List of Securities Quotation: IDX SMC Composite Date: Wednesday, 10 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 8,900 8,975 8,600 8,600 -300 3,422,800 29,970,205,000 1,969 698.642 8,650 J 71,500 8,600 T/B 44,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,500 J 1,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,540 0 0 1,540 0 0 0 0 41.067 1,535 J 500 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,485 1,505 1,470 1,495 10 8,890,000 13,299,482,000 2,269 1,823.171 1,500 J 121,000 1,495 T/B 558,800 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 660 670 625 640 -20 33,337,400 21,472,938,500 3,659 502.619 640 T/J 431,100 635 B 2,681,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,250 7,250 6,975 7,175 -75 316,900 2,237,257,500 466 308.602 7,175 T/J 6,100 7,050 B 900 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,180 1,180 1,100 1,100 -80 65,467,500 73,798,906,500 8,453 100.000 1,105 J 101,500 1,100 T/B 598,600 8 AGII Aneka Gas Industri Tbk. --M3---1 530 530 494 494 -36 334,500 166,026,600 110 44.909 498 J 1,500 494 T/B 117,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 135 139 126 128 -7 16,915,100 2,218,402,400 873 209.123 129 J 135,000 128 T/B 24,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 110 114 104 104 -6 38,500 4,038,500 18 94.545 108 J 10,000 104 T/B 48,500 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,520 2,520 2,350 2,350 -170 25,251,300 60,629,870,000 3,608 1,872.943 2,350 T/J 396,800 0 B 0 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 294 270 290 0 6,500 1,789,800 5 276.190 280 J 5,000 270 B 200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 342 390 326 330 -12 501,700 184,359,800 245 189.655 330 T/J 12,900 328 B 15,300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,100 3,000 2,950 2,950 -150 23,000 68,130,000 3 120.408 2,950 T/J 2,000 2,910 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,970 1,975 1,960 1,975 5 1,200 2,359,500 6 103.947 1,980 J 12,900 1,975 T/B 300 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 835 855 835 840 5 68,900 57,853,500 69 2,143.459 850 J 1,900 835 B 35,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 520 520 520 0 400 208,000 1 43.333 520 T/J 2,800 500 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 610 620 580 595 -15 78,090,100 46,674,212,000 6,344 392.299 595 T/J 184,200 590 B 4,716,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 1,020 1,020 985 990 -30 33,876,800 33,848,661,000 3,894 1,053.012 990 T/J 26,900 985 B 112,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 119 123 114 117 -2 17,645,400 2,073,796,700 836 32.055 117 T/J 33,500 116 B 10,800 21 ARII Atlas Resources Tbk. --U2---2 685 725 640 640 -45 400 264,500 3 42.667 640 T/J 99,700 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,130 1,060 1,055 1,055 -75 1,000 1,055,500 2 447.034 1,055 T/J 1,657,900 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 388 388 384 388 0 617,700 239,103,200 99 2,637.124 390 J 15,300 386 B 19,500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 995 1,015 975 1,015 20 107,700 106,238,000 31 5,115.412 1,015 T/J 10,200 980 B 1,000 25 ASGR Astra Graphia Tbk. --U9---1 750 775 735 745 -5 521,900 389,787,000 98 154.462 745 T/J 190,100 740 B 56,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,075 1,070 1,075 -5 14,000 15,027,500 15 1,990.741 1,075 T/J 2,500 1,070 B 2,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 142 147 133 134 -8 82,022,100 11,227,735,300 3,125 127.619 135 J 129,600 134 T/B 945,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 410 436 398 420 10 8,797,900 3,684,292,400 595 107.692 424 J 31,000 420 T/B 10,700 29 ATIC Anabatic Technologies Tbk. --U9---1 670 800 630 785 115 6,500 4,394,500 11 112.143 785 T/J 15,400 660 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 910 910 880 905 -5 2,006,600 