List of Securities Quotation: IDX SMC Composite Date: Tuesday, 09 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 8,375 8,900 8,375 8,900 525 3,280,500 28,667,555,000 2,299 723.014 8,925 J 7,500 8,900 T/B 23,900 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 1,540 0 0 1,540 0 0 0 0 41.067 1,500 J 1,500 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,515 1,525 1,485 1,485 -30 10,216,300 15,285,188,000 3,774 1,810.976 1,490 J 65,400 1,485 T/B 561,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 660 705 650 660 0 121,097,600 82,050,073,000 8,181 518.326 660 T/J 3,806,300 655 B 1,382,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,375 7,525 7,075 7,250 -125 479,100 3,535,487,500 596 311.828 7,275 J 1,200 7,250 T/B 1,200 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,160 1,240 1,160 1,180 20 117,226,600 141,247,819,500 14,111 107.273 1,180 T/J 1,681,900 1,175 B 128,400 8 AGII Aneka Gas Industri Tbk. --M3---1 525 545 494 530 5 349,500 179,262,600 118 48.182 530 T/J 17,900 505 B 1,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 136 143 133 135 -1 19,795,500 2,734,142,100 1,186 220.559 135 T/J 741,800 134 B 251,900 10 AGRS Bank IBK Indonesia Tbk. --U8---2 110 112 110 110 0 8,200 906,400 9 100.000 110 T/J 1,800 107 B 500 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,640 2,700 2,510 2,520 -120 21,363,100 56,125,239,000 4,703 2,008.432 2,530 J 6,100 2,520 T/B 805,700 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 284 290 290 290 6 300 87,000 2 276.190 290 T/J 15,100 266 B 5,100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 290 360 294 342 52 972,800 330,608,400 246 196.552 358 J 8,800 342 T/B 2,400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,100 3,100 3,100 3,100 0 200 620,000 1 126.531 3,100 T/J 35,900 2,950 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,975 1,975 1,960 1,970 -5 24,300 47,871,000 3 103.684 1,970 T/J 1,500 1,960 B 14,700 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 865 870 825 835 -30 187,000 158,198,000 197 2,130.700 840 J 500 835 T/B 25,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 482 520 500 520 38 10,200 5,187,000 12 43.333 530 J 3,200 520 T/B 21,600 18 ANTM Aneka Tambang Tbk. --M2XX-1 630 650 605 610 -20 137,515,700 85,893,438,500 10,943 402.189 610 T/J 748,600 605 B 6,600,500 19 APIC Pacific Strategic Financial Tbk. --U8---2 1,040 1,040 1,020 1,020 -20 26,604,200 27,324,729,500 4,607 1,084.922 1,020 T/J 229,700 1,015 B 131,700 20 APLN Agung Podomoro Land Tbk. --M6K--1 124 134 118 119 -5 53,072,300 6,657,958,300 1,580 32.603 119 T/J 180,200 118 B 750,600 21 ARII Atlas Resources Tbk. --U2---2 690 690 650 685 -5 12,900 8,833,500 6 45.667 650 J 237,800 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,130 1,130 1,130 -80 100 113,000 1 478.814 1,130 T/J 2,645,700 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 388 392 388 388 0 2,338,800 911,783,200 336 2,637.124 390 J 36,800 388 T/B 37,700 24 ARTO Bank Artos Indonesia Tbk. --U8---2 980 995 980 995 15 73,300 72,831,500 37 5,014.615 995 T/J 29,300 990 B 5,600 25 ASGR Astra Graphia Tbk. --U9---1 745 775 740 750 5 501,000 379,216,500 129 155.498 750 T/J 116,800 745 B 67,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,085 1,080 1,080 -5 550,200 596,949,500 18 2,000.000 1,085 J 1,500 1,075 B 1,800 27 ASRI Alam Sutera Realty Tbk. --M6---1 152 162 142 142 -10 139,452,800 21,039,962,700 4,721 135.238 142 T/J 1,024,700 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 440 462 410 410 -30 10,817,700 4,766,876,200 701 105.128 418 J 10,600 410 T/B 3,896,400 29 ATIC Anabatic Technologies Tbk. --U9---1 720 670 670 670 -50 100 67,000 1 95.714 830 J 1,900 680 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 935 970 905 910 -25 3,529,100 3,259,132,000 788 823.008 910 T/J 1,900 905 B 660,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,000 550,000 7 57.388 50 T/J 46,192,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 410 414 394 414 4 16,300 6,702,200 10 305.231 426 J 20,000 400 B 300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 880 930 870 895 15 13,900 12,807,500 12 1,118.750 900 J 14,900 830 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 184 190 172 172 -12 122,321,900 21,733,394,200 5,496 51.025 172 T/J 9,215,700 0 B 0 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,085 1,095 0 676,500 739,361,500 37 79.348 1,100 J 100,300 1,090 B 33,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,175 1,275 1,160 1,170 -5 326,707,900 397,334,825,000 26,485 152.609 1,170 T/J 4,983,800 1,165 B 3,588,600 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 224 224 224 0 1,100 246,400 1 228.059 224 T/J 18,600 220 B 102,500 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 167 167 163 167 0 812,300 134,020,500 71 473.598 167 T/J 5,600 166 B 68,800 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,960 3,100 2,970 2,990 30 8,035,000 24,353,523,000 1,978 1.688 3,000 J 15,500 2,990 T/B 372,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 153,000 7,650,000 4 217.306 50 T/J 622,367,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 132 138 123 123 -9 63,066,000 8,090,863,900 2,108 72.353 124 J 281,000 123 T/B 1,535,700 43 BFIN