk. --M4---1 250 268 246 260 10 2,520,300 655,308,200 91 460.177 266 J 17,900 260 T/B 51,400 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 52,600 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 955 1,030 945 1,030 75 341,658,900 340,884,506,500 15,335 343.333 1,035 J 1,985,000 1,030 T/B 11,808,400 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 520 570 515 550 30 504,100 270,137,500 247 107.317 550 T/J 41,600 545 B 2,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,350 2,350 0 10,300 24,205,000 8 975.144 2,430 J 100 2,350 T/B 38,800 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 130 125 126 0 11,600 1,464,400 16 100.800 129 J 59,100 125 B 1,211,800 259 PNBN Bank Pan Indonesia Tbk --M8K--1 755 765 745 760 5 4,609,100 3,490,755,500 326 1,265.401 765 J 194,300 755 B 1,333,800 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,800 290,000 4 50.000 50 T/J 4,268,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 810 840 800 825 15 181,200 149,464,500 18 877.286 825 T/J 96,400 820 B 12,500 262 PNLF Panin Financial Tbk. --M8K--1 180 184 178 183 3 12,683,100 2,300,189,400 731 197.795 184 J 1,347,500 183 T/B 1,196,100 263 POLI Pollux Investasi Internasional Tbk. --U6---2 985 985 920 930 -55 28,500 26,817,500 25 56.881 930 T/J 65,000 920 B 300 264 POLU Golden Flower Tbk. --U4---2 800 910 800 800 0 600 511,000 6 277.778 800 T/J 1,300 750 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---2 640 645 630 640 0 1,225,300 781,530,500 167 42.667 640 T/J 445,600 635 B 119,800 267 PPRE PP Presisi Tbk. --U7---1 212 218 208 216 4 26,282,700 5,591,044,600 3,009 50.233 216 T/J 1,086,900 214 B 211,100 268 PPRO PP Properti Tbk. --U6K--1 50 52 50 51 1 178,616,700 9,118,801,100 2,430 110.270 51 T/J 31,733,300 50 B 227,132,200 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,130 3,130 3,110 3,130 0 108,500 339,576,000 28 48.154 3,130 T/J 13,200 3,110 B 300 270 PRIM Royal Prima Tbk. --U9---2 278 280 260 280 2 1,000 274,000 6 56.000 280 T/J 3,400 262 B 1,700 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 190 187 188 0 5,948,100 1,120,488,400 512 609.934 189 J 248,300 188 T/B 19,300 272 PSGO Palma Serasih Tbk. --U1---2 103 107 97 107 4 2,800 278,600 8 101.905 107 T/J 36,500 100 B 900 273 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,250 2,160 2,210 30 66,641,200 147,482,209,000 9,341 1,921.739 2,220 J 178,900 2,210 T/B 2,597,200 274 PTPP PP (Persero) Tbk. --M6XX-1 820 880 820 870 50 99,565,100 85,186,262,500 7,305 163.534 870 T/J 547,600 865 B 1,577,600 275 PTRO Petrosea Tbk. --M2---1 1,270 1,275 1,240 1,275 5 333,700 420,133,000 210 1,020.000 1,280 J 27,400 1,275 T/B 11,300 276 PTSN Sat Nusapersada Tbk --M4---1 177 187 177 179 2 14,089,000 2,563,520,600 1,304 92.586 180 J 113,400 179 T/B 4,700 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 0 0 3,620 0 0 0 0 283.922 3,700 J 1,000 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 414 468 414 462 48 446,865,400 199,064,792,400 20,051 1,781.102 464 J 1,879,400 462 T/B 1,178,400 279 PZZA Sarimelati Kencana Tbk. --U9---1 725 825 725 810 85 1,361,200 1,064,194,500 564 73.636 815 J 2,500 810 T/B 64,000 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 685 625 640 20 71,760,900 46,509,608,000 5,704 400.000 640 T/J 2,095,100 635 B 1,946,000 281 RDTX Roda Vivatex Tbk --U6---1 4,500 0 0 4,500 0 0 0 0 237.068 5,050 J 1,000 4,760 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 53 0 6,231,000 330,183,000 944 53.000 54 J 11,861,900 53 T/B 2,080,400 283 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---2 430 430 424 426 -4 402,200 172,927,000 135 261.350 426 T/J 2,800 424 B 500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 252 224 240 2 20,400 4,940,000 13 1,877.934 252 J 200 240 T/B 100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,240 1,250 -25 188,000 235,009,000 35 490.196 1,250 T/J 905,700 1,240 B 3,900 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 111 107 104 104 -7 86,000 9,072,600 19 130.000 111 J 97,800 105 B 60,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,175 9,175 