1,790,647,500 489 818.486 910 J 110,500 905 T/B 216,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 85,000 4,250,000 18 57.388 50 T/J 30,799,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 400 414 0 135,400 55,769,400 28 305.231 414 T/J 150,000 410 B 4,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 895 1,015 900 935 40 10,200 9,420,500 14 1,168.750 935 T/J 24,800 890 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 172 172 160 165 -7 72,265,900 11,894,574,900 2,804 48.948 165 T/J 2,069,000 164 B 1,186,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 1,080 1,090 -5 944,000 1,029,733,000 44 78.986 1,095 J 9,100 1,090 T/B 20,700 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,170 1,200 1,090 1,090 -80 222,713,700 249,483,206,000 18,587 142.174 1,095 J 554,600 1,090 T/B 1,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 226 220 224 0 40,700 9,086,400 11 228.059 224 T/J 149,900 222 B 1,300 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 167 168 164 167 0 306,600 50,771,900 52 473.598 167 T/J 57,100 166 B 15,000 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 2,990 3,010 2,810 2,860 -130 2,813,700 8,130,286,000 1,018 1.615 2,860 T/J 6,300 2,850 B 19,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 100 5,000 1 217.306 50 T/J 657,785,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 123 127 115 115 -8 36,469,300 4,319,723,900 1,304 67.647 116 J 140,000 115 T/B 102,400 43 BFIN BFI Finance Indonesia Tbk. --M8---1 322 326 310 310 -12 3,083,100 969,117,200 229 1,588.603 318 J 29,300 310 T/B 570,700 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 144,000 7,200,000 22 146.220 50 T/J 24,980,000 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 990 1,010 985 985 -5 170,600 168,746,000 32 556.510 985 T/J 14,400 980 B 74,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 700 35,000 4 35.714 50 T/J 42,404,200 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,340 1,365 1,250 1,280 -60 5,559,600 7,202,726,500 1,360 19.692 1,285 J 1,000 1,280 T/B 56,900 48 BISI BISI International Tbk. --U1---1 905 905 885 890 -15 123,500 110,491,000 23 445.000 895 J 9,900 885 B 2,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 810 815 780 790 -20 7,991,000 6,347,012,500 1,469 131.667 790 T/J 137,800 785 B 195,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 520 496 500 -10 11,469,500 5,793,315,100 3,030 116.279 505 J 858,900 500 T/B 731,400 51 BKSL Sentul City Tbk. --U6K--1 54 55 52 52 -2 197,040,500 10,520,929,500 2,298 3.593 53 J 22,479,300 52 T/B 29,374,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 74 74 69 69 -5 75,500 5,258,300 19 158.330 70 J 800 69 T/B 132,500 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 114,325,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,700 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 280 280 262 262 -18 55,700 14,650,000 48 81.875 264 J 100 262 T/B 184,600 56 BMTR Global Mediacom Tbk. --M9K--1 208 216 200 204 -4 44,755,000 9,314,503,000 2,066 166.043 204 T/J 3,766,300 202 B 2,573,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,200 60,000 4 0.172 50 T/J 56,019,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 765 765 735 740 -25 5,142,600 3,834,269,000 809 5.464 745 J 26,100 740 T/B 96,700 59 BNII Bank Maybank Indonesia Tbk. --U8---1 166 166 160 161 -5 921,400 148,522,700 119 1.918 161 T/J 48,500 160 B 57,500 60 BNLI Bank Permata Tbk. --M8K--1 1,255 1,265 1,250 1,260 5 43,607,300 54,841,346,000 777 13.719 1,265 J 2,492,300 1,260 T/B 91,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,565 1,565 1,530 1,530 -35 44,964,100 69,817,160,000 1,778 1,485.437 1,540 J 139,800 1,530 T/B 126,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 173 178 168 168 -5 10,700 1,815,400 21 96.000 168 T/J 800 163 B 700 63 BOLT Garuda Metalindo Tbk. --U4---2 830 830 800 800 -30 200 163,000 2 145.455 