BFI Finance Indonesia Tbk. --M8---1 326 334 320 322 -4 5,656,000 1,856,701,600 427 1,650.097 322 T/J 7,100 320 B 116,000 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 3,410,800 170,540,000 188 146.220 50 T/J 27,599,100 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 985 990 980 990 5 170,800 168,507,000 41 559.335 990 T/J 72,500 985 B 72,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 68,100 3,405,000 6 35.714 50 T/J 38,927,000 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,245 1,415 1,250 1,340 95 14,982,000 20,359,108,000 3,035 20.615 1,340 T/J 542,100 1,335 B 93,800 48 BISI BISI International Tbk. --U1---1 920 920 885 905 -15 285,200 256,319,000 85 452.500 905 T/J 1,000 890 B 2,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 830 860 805 810 -20 12,696,600 10,615,300,500 2,268 135.000 815 J 128,000 810 T/B 730,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 525 540 510 510 -15 29,710,800 15,699,346,500 4,962 118.605 515 J 367,000 510 T/B 1,411,900 51 BKSL Sentul City Tbk. --U6K--1 50 59 51 54 4 642,043,700 35,076,415,900 8,421 3.731 54 T/J 11,059,700 53 B 19,198,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 74 78 70 74 0 168,800 12,484,400 28 169.803 75 J 50,900 74 T/B 91,400 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 115,602,400 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---2 282 292 264 280 -2 152,600 40,738,800 38 87.500 280 T/J 11,900 272 B 200 56 BMTR Global Mediacom Tbk. --M9K--1 218 228 208 208 -10 74,825,700 16,195,194,400 3,697 169.298 208 T/J 243,200 206 B 3,035,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 75,443,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 800 830 760 765 -35 7,858,100 6,208,458,500 1,399 5.648 765 T/J 389,600 760 B 961,500 59 BNII Bank Maybank Indonesia Tbk. --U8---1 170 174 160 166 -4 1,555,500 259,932,000 207 1.978 168 J 14,100 166 T/B 500 60 BNLI Bank Permata Tbk. --M8K--1 1,260 1,265 1,255 1,255 -5 22,231,900 28,003,286,000 719 13.664 1,260 J 2,878,600 1,255 T/B 7,672,700 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,585 1,590 1,565 1,565 -20 51,879,400 81,909,531,000 2,559 1,519.417 1,565 T/J 50,200 1,560 B 117,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 172 174 168 173 1 1,114,800 190,546,600 62 98.857 174 J 600 168 B 29,600 63 BOLT Garuda Metalindo Tbk. --U4---2 830 0 0 830 0 0 0 0 150.909 830 J 3,500 780 B 100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,000 1,185 B 321,000 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 4,800 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 328 334 314 314 -14 42,414,200 13,654,680,200 4,100 61.569 314 T/J 897,900 312 B 894,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 19,919,200 995,960,200 248 7.874 50 T/J 22,568,900 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,190 1,300 1,190 1,300 110 7,100 8,789,000 12 975.390 1,280 J 35,000 1,115 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 860 885 805 810 -50 106,466,100 88,406,725,500 7,873 158.666 810 T/J 1,517,800 805 B 4,295,100 71 BSIM Bank Sinarmas Tbk. --U8---1 486 486 474 476 -10 38,600 18,394,000 17 324.651 476 T/J 4,400 474 B 1,400 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,500 1,500 1,395 1,430 -70 36,800 51,603,500 43 73.333 1,430 T/J 5,700 0 B 0 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 7,090,600 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 2,230 2,390 2,250 2,290 60 441,600 1,032,426,000 317 443.316 2,310 J 1,500 2,290 T/B 6,900 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,380 3,480 3,160 3,180 -200 11,790,500 39,140,724,000 6,509 326.154 3,180 T/J 150,900 3,170 B 55,700 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 820 885 835 835 15 87,900 76,141,500 54 141.525 860 J 200 835 T/B 3,000 79 BULL Buana Lintas Lautan Tbk. --M7---1 246 254 240 242 -4 105,158,300 25,972,285,600 3,177 23.665 242 T/J 77,100 240 B 2,018,200 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 28,581,000 1,429,050,000 219 2.902 50 T/J 432,769,000 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 82 107 83 100 18 394,201,100 37,916,697,200 10,028 21.871 101 J 1,518,400 100 T/B 10,882,400 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 242 208 232 22 6,431,100 1,450,669,600 821 70.303 232 T/J 211,800 226 B 44,200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 4,138,600 206,930,000 41 28.571 50 T/J 5,142,000 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 368 370 352 370 2 474,600 175,503,200 14 675.960 370 T/J 18,000 352 B 300 85 CASS Cardig Aero Services Tbk. --U7---2 174 180 165 165 -9 15,532,900 2,669,495,400 1,319 41.250 169 J 1,000 165 T/B 1,388,500 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 61 55 57 1 26,900,900 1,538,282,300 599 364.800 58 J 567,400 57 T/B 1,484,800 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 202 218 200 200 -2 601,800 122,644,600 55 15.650 200 T/J 78,300 197 B 200 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,850 1,800 1,800 50 2,400 4,375,000 3 6,531.679 1,800 T/J 5,000 1,750 B 1,100 89 CLAY Citra Putra Realty Tbk. --U9---2 1,755 1,755 1,745 1,745 -10 200 350,000 2 969.444 1,735 J 1,900 1,640 B 700 90 CLEO Sariguna Primatirta Tbk. --M5K--1 480 488 470 