9,175 -50 1,000 9,175,000 1 5,919.355 9,175 T/J 800 8,850 B 800 289 SCMA Surya Citra Media Tbk. --M9XX-1 960 980 925 965 5 48,443,100 46,071,237,500 3,315 436.547 970 J 260,800 965 T/B 46,700 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 845 790 825 -20 20,800 16,772,000 40 922.767 820 J 3,100 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 615 615 615 615 0 100 61,500 1 327.128 615 T/J 5,800 610 B 1,600 292 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,250 2,330 0 97,300 225,017,000 32 99.573 2,330 T/J 1,000 2,280 B 1,000 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,000 J 1,500 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 500 535 510 515 15 359,800 188,315,000 109 367.857 520 J 197,700 515 T/B 31,200 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,240 1,210 1,220 5 3,942,600 4,809,542,000 1,773 210.345 1,225 J 6,100 1,220 T/B 111,100 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,550 5,600 5,525 5,600 50 41,000 228,415,000 79 63.601 5,650 J 4,600 5,600 T/B 1,900 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 218 226 214 220 2 6,662,400 1,466,089,200 490 20.000 220 T/J 218,800 218 B 757,400 298 SIPD Sierad Produce Tbk. --U3---2 1,350 1,280 1,280 1,280 -70 10,200 13,056,000 4 1.422 1,340 J 7,500 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 5,175 5,225 5,125 5,175 0 192,400 994,952,500 34 4,500.000 5,200 J 100 5,175 T/B 400 301 SMAR Smart Tbk. --U1---2 2,800 2,870 2,800 2,870 70 1,200 3,367,000 3 948.259 2,850 J 100 2,800 B 500 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 318 302 316 10 7,539,200 2,348,060,000 1,135 56.429 316 T/J 109,800 314 B 254,700 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,075 1,065 1,020 1,045 -30 97,900 100,527,500 63 1,262.077 1,055 J 17,800 1,045 T/B 4,400 304 SMRA Summarecon Agung Tbk. --M6K--1 530 645 515 605 75 125,824,100 74,295,652,500 5,795 994.085 610 J 3,475,700 605 T/B 2,373,500 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,180 1,185 1,140 1,140 -40 2,456,200 2,828,372,000 1,033 3,044.953 1,155 J 26,000 1,140 T/B 134,300 306 SOCI Soechi Lines Tbk. --M7---1 130 131 126 130 0 14,385,900 1,847,512,300 953 23.636 130 T/J 819,500 129 B 488,300 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 700 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 505 570 505 530 25 66,200 34,209,500 72 45.690 555 J 1,900 530 T/B 200 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 198 214 200 210 12 8,834,100 1,836,993,400 1,126 119.333 212 J 235,000 210 T/B 8,900 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 131 138 130 136 5 1,349,500 175,602,900 28 145.143 137 J 166,400 135 B 400 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 175 157 174 15 112,012,600 18,790,957,900 3,830 72.500 175 J 1,909,600 174 T/B 4,056,800 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,790 2,850 2,780 2,850 60 180,600 510,144,000 104 51.818 2,850 T/J 808,900 2,790 B 500 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 332 388 324 388 56 89,180,500 31,801,733,000 3,391 159.179 390 J 954,100 388 T/B 107,300 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 875 895 825 860 -15 1,260,300 1,091,139,000 252 128.358 860 T/J 58,800 855 B 36,200 315 STTP Siantar Top Tbk. --U5---2 7,200 7,225 6,725 6,875 -325 10,100 69,495,000 34 4,062.518 6,875 T/J 900 6,850 B 500 316 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 4,860 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 200 578,000 1 1,864.516 2,900 J 33,300 2,890 T/B 900 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 69 73 65 66 -3 2,019,600 135,089,500 349 603.015 67 J 326,900 66 T/B 526,500 320 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 1,110 1,125 1,100 1,115 5 27,904,900 31,049,345,500 1,722 275.309 1,115 T/J 408,200 1,110 B 478,600 322 TBLA Tunas Baru Lampung Tbk. --M5---1 535 540 520 535 0 13,817,200 7,342,899,500 679 121.826 540 J 361,500 535 T/B 56,600 323 TCID Mandom Indonesia Tbk. --U5---1 7,950 8,000 7,975 8,000 50 18,500 147,875,000 12 784.683 8,000 T/J 14,800 7,900 B 600 324 TCPI Transcoal