800 T/J 1,000 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 116,200 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 6,200 J 100 4,640 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 314 316 298 302 -12 41,115,100 12,517,496,200 4,116 59.216 304 J 332,600 302 T/B 820,900 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 10,608,200 530,410,000 32 7.874 50 T/J 55,160,900 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,300 1,450 1,280 1,400 100 11,800 15,513,000 10 1,050.420 1,250 J 99,800 1,210 B 200 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 810 825 755 755 -55 121,793,600 94,419,526,000 7,769 147.893 760 J 1,223,100 755 T/B 4,354,900 71 BSIM Bank Sinarmas Tbk. --U8---1 476 486 466 468 -8 500 235,400 4 319.195 466 J 25,500 460 B 10,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,430 1,425 1,330 1,350 -80 8,100 11,237,500 33 69.231 1,350 T/J 86,200 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 50 50 50 0 100 5,000 1 383.083 50 T/J 6,719,800 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 2,290 2,290 2,130 2,150 -140 245,300 538,994,000 206 416.213 2,150 T/J 14,400 2,140 B 2,600 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,330 2,960 3,000 -180 18,727,700 58,121,898,000 7,093 307.692 3,000 T/J 319,200 2,990 B 300 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 835 835 835 0 5,400 4,509,000 7 141.525 900 J 500 835 T/B 700 79 BULL Buana Lintas Lautan Tbk. --M7---1 242 242 228 228 -14 97,738,100 23,099,990,600 2,661 22.296 230 J 27,400 228 T/B 850,800 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 15,338,700 766,935,000 115 2.902 50 T/J 505,607,800 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 100 104 93 93 -7 124,003,400 12,072,249,600 3,686 20.340 93 T/J 5,815,200 0 B 0 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 232 236 220 230 -2 1,323,600 302,918,800 217 69.697 230 T/J 149,400 226 B 5,600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 1,132,300 56,615,000 12 28.571 50 T/J 11,828,800 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 348 370 0 608,900 225,059,400 17 675.960 370 T/J 30,500 346 B 200 85 CASS Cardig Aero Services Tbk. --U7---2 165 177 165 170 5 31,281,600 5,316,753,600 2,530 42.500 171 J 14,700 170 T/B 1,324,900 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 57 63 56 61 4 21,722,000 1,310,759,500 617 390.400 62 J 584,000 61 T/B 1,659,900 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 208 190 190 -10 366,800 70,913,300 54 14.868 194 J 434,100 190 T/B 10,110,100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 100 180,000 1 6,531.679 1,800 T/J 2,000 1,680 B 3,000 89 CLAY Citra Putra Realty Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 969.444 1,745 J 7,000 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 470 472 448 454 -16 10,079,000 4,637,863,000 1,523 1,973.913 456 J 35,300 452 B 74,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,690 1,685 1,575 1,575 -115 13,100 20,845,000 15 150.709 1,690 J 1,000 0 B 0 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 4 45.455 50 T/J 118,274,800 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 366 350 366 16 41,000 14,354,800 10 184.695 354 J 100 340 B 9,400 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-1 720 730 670 680 -40 109,091,100 74,719,860,500 4,788 152.248 680 T/J 1,501,600 675 B 648,800 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,825 1,820 1,820 -10 3,400 6,196,500 3 3,653.005 1,820 T/J 1,000 1,815 B 1,800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 230,006,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 216 222 210 214 -2 294,700 62,850,200 99 37.291 214 T/J 5,500 212 B 2,500 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,410 1,600 1,375 1,500 90 2,421,800 3,607,761,000 936 50.847 1,505 J 26,900 1,500 T/B 3,300 101 