470 -10 10,773,900 5,169,382,200 1,514 2,043.478 470 T/J 74,400 468 B 406,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,805 1,800 1,680 1,690 -115 44,300 75,233,000 75 161.713 1,700 J 35,800 1,690 T/B 800 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 0 300 15,000 2 45.455 50 T/J 147,432,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 500 175,000 5 176.620 350 T/J 400 330 B 800 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 2,450 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 770 810 720 720 -50 102,166,600 74,932,773,000 7,170 161.204 720 T/J 651,200 0 B 0 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,830 1,830 0 1,600 2,928,000 1 3,673.076 1,835 J 1,600 1,825 B 1,600 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,400 70,000 1 16.496 50 T/J 254,171,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 230 226 216 216 -14 1,704,200 373,568,000 168 37.640 220 J 457,700 216 T/B 275,300 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,220 1,435 1,240 1,410 190 2,284,300 3,111,505,500 820 47.797 1,410 T/J 14,500 1,405 B 500 101 DLTA Delta Djakarta Tbk. --U5---1 5,000 5,350 5,025 5,200 200 39,900 206,390,000 76 31,083.747 5,200 T/J 3,300 5,050 B 600 102 DMAS Puradelta Lestari Tbk. --M6K--1 189 193 176 176 -13 138,471,500 24,929,070,100 5,032 83.810 176 T/J 8,871,000 0 B 0 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 97 126 100 119 22 62,518,600 7,259,737,300 3,293 51.739 120 J 357,800 119 T/B 5,883,300 104 DMND Diamond Food Indonesia Tbk. --U5---1 1,025 1,030 1,000 1,010 -15 48,600 48,916,000 50 110.383 1,010 T/J 1,200 1,005 B 200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 127 0 0 127 0 0 0 0 115.455 0 J 0 128 B 29,800 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,400 3,400 3,380 3,380 -20 18,700 63,380,000 10 2,969.105 3,550 J 100 3,360 B 2,500 107 DOID Delta Dunia Makmur Tbk. --M2---1 145 165 141 152 7 186,969,100 28,869,290,700 6,686 205.784 152 T/J 570,200 151 B 583,900 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 332 376 332 370 38 4,491,500 1,609,997,600 364 100.000 376 J 34,700 370 T/B 700 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 19,450 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 585 690 585 605 20 808,500 499,498,500 331 119.802 610 J 36,900 600 B 2,400 111 DUTI Duta Pertiwi Tbk --U6---2 4,740 4,730 4,730 4,730 -10 700 3,311,000 3 475.712 4,720 J 100 4,410 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,230 2,170 2,220 20 7,600 16,653,000 25 817.163 2,210 J 200 2,190 B 1,300 113 DWGL Dwi Guna Laksana Tbk. --U9---2 238 248 230 230 -8 45,000 10,434,000 28 153.333 230 T/J 13,100 228 B 1,000 114 ECII Electronic City Indonesia Tbk. --U9---2 660 660 655 655 -5 20,100 13,166,000 2 16.173 635 J 42,100 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 236 244 220 224 -12 167,835,400 38,883,796,400 6,663 56.000 226 J 2,018,300 224 T/B 692,500 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 7,300 365,000 7 10.308 50 T/J 761,128,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,900 4,890 4,890 -10 1,100 5,389,000 3 679.167 4,890 T/J 100 4,710 B 200 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,780 1,785 1,775 1,775 -5 40,000 71,160,500 24 1,241.875 1,770 J 4,300 1,755 B 300 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,360 1,400 1,295 1,305 -55 25,789,800 34,632,267,500 5,420 130.500 1,310 J 372,800 1,305 T/B 1,188,400 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 167 184 163 167 0 9,060,900 1,584,333,400 1,023 310.923 168 J 105,100 167 T/B 55,100 121 EXCL XL Axiata Tbk. XDM7BX-1 2,700 2,750 2,640 2,650 -50 10,685,100 28,635,083,000 3,340 134.490 2,660 J 13,000 2,640 B 149,700 122 FAST Fast Food Indonesia Tbk. --U9---2 1,020 1,055 985 995 -25 619,400 627,344,500 347 3,129.620 995 T/J 6,700 990 B 43,500 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,600 6,700 6,600 6,700 100 1,700 11,340,000 4 1,535.429 6,750 J 200 6,600 B 200 124 FILM MD Pictures Tbk. --U9---1 202 212 197 210 8 22,621,700 4,728,110,500 397 100.000 212 J 335,000 210 T/B 74,000 125 FISH FKS Multi Agro Tbk. --U9---2 2,850 2,830 2,750 2,830 -20 200 558,000 2 2,264.000 2,840 J 100 2,700 B 400 126 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---1 101 118 101 113 12 666,213,800 73,945,619,700 19,030 6.278 113 T/J 3,886,300 112 B 5,346,900 128 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---2 268 270 268 270 2 68,000 18,264,000 8 32.143 284 J 10,900 270 T/B 2,600 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 290 310 274 284 -6 110,021,900 32,002,002,000 6,697 38.177 284 T/J 286,000 282 B 746,700 131 GJTL Gajah Tunggal Tbk. --M4---1 412 432 400 406 -6 8,559,500 3,544,366,800 1,141 79.708 408 J 13,300 406 T/B 543,300 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 99 85 89 5 46,464,400 4,245,367,900 1,871 22.250 90 J 531,500 89 T/B 262,500 133 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. CDU5---1 1,335 1,360 1,335 1,345 10 502,400 677,949,500 194 104.669 1,345 T/J 12,600 1,340 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 90 90 86 88 -2 1,019,300 90,359,600 33 35.200 88 T/J 16,700 86 B 213,900 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,210 3,250 3,190 