Pacific Tbk. --U7---2 5,025 5,125 4,970 5,050 25 9,481,900 47,461,303,000 6,434 3,659.420 5,050 T/J 12,200 5,025 B 6,500 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 90 93 88 90 0 18,721,200 1,683,656,700 1,252 39.474 90 T/J 1,348,500 89 B 700,200 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 0 0 1,570 0 0 0 0 143.379 1,570 J 1,600 1,565 B 1,700 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 117 113 115 -1 65,234,500 7,508,512,300 1,745 37.097 116 J 629,100 115 T/B 470,800 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 470 490 490 490 20 100 49,000 1 111.041 488 J 3,200 486 B 100 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,000 5,800 6,000 0 200 1,180,000 2 4,930.561 6,275 J 200 5,725 B 300 330 TINS Timah Tbk. --M2K--1 535 590 540 580 45 153,572,500 87,904,178,000 7,931 296.377 580 T/J 1,407,700 575 B 826,800 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 5,275 4,750 5,250 400 29,140,200 148,548,858,500 9,093 324.598 5,250 T/J 400,200 5,225 B 13,200 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 350 358 0 50,800 18,182,400 5 75.546 360 J 5,000 350 B 500 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 36,400 1,820,000 10 80.475 50 T/J 26,602,500 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 288 304 288 294 6 15,615,500 4,625,314,000 984 105.669 296 J 315,900 294 T/B 5,433,400 335 TOTO Surya Toto Indonesia Tbk. --U3---2 218 220 214 220 2 74,700 16,322,400 25 713.660 220 T/J 6,300 218 B 500 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,065 1,000 1,065 50 158,227,200 162,214,454,000 16,612 5,073.120 1,065 T/J 46,200 1,060 B 100 337 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 0 129.994 128 J 8,500 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 282 290 270 278 -4 33,962,100 9,530,039,400 2,741 139.000 282 J 342,900 278 T/B 103,800 340 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 1,200 1,300 1,225 1,225 25 71,500 90,608,500 51 218.531 1,260 J 1,100 1,225 T/B 6,600 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,890 2,890 2,760 2,890 0 9,100 25,922,000 13 75.065 2,890 T/J 16,300 2,800 B 200 344 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,410 J 11,700 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,535 1,520 1,525 0 116,700 178,064,000 140 101.667 1,535 J 88,700 1,525 T/B 102,100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,610 1,620 1,580 1,595 -15 184,600 295,725,500 219 3,092.524 1,600 J 14,300 1,595 T/B 10,200 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,050 3,050 3,000 3,000 -50 17,800 53,519,000 12 111.108 3,300 J 10,000 3,000 T/B 23,700 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,670 1,670 1,665 1,665 -5 158,600 264,830,500 17 138.750 1,670 J 32,600 1,660 B 2,400 349 VICO Victoria Investama Tbk. --U8---1 94 108 88 91 -3 482,600 44,565,800 289 72.800 94 J 29,700 91 T/B 13,900 350 VOKS Voksel Electric Tbk. --U4---1 236 254 236 236 0 18,400 4,365,000 25 104.395 244 J 100 236 T/B 18,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 181 191 180 187 6 51,155,600 9,522,043,100 2,245 64.483 188 J 345,100 187 T/B 1,447,100 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,260 1,325 1,220 1,305 45 48,382,300 62,464,015,000 4,999 335.430 1,310 J 200,600 1,305 T/B 326,700 353 WOOD Integra Indocabinet Tbk. --M5K--1 356 368 356 358 2 56,729,600 20,484,301,800 3,338 137.692 358 T/J 1,344,300 356 B 1,449,400 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 166 178 163 176 10 141,564,200 24,297,075,900 3,779 35.918 177 J 2,083,000 176 T/B 319,100 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 705 745 685 735 30 107,123,400 78,054,592,500 6,342 198.381 740 J 3,082,000 735 T/B 2,284,900 356 WTON Wijaya Karya Beton Tbk. --M3K--1 254 264 250 262 8 25,113,500 6,529,931,200 1,281 44.407 262 T/J 472,400 260 B 2,515,200 357 ZINC Kapuas Prima Coal Tbk. --U2---2 168 174 160 166 -2 160,736,800 26,678,413,900 3,840 591.779 166 T/J 662,300 165 B 135,900 Total 6,467,505,900 4,125,638,217,600 436,847 3,173,706,300 395,577,800 Jakarta, 05 June 2020 Trading Division