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,200 4,900 4,900 -300 15,000 73,953,000 35 29,290.454 4,990 J 2,200 4,900 T/B 900 102 DMAS Puradelta Lestari Tbk. --M6K--1 176 177 164 166 -10 120,762,700 20,372,306,600 3,987 79.048 167 J 989,800 166 T/B 192,900 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 119 149 113 135 16 65,670,500 8,628,845,000 8,723 58.696 136 J 239,700 135 T/B 3,507,300 104 DMND Diamond Food Indonesia Tbk. --U5---1 1,010 1,010 990 990 -20 17,400 17,412,000 31 108.197 990 T/J 6,100 980 B 1,100 105 DNAR Bank Oke Indonesia Tbk. --U8---1 127 120 120 120 -7 100 12,000 1 109.091 0 J 0 125 B 25,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,380 3,300 3,260 3,300 -80 25,400 83,228,000 18 2,898.831 3,330 J 100 3,270 B 200 107 DOID Delta Dunia Makmur Tbk. --M2---1 152 154 142 142 -10 31,364,200 4,563,790,100 1,609 192.245 142 T/J 1,632,600 0 B 0 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 370 370 360 368 -2 1,075,000 392,241,600 76 99.459 368 T/J 15,700 362 B 100,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 21,000 18,175 19,150 -375 1,900 37,352,500 13 1,276.667 18,200 J 600 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 605 625 565 565 -40 218,400 128,588,000 159 111.881 565 T/J 20,800 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,730 J 100 4,400 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,200 2,180 2,190 -30 7,200 15,769,000 16 806.121 2,200 J 1,900 2,190 T/B 11,000 113 DWGL Dwi Guna Laksana Tbk. --U9---2 230 238 220 238 8 103,916,800 24,731,843,200 71 158.667 238 T/J 50,100 220 B 11,000 114 ECII Electronic City Indonesia Tbk. --U9---2 655 655 640 655 0 15,100 9,889,000 9 16.173 655 T/J 90,100 640 B 1,400 115 ELSA Elnusa Tbk. --M2K--1 224 232 218 230 6 79,718,500 18,020,339,600 3,371 57.500 232 J 2,780,600 230 T/B 383,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 697,377,600 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,890 4,900 4,900 4,900 10 1,000 4,900,000 2 680.556 4,850 J 100 4,630 B 500 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,775 1,925 1,755 1,905 130 156,800 284,850,000 45 1,332.830 1,900 J 500 1,780 B 200 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,305 1,330 1,255 1,290 -15 12,540,900 16,172,464,000 3,006 129.000 1,295 J 110,800 1,290 T/B 1,002,900 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 167 170 158 161 -6 1,295,200 210,149,000 219 299.752 161 T/J 2,500 160 B 107,500 121 EXCL XL Axiata Tbk. XDM7BX-1 2,650 2,760 2,550 2,640 -10 19,467,600 51,812,294,000 5,057 133.982 2,650 J 727,900 2,640 T/B 23,200 122 FAST Fast Food Indonesia Tbk. --U9---2 995 1,000 950 955 -40 355,200 344,068,500 190 3,003.806 965 J 31,200 955 T/B 9,400 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,700 7,000 6,850 7,000 300 500 3,470,000 3 1,604.180 7,000 T/J 1,400 6,350 B 200 124 FILM MD Pictures Tbk. --U9---1 210 212 196 206 -4 3,707,400 763,660,500 350 98.095 206 T/J 273,800 196 B 17,900 125 FISH FKS Multi Agro Tbk. --U9---2 2,830 2,860 2,840 2,860 30 400 1,140,000 4 2,288.000 2,950 J 200 2,860 T/B 400 126 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---1 113 115 106 106 -7 171,065,400 18,720,452,200 6,150 5.889 106 T/J 14,497,800 0 B 0 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 270 272 266 270 0 6,600 1,781,800 8 32.143 272 J 100 270 T/B 100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 298 266 274 -10 69,365,800 19,496,980,400 5,018 36.833 274 T/J 181,200 272 B 662,800 131 GJTL Gajah Tunggal Tbk. --M4---1 406 416 390 400 -6 4,737,100 1,901,249,800 826 78.530 400 T/J 7,900 398 B 36,700 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 96 85 89 0 10,038,600 897,640,500 626 22.250 89 T/J 715,200 87 B 101,400 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,950 J 400 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. CDU5---1 1,345 1,345 1,260 1,320 -25 332,900 