3,250 40 202,200 649,557,000 105 87.838 3,250 T/J 83,000 3,210 B 500 138 HERO Hero Supermarket Tbk. --U9---1 895 940 850 870 -25 42,500 37,581,500 141 1,815.981 885 J 700 870 T/B 200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,260 3,140 3,180 -50 459,700 1,470,578,000 190 973.489 3,200 J 23,800 3,150 B 200 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 515 545 0 5,700 3,074,000 6 838.462 545 T/J 11,900 520 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 720 655 655 -45 38,835,300 26,871,665,000 4,207 211.290 655 T/J 178,400 0 B 0 142 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---2 130 173 140 154 24 104,098,900 16,085,360,700 9,283 146.667 155 J 76,600 154 T/B 947,800 144 HRTA Hartadinata Abadi Tbk. --M5---1 254 254 238 248 -6 232,900 56,992,000 62 82.667 252 J 9,000 242 B 15,500 145 HRUM Harum Energy Tbk. --M2K--1 1,300 1,320 1,285 1,295 -5 535,400 702,403,500 135 24.904 1,295 T/J 8,600 1,290 B 200 146 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---1 170 175 169 171 1 2,328,200 401,158,900 335 162.857 172 J 900 171 T/B 21,400 148 IFSH Ifishdeco Tbk. --U2---2 298 300 280 280 -18 94,600 26,694,000 26 63.636 286 J 700 280 T/B 1,500 149 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---1 725 750 675 680 -45 6,222,900 4,295,749,500 990 91.290 685 J 210,200 680 T/B 3,600 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 167 176 161 163 -4 2,642,000 442,281,700 204 32.600 164 J 300 163 T/B 18,700 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,145 1,150 1,145 1,145 0 657,000 753,246,500 43 301.316 1,145 T/J 43,700 1,130 B 6,700 153 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,185 1,025 1,185 165 32,889,600 37,281,420,500 7,695 474.000 1,190 J 189,100 1,185 T/B 2,439,000 154 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,070 2,900 2,920 -80 25,461,400 76,164,924,000 5,477 1,191.837 2,930 J 72,900 2,910 B 262,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,310 2,330 2,300 2,300 -10 9,000 20,810,000 20 309.768 2,300 T/J 4,900 2,290 B 1,500 156 INDS Indospring Tbk. --M4---1 1,990 2,000 1,985 1,985 -5 1,000 1,992,500 6 186.094 1,985 T/J 400 1,915 B 10,000 157 INDY Indika Energy Tbk. --M2K--1 745 775 705 710 -35 31,932,300 23,549,296,500 4,360 24.068 715 J 249,700 710 T/B 45,300 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,900 6,025 5,700 5,825 -75 4,947,200 28,998,325,000 3,030 300.154 5,825 T/J 109,600 5,800 B 52,600 159 INPP Indonesian Paradise Property Tbk. --U9---2 800 855 745 850 50 165,200 124,154,500 29 809.524 850 T/J 5,300 755 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,550 2,580 2,380 2,380 -170 371,700 952,824,000 64 862.319 2,380 T/J 700 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 850 J 2,100 800 B 1,000 162 INTA Intraco Penta Tbk. --U9---2 256 258 250 256 0 63,800 16,281,800 9 180.458 256 T/J 27,700 254 B 300 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 418 446 414 440 22 12,881,300 5,580,659,200 2,223 26.829 442 J 97,200 440 T/B 76,800 164 IPTV MNC Vision Networks Tbk. --U9---1 384 384 378 382 -2 17,638,400 6,735,934,200 15,046 159.167 382 T/J 39,500 380 B 432,000 165 IRRA Itama Ranoraya Tbk. --U9---2 545 555 540 545 0 15,061,800 8,187,693,500 3,014 145.722 550 J 127,000 545 T/B 30,500 166 ISAT Indosat Tbk. --M7K--1 2,210 2,260 2,140 2,140 -70 7,077,100 15,538,230,000 3,114 152.857 2,150 J 19,300 2,140 T/B 13,800 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 140 147 137 139 -1 25,379,000 3,631,083,000 1,310 47.119 139 T/J 643,600 138 B 155,000 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,890 1,935 1,865 1,895 5 524,800 994,957,500 454 861.364 1,895 T/J 6,400 1,880 B 200 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,600 8,775 8,375 8,450 -150 6,073,200 52,192,750,000 5,315 60.357 8,450 T/J 20,900 8,425 B 3,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 142 146 133 136 -6 10,017,900 1,393,298,900 1,232 55.285 137 J 28,500 136 T/B 8,200 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 181,166,100 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 550 464 464 2 17,200 9,451,400 3 263.203 575 J 100,400 464 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 5,394,900 394 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,300 1,220 1,220 -50 59,279,800 73,925,392,000 7,368 333.516 1,220 T/J 994,600 1,215 B 151,700 175 JRPT Jaya Real Property Tbk. --M6K--1 468 474 450 450 -18 1,058,600 489,467,000 240 432.692 454 J 36,000 450 T/B 75,900 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,130 4,260 4,030 4,070 -60 16,797,200 69,654,830,000 7,192 240.004 4,070 T/J 469,800 4,060 B 151,100 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,050 J 100 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 760 765 760 765 5 153,000 116,401,000 22 1,700.000 770 J 25,600 765 T/B 2,900 179 KAEF Kimia Farma Tbk. --M5---1 1,195 1,335 1,195 1,310 115 62,580,700 80,415,879,000 11,289 1,310.000 1,315 J 146,700 1,310 T/B 869,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 418 426 390 390 -28 8,929,400 3,628,060,800 1,720 47.388 392 J 62,900 390 T/B 756,300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 334 350 326 350 16 1,961,600 650,217,000 91 88.384 350 T/J 52,900 348 B 800 182 KEJU Mulia Boga Raya Tbk. --U5---2 855 870 850 855 0 70,500 60,364,000 37 114.000 855 T/J 900 850 B 6,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 249,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 162 164 159 162 0 133,939,900 21,687,627,700 588 5.621 162 T/J 1,883,300 160 B 32,200 185 KINO Kino Indonesia Tbk. XDM5---1 3,000 3,400 3,000 3,250 250 7,244,200 23,209,149,000 1,114 85.526 3,250 T/J 141,900 3,190 B 500 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 2,000 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 194 200 186 196 2 41,200 7,948,000 17 687.719 196 T/J 45,400 187 B 10,000 188 KMTR Kirana Megatara Tbk. --U3---2 238 246 224 246 8 39,200 9,297,200 30 53.712 246 T/J 4,600 240 B 1,000 189 KOTA DMS Propertindo Tbk. --U6---1 655 670 640 665 10 10,829,300 7,134,505,000 534 332.500 665 T/J 15,600 640 B 51,100 190 KPIG MNC Land Tbk. --M9---2 113 114 111 113 0 1,472,400 166,001,600 65 243.152 113 T/J 100 112 B 500,000 191 KRAH Grand Kartech Tbk. --U4---2 580 550 540 550 -30 7,600 4,116,500 6 200.000 550 T/J 15,500 540 B 3,000 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 324 276 288 18 266,126,400 79,721,224,800 14,879 35.805 290 J 675,300 288 T/B 14,897,900 193 KREN Kresna Graha Investama Tbk. --U9---1 135 180 140 170 35 324,810,100 54,435,699,000 14,348 1,768.623 171 J 199,700 170 T/B 5,723,500 194 LAND Trimitra Propertindo Tbk. --U6---2 292 300 280 298 6 50,500 14,571,400 35 76.410 298 T/J 80,400 284 B 1,800 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 0 0 5,000 0 0 0 0 82.645 5,500 J 600 4,650 B 100 196 LINK Link Net Tbk. --M9---1 2,650 2,690 2,580 2,620 -30 1,732,400 4,597,964,000 1,469 163.750 2,620 T/J 14,900 2,610 B 200 197 LPCK Lippo Cikarang Tbk --U6---1 815 850 805 820 5 1,388,300 1,133,647,500 236 92.452 820 T/J 140,600 815 B 1,200 198 LPKR Lippo Karawaci Tbk. --M6K--1 190 194 185 188 -2 16,016,800 3,011,393,900 1,192 60.708 188 T/J 419,900 187 B 1,105,600 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,700 1,780 1,635 1,660 -40 54,527,600 92,933,604,500 8,400 37.615 1,660 T/J 84,000 1,655 B 9,000 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 875 815 870 50 75,899,800 64,079,082,000 6,988 224.516 875 J 822,100 870 T/B 35,400 201 MAIN Malindo Feedmill Tbk. --M3K--1 635 655 600 605 -30 17,936,600 11,214,067,000 2,453 343.750 610 J 569,800 605 T/B 18,500 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,810 3,000 2,650 2,760 -50 5,255,000 14,769,327,000 2,736 131.429 2,760 T/J 44,500 2,750 B 54,900 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,550 1,500 1,550 50 5,400 8,360,000 5 92.262 1,710 J 500 1,550 T/B 1,500 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 820 845 795 800 -20 24,741,100 20,070,801,000 2,705 1,283.800 805 J 139,400 800 T/B 1,786,500 205 MARI Mahaka Radio Integra Tbk. --M9---2 122 122 114 117 -5 931,600 107,618,100 77 156.000 117 T/J 15,900 116 B 1,200 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 494 452 482 -4 4,576,100 2,192,663,600 514 964.000 482 T/J 106,100 480 B 16,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 450 460 450 450 0 15,000 6,850,000 4 319.966 470 J 3,100 450 T/B 45,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,615 1,650 1,605 1,605 -10 152,800 249,176,000 117 123.462 1,610 J 61,300 1,605 T/B 20,000 209 MCAS M Cash Integrasi Tbk. --U9---2 1,145 1,375 1,150 1,280 135 8,030,000 10,111,306,000 1,403 92.419 1,280 T/J 1,934,700 1,275 B 1,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 122 125 119 121 -1 5,315,800 644,618,500 231 108.528 121 T/J 628,600 120 B 184,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 38,200 1,910,000 5 36.232 50 T/J 7,252,700 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,300 1,260 1,265 -15 32,250,900 41,117,145,500 2,743 329.863 1,270 J 430,900 1,265 T/B 741,800 213 MDLN Modernland Realty Tbk. --M6---1 85 88 80 80 -5 135,276,800 11,269,502,100 2,235 23.742 80 T/J 3,029,800 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 515 525 494 494 -21 122,691,600 62,031,375,800 7,327 870.071 496 J 1,057,900 492 B 795,600 215 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 15,500 6,125 B 300 216 MERK Merck Tbk. --U5---2 2,400 2,700 2,440 2,640 240 171,600 448,188,000 229 6,960.740 2,640 T/J 8,300 2,630 B 1,500 217 META Nusantara Infrastructure Tbk. --U7---1 104 119 104 114 10 3,470,600 389,476,500 172 34.537 115 J 53,000 114 T/B 6,600 218 MFIN Mandala Multifinance Tbk. --U8---2 775 855 780 785 10 109,500 86,934,500 46 805.128 785 T/J 74,500 780 B 23,800 219 MGRO Mahkota Group Tbk. --M1K--1 720 725 710 720 0 4,991,300 3,587,106,500 529 320.000 720 T/J 148,400 715 B 4,200 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,400 1,400 1,400 -35 100 140,000 1 509.091 1,400 T/J 400 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,480 2,400 2,450 20 10,014,400 24,491,917,000 1,650 144.246 2,450 T/J 46,500 2,440 B 1,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 962,900 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,525 11,800 11,500 11,525 0 112,800 1,304,525,000 60 73,407.643 11,525 T/J 2,500 11,500 B 100 225 MLPL Multipolar Tbk. --M9---1 58 61 56 57 -1 18,308,900 1,071,909,800 626 6.538 58 J 149,000 