439,490,000 145 102.724 1,325 J 10,300 1,320 T/B 4,000 135 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 88 88 87 87 -1 68,200 5,945,400 34 34.800 87 T/J 284,100 86 B 204,700 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,250 3,270 3,190 3,220 -30 200,100 642,596,000 78 87.027 3,220 T/J 2,500 3,190 B 1,500 138 HERO Hero Supermarket Tbk. --U9---1 870 940 860 875 5 25,900 22,862,000 46 1,826.417 870 J 800 860 B 500 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,220 3,130 3,170 -10 336,300 1,073,919,000 116 970.428 3,170 T/J 67,400 3,130 B 1,200 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 0 0 545 0 0 0 0 838.462 545 J 17,300 530 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 615 635 -20 35,190,200 22,448,282,500 3,765 204.839 640 J 164,700 635 T/B 41,400 142 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---2 154 160 144 144 -10 22,013,400 3,258,600,200 1,826 137.143 144 T/J 2,414,300 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 248 260 232 238 -10 215,300 50,669,400 59 79.333 238 T/J 3,500 236 B 2,400 145 HRUM Harum Energy Tbk. --M2K--1 1,295 1,305 1,250 1,255 -40 135,700 171,906,000 101 24.135 1,260 J 10,000 1,255 T/B 42,200 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 200 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 171 174 164 164 -7 1,905,100 320,559,100 157 156.190 166 J 23,500 164 T/B 100 148 IFSH Ifishdeco Tbk. --U2---2 280 294 272 290 10 600 168,000 5 65.909 290 T/J 1,600 274 B 2,000 149 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---1 680 720 635 640 -40 4,215,600 2,825,007,500 651 85.920 650 J 110,000 640 T/B 73,200 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 163 167 152 158 -5 2,595,900 404,017,400 160 31.600 158 T/J 4,500 154 B 1,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,145 1,140 1,135 1,140 -5 586,900 668,137,500 18 300.000 1,145 J 145,800 1,130 B 5,900 153 INAF Indofarma (Persero) Tbk. --U5---1 1,185 1,230 1,105 1,105 -80 22,924,500 26,863,889,500 6,016 442.000 1,105 T/J 192,300 0 B 0 154 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,960 2,800 2,860 -60 19,616,400 56,284,278,000 4,153 1,167.347 2,860 T/J 65,300 2,850 B 212,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,260 2,280 -20 1,500 3,418,000 8 307.075 2,290 J 23,900 2,260 B 5,400 156 INDS Indospring Tbk. --M4---1 1,985 1,990 1,925 1,950 -35 2,400 4,657,000 6 182.812 1,950 T/J 800 1,925 B 100 157 INDY Indika Energy Tbk. --M2K--1 710 710 670 690 -20 13,163,500 9,050,280,000 2,415 23.390 695 J 141,300 690 T/B 339,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,825 5,875 5,425 5,450 -375 6,486,700 36,136,217,500 2,962 280.831 5,475 J 1,700 5,450 T/B 549,600 159 INPP Indonesian Paradise Property Tbk. --U9---2 850 950 850 920 70 24,500 21,723,500 44 876.190 920 T/J 5,100 915 B 1,000 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,380 2,380 2,220 2,220 -160 405,400 961,735,000 37 804.348 2,240 J 900 2,220 T/B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 850 850 800 850 0 800 645,000 3 8.629 800 J 3,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 256 268 246 268 12 43,300 11,333,000 18 188.917 268 T/J 22,700 246 B 3,500 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 440 450 410 410 -30 7,882,000 3,296,013,800 1,079 25.000 410 T/J 1,159,000 0 B 0 164 IPTV MNC Vision Networks Tbk. --U9---1 382 388 374 378 -4 34,397,700 13,136,176,600 5,376 157.500 378 T/J 48,400 376 B 430,000 165 IRRA Itama Ranoraya Tbk. --U9---2 545 555 535 545 0 13,482,100 7,318,273,500 2,930 145.722 550 J 338,800 545 T/B 8,900 166 ISAT Indosat Tbk. --M7K--1 2,140 2,290 2,130 2,230 90 23,502,400 52,624,896,000 6,226 159.286 2,230 T/J 183,100 2,220 B 86,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 139 145 130 130 -9 6,195,100 827,963,200 509 44.068 130 T/J 864,600 0 B 0 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,895 