57 T/B 400,600 226 MMLP Mega Manunggal Property Tbk. --M6---2 155 159 155 157 2 255,900 40,076,400 36 26.838 159 J 1,200 157 T/B 233,900 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,010 1,035 950 960 -50 187,914,900 185,158,426,000 20,622 106.667 965 J 3,458,100 960 T/B 959,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,065 1,100 1,100 1,100 35 10,000 11,000,000 2 189.655 1,100 T/J 600 1,005 B 2,500 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 550 555 530 530 -20 4,187,600 2,263,158,000 801 35.333 535 J 5,200 530 T/B 61,300 230 MPPA Matahari Putra Prima Tbk. --U9---1 125 128 122 123 -2 1,164,200 144,895,500 175 51.713 124 J 52,600 123 T/B 153,200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 815 805 760 760 -55 2,800 2,191,000 11 690.909 760 T/J 200 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,575 J 300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 308 312 298 302 -6 1,358,300 408,277,800 139 60.400 302 T/J 137,800 300 B 43,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,125 1,130 1,130 1,130 5 5,000 5,650,000 4 74.342 1,130 T/J 9,600 1,125 B 1,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,440 1,480 1,430 1,450 10 1,285,700 1,859,026,000 373 2,610.355 1,455 J 8,000 1,450 T/B 1,300 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 92,611,900 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 380 382 382 382 2 17,100 6,532,200 8 160.605 382 T/J 6,500 380 B 70,500 238 MTPS Meta Epsi Tbk. --U7---2 140 147 133 145 5 57,900 7,992,200 35 45.312 145 T/J 3,700 143 B 200 239 MYOH Samindo Resources Tbk. --U2---1 1,020 1,085 1,030 1,040 20 181,400 189,680,000 73 123.872 1,040 T/J 99,200 1,035 B 1,200 240 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,370 2,280 2,320 20 3,470,800 8,081,058,000 1,697 11,605.803 2,320 T/J 12,400 2,310 B 347,700 241 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---2 200 220 200 200 0 4,500 902,000 8 194.175 216 J 2,000 200 T/B 15,600 243 NATO Nusantara Properti Internasional Tbk. --U9---2 374 380 348 348 -26 1,245,200 435,908,400 156 337.864 348 T/J 1,003,600 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,160 1,325 1,190 1,315 155 1,466,500 1,892,889,000 227 71.081 1,345 J 100 1,315 T/B 36,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 446 555 446 555 109 36,267,500 19,262,511,700 3,832 170.769 0 J 0 555 T/B 67,952,100 246 NIRO City Retail Developments Tbk. --U6---2 140 150 131 139 -1 500 69,800 4 132.381 139 T/J 5,800 132 B 500 247 NISP Bank OCBC NISP Tbk. --U8---1 750 775 750 765 15 107,700 82,551,000 23 927.003 775 J 6,700 765 T/B 411,200 248 NOBU Bank Nationalnobu Tbk. --U8---1 850 850 840 840 -10 10,200 8,570,000 9 224.000 835 J 2,000 805 B 200 249 NZIA Nusantara Almazia Tbk. XDU6---1 155 165 155 164 9 31,700 5,167,400 18 74.545 164 T/J 400 145 B 20,000 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 2,300 251 PALM Provident Agro Tbk. --U1---2 200 210 200 200 0 500 102,000 4 54.664 208 J 300 186 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 950 995 960 985 35 1,123,800 1,100,800,000 297 115.882 990 J 5,800 975 B 3,800 253 PBRX Pan Brothers Tbk. --M4---1 260 268 258 264 4 3,220,900 846,632,800 162 467.257 264 T/J 419,200 262 B 3,800 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 10,400 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,160 1,090 1,095 -15 276,527,100 310,731,903,000 14,940 365.000 1,095 T/J 7,131,000 1,090 B 5,578,000 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 545 565 520 530 -15 433,400 235,783,000 146 103.415 535 J 100 530 T/B 33,900 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,300 2,310 2,310 2,310 10 4,400 10,164,000 1 958.546 2,360 J 100 2,340 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 129 125 125 -2 546,800 68,433,000 14 100.000 126 J 42,200 125 T/B 732,200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 810 860 815 850 40 13,114,700 11,032,116,000 1,097 1,415.251 850 T/J 670,700 845 B 50,800 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 268,800 13,440,000 11 50.000 50 T/J 9,644,000 0 B 0 261 PNIN Paninvest Tbk. --U8---1 825 845 820 820 -5 481,400 399,787,500 164 871.969 825 J 572,800 820 T/B 3,100 262 PNLF Panin Financial Tbk. --M8K--1 195 204 194 196 1 44,966,900 8,950,066,000 1,718 211.846 196 T/J 4,001,400 195 B 624,100 263 POLI Pollux Investasi Internasional Tbk. --U6---2 930 970 865 920 -10 2,500 2,233,500 11 56.269 920 T/J 600 865 B 500 264 POLU Golden Flower Tbk. --U4---2 750 820 750 820 70 3,200 2,547,500 4 284.722 895 J 400 820 T/B 2,900 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,300 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 650 670 645 655 5 1,422,200 934,293,500 267 43.667 660 J 8,300 655 T/B 6,200 267 PPRE PP Presisi Tbk. --U7---1 212 216 199 210 -2 31,371,200 6,527,043,900 3,207 48.837 210 T/J 768,600 208 B 15,000 268 PPRO PP Properti Tbk. CDU6K--1 51 52 50 50 -1 118,135,700 6,032,989,700 1,862 108.108 51 J 10,441,300 50 T/B 168,008,200 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,160 3,200 3,160 3,180 20 26,000 82,328,000 22 48.923 3,200 J 8,800 3,180 T/B 2,100 270 PRIM Royal Prima Tbk. --U9---2 270 300 268 268 -2 1,600 436,200 8 53.600 270 J 99,800 264 B 700 