1,915 1,765 1,765 -130 898,500 1,610,383,000 813 802.273 1,765 T/J 81,600 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 8,450 8,500 7,900 7,925 -525 5,596,000 45,246,870,000 5,231 56.607 7,950 J 1,500 7,925 T/B 101,200 170 JAST Jasnita Telekomindo Tbk. --U7---2 136 140 127 127 -9 6,788,000 881,021,100 756 51.626 127 T/J 1,470,800 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 162,347,100 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 540 J 300 466 B 12,300 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 404 420 0 600 250,400 3 347.633 420 T/J 5,394,600 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,220 1,225 1,135 1,145 -75 41,095,800 47,942,946,000 4,512 313.013 1,145 T/J 413,200 1,140 B 735,800 175 JRPT Jaya Real Property Tbk. --M6K--1 450 452 434 436 -14 1,007,700 441,125,000 327 419.231 438 J 5,300 436 T/B 8,700 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,070 4,060 3,810 3,900 -170 14,299,600 55,945,163,000 5,788 229.980 3,900 T/J 365,300 3,890 B 48,000 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,060 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 770 760 770 5 1,144,700 875,774,000 56 1,711.111 770 T/J 29,900 765 B 174,000 179 KAEF Kimia Farma Tbk. --M5---1 1,310 1,335 1,220 1,225 -85 33,662,800 43,102,216,000 8,317 1,225.000 1,225 T/J 226,800 1,220 B 327,800 180 KBLI KMI Wire & Cable Tbk. --M4K--1 390 396 376 380 -10 1,872,200 716,985,400 469 46.173 380 T/J 24,500 378 B 261,900 181 KEEN Kencana Energi Lestari Tbk. --M7---1 350 352 326 328 -22 1,908,900 646,258,600 73 82.828 350 J 26,000 328 T/B 30,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 855 865 845 850 -5 117,200 99,728,000 63 113.333 855 J 23,300 850 T/B 39,600 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 469,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 162 169 158 158 -4 3,953,800 637,552,500 349 5.482 159 J 11,000 158 T/B 230,500 185 KINO Kino Indonesia Tbk. XDM5---1 3,250 3,250 3,150 3,240 -10 2,700,700 8,614,355,000 415 85.263 3,240 T/J 10,000 3,210 B 7,500 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 300 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 196 200 195 199 3 11,600 2,306,800 10 698.246 199 T/J 17,400 187 B 20,000 188 KMTR Kirana Megatara Tbk. --U3---2 246 248 238 248 2 20,800 5,038,200 8 54.148 248 T/J 17,100 246 B 5,000 189 KOTA DMS Propertindo Tbk. --U6---1 665 660 640 655 -10 12,313,000 8,004,330,000 589 327.500 655 T/J 10,000 640 B 50,100 190 KPIG MNC Land Tbk. --M9---2 113 125 112 115 2 12,919,100 1,525,923,900 9,752 247.456 115 T/J 630,000 114 B 382,100 191 KRAH Grand Kartech Tbk. --U4---2 550 545 515 515 -35 1,700 878,500 6 187.273 515 T/J 5,300 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 288 296 268 274 -14 85,204,400 23,782,945,800 4,715 34.064 274 T/J 1,500,000 272 B 424,000 193 KREN Kresna Graha Investama Tbk. --U9---1 170 224 171 192 22 624,390,900 121,654,421,200 26,162 1,997.503 193 J 259,600 192 T/B 6,053,400 194 LAND Trimitra Propertindo Tbk. --U6---2 298 298 278 288 -10 55,300 15,636,200 30 73.846 288 T/J 36,100 278 B 1,600 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 0 0 5,000 0 0 0 0 82.645 5,500 J 700 4,650 B 100 196 LINK Link Net Tbk. --M9---1 2,620 2,690 2,500 2,550 -70 1,807,200 4,701,304,000 1,553 159.375 2,560 J 400 2,550 T/B 12,900 197 LPCK Lippo Cikarang Tbk --U6---1 820 820 775 780 -40 702,300 556,528,000 185 87.942 780 T/J 81,000 775 B 4,800 198 LPKR Lippo Karawaci Tbk. --M6K--1 188 188 177 178 -10 17,484,300 3,136,883,200 1,042 57.479 178 T/J 681,100 177 B 395,900 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,660 1,670 1,545 1,545 -115 21,590,900 34,171,759,500 5,442 35.009 1,545 T/J 1,348,700 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 870 900 820 835 -35 66,866,300 56,810,628,000 7,832 215.484 840 J 401,100 835 T/B 539,200 201 MAIN Malindo Feedmill Tbk. --M3K--1 605 620 575 580 -25 7,423,000 4,353,464,500 1,168 329.545 585 J 245,500 580 T/B 53,300 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,760 2,810 2,600 2,610 -150 3,066,700 8,134,491,000 1,445 124.286 2,620 J 505,600 2,610 T/B 226,400 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,550 J 600 1,450 B 300 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 800 820 780 795 -5 18,339,600 14,641,704,000 2,791 1,275.776 800 J 290,400 795 T/B 2,351,800 205 MARI Mahaka Radio Integra Tbk. --M9---2 117 119 109 114 -3 170,300 18,952,000 35 152.000 117 J 59,700 114 T/B 14,500 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 482 450 456 -26 3,796,900 1,758,074,800 375 912.000 458 J 7,000 456 T/B 3,800 207 MASA Multistrada Arah Sarana Tbk. --U4---1 450 462 452 460 10 22,500 10,339,400 7 327.076 460 T/J 2,400 456 B 1,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,605 1,620 1,575 1,575 -30 138,800 220,934,500 104 121.154 1,575 T/J 9,100 1,570 B 12,400 209 MCAS M Cash Integrasi Tbk. --U9---2 1,280 1,450 1,195 1,280 0 5,842,700 7,693,676,000 1,838 92.419 1,280 T/J 143,000 1,275 B 14,900 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 121 122 119 119 -2 1,891,100 226,088,200 73 106.734 120 J 49,500 119 T/B 171,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,627,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,265 1,305 1,270 1,305 40 69,726,900 90,199,878,000 5,702 340.294 1,305 T/J 1,087,800 1,300 B 401,300 213 MDLN Modernland Realty Tbk. --M6---1 80 81 75 76 -4 96,623,200 7,398,623,800 1,628 22.555 76 T/J 494,500 75 B 3,952,000 214 MEDC Medco Energi Internasional Tbk. --M2K--1 494 500 476 480 -14 66,944,300 32,590,974,200 3,951 845.413 480 T/J 640,600 478 B 896,100 215 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,500 J 15,600 6,125 B 300 216 MERK Merck Tbk. --U5---2 2,640 2,850 2,610 2,640 0 118,900 322,955,000 179 6,960.740 2,660 J 500 2,630 B 2,200 217 META Nusantara Infrastructure Tbk. --U7---1 114 118 107 107 -7 552,300 59,917,100 89 32.417 107 T/J 436,400 0 B 0 218 MFIN Mandala Multifinance Tbk. --U8---2 785 840 780 840 55 29,600 24,496,500 35 861.538 840 T/J 10,600 780 B 10,000 219 MGRO Mahkota Group Tbk. --M1K--1 720 720 710 710 -10 8,698,200 6,201,299,000 492 315.556 715 J 70,400 710 T/B 9,800 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,400 1,445 1,435 1,440 40 1,300 1,873,500 5 523.636 1,440 T/J 1,400 1,435 B 200 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,470 2,310 2,460 10 8,358,300 19,891,858,000 1,516 144.835 2,460 T/J 13,100 2,450 B 8,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,100 505,000 3 238.095 50 T/J 877,200 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,825 J 200 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,525 11,500 10,725 10,725 -800 20,700 223,732,500 52 68,312.102 10,725 T/J 22,900 0 B 0 225 MLPL Multipolar Tbk. --M9---1 57 60 57 58 1 7,563,800 440,228,600 257 6.653 58 T/J 308,900 57 B 211,500 226 MMLP Mega Manunggal Property Tbk. --M6---2 157 159 155 155 -2 413,800 64,178,200 17 26.496 155 T/J 705,500 154 B 12,500 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 960 990 930 945 -15 110,822,100 106,670,721,000 13,110 105.000 945 T/J 2,562,800 940 B 441,900 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,140 1,030 1,140 40 96,100 106,903,000 21 196.552 1,140 T/J 8,900 1,025 B 6,300 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 530 535 494 498 -32 6,760,000 3,393,532,500 1,241 33.200 505 J 53,700 498 T/B 45,600 230 MPPA Matahari Putra Prima Tbk. --U9---1 123 125 118 120 -3 1,364,100 164,390,100 146 50.452 121 J 5,900 119 B 19,400 231 MPRO Maha Properti Indonesia Tbk. --U6---2 760 930 710 710 -50 3,100 2,777,500 9 645.455 935 J 3,000 725 B 2,400 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,575 J 200 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 