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 195 189 189 -1 18,859,500 3,608,906,100 1,784 613.178 189 T/J 45,800 188 B 716,300 272 PSGO Palma Serasih Tbk. --U1---2 115 120 107 107 -8 25,600 2,900,700 13 101.905 112 J 2,000 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 2,300 2,400 2,310 2,390 90 119,439,500 281,048,190,000 12,185 2,078.261 2,390 T/J 880,100 2,380 B 578,200 274 PTPP PP (Persero) Tbk. --M6XX-1 935 995 905 935 0 139,455,800 132,492,148,500 10,881 175.752 940 J 478,700 935 T/B 54,400 275 PTRO Petrosea Tbk. --M2---1 1,300 1,345 1,295 1,300 0 1,101,700 1,442,927,000 349 1,040.000 1,300 T/J 9,800 1,295 B 6,100 276 PTSN Sat Nusapersada Tbk --M4---1 181 185 180 183 2 4,721,700 861,323,100 383 94.655 183 T/J 59,300 182 B 40,100 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,700 J 6,000 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 480 494 454 454 -26 275,224,800 128,892,324,200 15,368 1,750.260 456 J 1,013,600 454 T/B 1,085,400 279 PZZA Sarimelati Kencana Tbk. --U9---1 910 930 850 850 -60 641,800 566,285,000 485 77.273 855 J 10,000 850 T/B 96,600 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 660 695 620 620 -40 51,925,500 33,818,343,500 6,726 387.500 625 J 374,200 620 T/B 552,400 281 RDTX Roda Vivatex Tbk --U6---1 4,510 5,450 4,600 5,450 940 200 1,005,000 2 287.116 5,450 T/J 1,000 4,510 B 1,000 282 REAL Repower Asia Indonesia Tbk. --U6---2 52 55 51 55 3 42,549,700 2,278,472,900 1,196 55.000 55 T/J 2,354,900 54 B 366,500 283 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---2 426 428 424 426 0 405,200 172,296,600 164 261.350 426 T/J 10,900 422 B 10,800 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 258 256 256 256 -2 3,900 998,400 1 2,003.130 254 J 9,900 250 B 100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,260 1,275 1,235 1,260 0 50,934,000 64,177,588,500 99 494.118 1,260 T/J 4,332,800 1,245 B 200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 108 108 101 101 -7 1,548,500 157,997,500 74 126.250 101 T/J 470,400 0 B 0 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,225 9,175 9,225 50 2,900 26,727,500 6 5,951.613 9,225 T/J 18,200 9,175 B 600 289 SCMA Surya Citra Media Tbk. --M9XX-1 980 1,040 985 1,005 25 79,553,800 80,137,705,000 5,489 454.642 1,010 J 723,500 1,005 T/B 59,000 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 835 800 780 780 -55 43,100 33,661,000 63 872.434 780 T/J 10,200 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 625 635 625 635 10 4,500 2,830,500 10 337.766 635 T/J 1,000 630 B 500 292 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,180 2,200 0 495,700 1,090,204,000 37 94.017 2,200 T/J 2,436,000 2,190 B 18,300 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,480 3,480 3,480 130 300 1,044,000 1 161.718 3,480 T/J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 515 520 480 480 -35 462,800 235,173,500 160 342.857 480 T/J 200 0 B 0 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,255 1,320 1,265 1,310 55 17,293,200 22,467,668,000 4,543 225.862 1,315 J 312,200 1,310 T/B 129,200 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,850 5,900 5,750 5,850 0 212,300 1,238,725,000 102 66.441 5,875 J 10,000 5,850 T/B 3,300 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 248 266 236 250 2 24,465,600 6,163,619,000 1,437 22.727 252 J 74,100 250 T/B 15,300 298 SIPD Sierad Produce Tbk. --U3---2 1,230 0 0 1,230 0 0 0 0 1.367 1,245 J 5,000 0 B 0 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,250 5,300 5,100 5,100 -150 256,700 1,344,682,500 60 4,434.783 5,250 J 300 5,100 T/B 22,900 301 SMAR Smart Tbk. --U1---2 3,050 3,080 3,050 3,080 30 3,400 10,448,000 3 1,017.644 3,080 T/J 400 3,050 B 7,000 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 328 376 316 334 6 80,940,500 28,208,829,800 6,460 59.643 336 J 214,400 334 T/B 1,516,400 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,080 1,140 1,090 1,100 20 406,900 453,400,500 212 1,328.502 1,115 J 5,700 1,100 T/B 4,300 304 SMRA Summarecon Agung Tbk. --M6K--1 690 730 645 645 -45 94,584,600 63,811,417,500 5,996 1,059.809 650 J 37,400 645 T/B 940,000 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,175 1,180 1,125 1,125 -50 3,490,800 4,010,016,000 980 3,004.888 1,125 T/J 62,600 1,120 B 37,700 306 SOCI Soechi Lines Tbk. --M7---1 140 145 136 137 -3 42,783,200 6,000,923,400 1,840 24.909 137 T/J 196,900 136 B 1,860,800 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 4,950 4,950 -50 300 1,490,000 3 480.000 5,100 J 100 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 535 620 535 540 5 16,800 9,559,000 29 46.552 540 T/J 1,000 535 B 4,400 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 208 212 198 198 -10 3,711,100 748,844,000 417 112.514 199 J 300 198 T/B 97,400 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 131 135 130 130 -1 537,700 70,736,900 35 138.739 134 J 16,100 130 T/B 5,200 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 200 214 191 192 -8 131,112,900 26,736,545,500 6,993 80.000 192 T/J 51,100 191 B 1,772,000 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,820 2,850 2,790 2,850 30 192,800 542,195,000 133 51.818 2,850 T/J 367,500 2,810 B 100 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 448 458 418 418 -30 41,918,800 18,493,990,000 2,236 171.487 418 T/J 9,264,800 0 B 0 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 845 860 840 855 10 1,802,000 1,532,398,500 485 127.612 860 J 576,400 850 B 44,100 315 STTP Siantar Top Tbk. --U5---2 6,850 6,850 6,800 6,800 -50 6,900 47,202,500 18 4,018.200 6,925 J 500 6,800 T/B 5,100 316 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,900 0 0 3,900 0 0 0 0 119.780 4,000 J 500 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,890 0 0 2,890 0 0 0 0 1,864.516 2,900 J 33,300 2,890 B 1,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 68 72 65 69 1 7,979,200 549,002,000 630 630.425 70 J 280,500 69 T/B 717,000 320 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 1,115 1,075 1,095 -15 22,788,900 25,190,548,000 1,698 270.370 1,095 T/J 159,100 1,090 B 315,400 322 TBLA Tunas Baru Lampung Tbk. --M5---1 570 620 565 585 15 18,033,900 10,635,457,000 1,608 133.212 590 J 341,400 585 T/B 4,700 323 TCID Mandom Indonesia Tbk. --U5---1 8,000 8,000 7,950 7,950 -50 7,300 58,395,000 13 779.779 8,000 J 600 7,950 T/B 300 324 TCPI Transcoal Pacific Tbk. --U7---2 5,025 5,125 4,940 4,970 -55 11,356,500 57,037,947,000 6,391 3,601.449 4,970 T/J 51,500 4,960 B 20,500 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 110 117 103 103 -7 34,887,800 3,774,091,600 1,836 45.175 103 T/J 7,306,600 0 B 0 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 1,565 1,565 1,565 -5 400 626,000 1 142.922 1,570 J 2,000 1,565 T/B 1,300 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 130 141 121 121 -9 478,875,100 61,246,367,200 16,506 39.032 121 T/J 8,299,800 0 B 0 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 500 500 0 100 50,000 1 113.307 466 J 2,900 0 B 0 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,900 0 0 5,900 0 0 0 0 4,848.385 6,100 J 100 6,000 B 100 330 TINS Timah Tbk. --M2K--1 615 635 600 605 -10 53,281,500 32,865,482,000 3,515 309.151 605 T/J 305,900 600 B 1,564,800 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,475 5,050 5,275 0 23,287,400 123,273,800,000 6,986 326.144 5,275 T/J 6,000 5,250 B 60,300 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 360 350 356 -2 42,800 15,251,800 42 75.124 356 T/J 91,100 354 B 100 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 194,700 9,735,000 14 80.475 50 T/J 27,701,600 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 314 326 302 308 -6 14,250,200 4,481,214,200 1,245 110.701 308 T/J 1,042,600 306 B 182,200 335 TOTO Surya Toto Indonesia Tbk. --U3---2 220 222 220 220 0 136,100 30,071,000 30 713.660 222 J 2,000 220 T/B 15,000 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,035 1,040 1,005 1,015 -20 80,475,300 81,683,554,000 7,928 4,834.945 1,015 T/J 70,900 1,010 B 279,700 337 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---1 127 0 0 127 0 0 0 0 127.979 126 J 2,100 119 B 300 339 TRIN Perintis Triniti Properti Tbk. --U6---2 286 288 272 278 -8 15,533,500 4,350,950,800 1,285 139.000 278 T/J 63,200 276 B 185,100 340 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 0 237.414 398 J 29,800 374 B 300 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,265 1,360 1,270 1,320 55 278,200 366,022,000 240 235.479 1,325 J 9,300 1,300 B 6,000 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,850 2,800 2,720 2,760 -90 19,100 52,665,000 42 71.688 2,760 T/J 2,500 2,740 B 400 344 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,400 J 3,600 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,525 1,480 1,490 -35 2,474,600 3,703,875,500 867 99.333 1,490 T/J 840,900 1,480 B 46,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,620 1,675 1,620 1,675 55 437,200 719,132,500 281 3,247.635 1,675 T/J 6,100 1,650 B 1,800 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,300 J 10,000 3,100 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,665 1,665 1,660 1,665 0 160,800 267,697,000 14 138.750 1,665 T/J 39,800 1,655 B 2,400 349 VICO Victoria Investama Tbk. --U8---1 93 93 88 88 -5 718,500 63,667,100 57 70.400 90 J 148,900 88 T/B 288,700 350 VOKS Voksel Electric Tbk. --U4---1 240 240 228 236 -4 155,500 36,354,600 42 104.395 236 T/J 400 230 B 2,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 198 206 194 199 1 56,546,600 11,282,769,500 2,578 68.621 199 T/J 423,800 198 B 99,100 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,390 1,465 1,360 1,375 -15 58,238,500 82,328,558,000 8,295 353.422 1,375 T/J 801,400 1,370 B 65,100 353 WOOD Integra Indocabinet Tbk. --M5K--1 354 360 330 334 -20 40,285,700 13,909,220,400 3,036 128.462 336 J 82,600 334 T/B 68,000 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 187 197 179 179 -8 150,571,300 28,366,459,600 5,471 36.531 179 T/J 1,133,800 178 B 1,868,700 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 785 825 770 780 -5 89,091,100 71,246,771,000 7,858 210.526 780 T/J 156,700 775 B 1,414,700 356 WTON Wijaya Karya Beton Tbk. --M3K--1 294 318 286 290 -4 76,558,900 23,248,136,800 4,859 49.153 290 T/J 452,900 288 B 874,300 357 ZINC Kapuas Prima Coal Tbk. --U2---2 169 186 158 162 -7 167,329,000 28,822,707,500 3,112 577.520 162 T/J 583,300 161 B 278,100 Total 9,555,310,200 4,985,319,202,600 628,955 3,041,033,500 389,359,700 Jakarta, 09 June 2020 Trading Division