302 306 296 302 0 361,600 108,518,200 71 60.400 302 T/J 86,600 300 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,130 1,185 1,130 1,185 55 12,100 14,333,000 7 77.961 1,185 T/J 1,900 1,180 B 1,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,450 1,460 1,400 1,435 -15 585,500 841,830,500 209 2,583.351 1,450 J 6,300 1,435 T/B 1,100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 95,256,000 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 382 0 0 382 0 0 0 0 160.605 384 J 6,500 382 B 9,500 238 MTPS Meta Epsi Tbk. --U7---2 145 156 141 153 8 90,600 13,754,500 74 47.812 156 J 5,200 153 T/B 300 239 MYOH Samindo Resources Tbk. --U2---1 1,040 1,100 1,015 1,080 40 285,100 307,506,500 67 128.637 1,080 T/J 14,500 1,015 B 6,500 240 MYOR Mayora Indah Tbk. --M5KB-1 2,320 2,330 2,200 2,270 -50 4,574,200 10,415,164,000 1,806 11,355.678 2,280 J 21,400 2,270 T/B 14,900 241 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---2 200 210 186 202 2 8,400 1,684,800 32 196.117 200 J 9,000 193 B 1,800 243 NATO Nusantara Properti Internasional Tbk. --U9---2 348 326 324 324 -24 314,800 102,149,600 86 314.563 324 T/J 1,098,700 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,315 1,600 1,345 1,350 35 1,068,800 1,524,524,500 349 72.973 1,380 J 2,000 1,350 T/B 3,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 555 630 520 520 -35 48,801,700 28,519,199,000 8,203 160.000 520 T/J 778,800 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 139 149 131 131 -8 2,900 386,900 9 124.762 141 J 5,600 131 T/B 8,800 247 NISP Bank OCBC NISP Tbk. --U8---1 765 770 715 715 -50 85,800 61,828,000 49 866.415 735 J 4,500 720 B 5,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 840 840 795 800 -40 3,400 2,721,000 8 213.333 800 T/J 500 790 B 2,600 249 NZIA Nusantara Almazia Tbk. XDU6---1 164 174 167 170 6 17,700 3,030,000 12 77.273 170 T/J 6,000 155 B 1,500 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 5,500 251 PALM Provident Agro Tbk. --U1---2 200 220 199 199 -1 8,200 1,695,600 13 54.391 200 J 52,600 187 B 2,200 252 PBID Panca Budi Idaman Tbk. CDU3---1 985 1,000 955 960 -25 597,500 585,222,000 190 112.941 965 J 100 960 T/B 6,200 253 PBRX Pan Brothers Tbk. --M4---1 264 266 250 250 -14 179,100 46,239,200 73 442.478 260 J 18,900 250 T/B 43,400 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,095 1,110 1,020 1,040 -55 272,865,000 289,116,107,000 11,453 346.667 1,040 T/J 2,652,300 1,035 B 1,076,700 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 535 494 500 -30 242,400 122,120,800 160 97.561 500 T/J 2,800 496 B 3,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,310 2,350 2,300 2,350 40 13,000 29,915,000 9 975.144 2,400 J 100 2,300 B 94,100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 130 125 127 2 11,700 1,509,000 7 101.600 127 T/J 900 126 B 100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 850 850 800 805 -45 6,897,800 5,641,725,000 719 1,340.326 805 T/J 352,800 800 B 335,900 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 10,200 510,000 9 50.000 50 T/J 14,559,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 820 820 785 785 -35 209,500 168,410,500 156 834.751 805 J 1,900 785 T/B 1,500 262 PNLF Panin Financial Tbk. --M8K--1 196 196 183 184 -12 23,618,200 4,427,307,100 1,036 198.876 185 J 1,274,100 184 T/B 1,846,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 920 1,010 860 935 15 25,000 22,117,000 58 57.187 920 J 1,800 890 B 200 264 POLU Golden Flower Tbk. --U4---2 820 850 800 800 -20 1,000 805,000 2 277.778 890 J 200 800 T/B 100 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 630 600 630 -10 200 123,000 2 117.757 600 J 900 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 655 655 645 650 -5 894,100 579,482,000 118 43.333 650 T/J 74,000 645 B 137,000 267 PPRE PP Presisi Tbk. --U7---1 210 212 196 196 -14 12,645,800 2,588,745,900 1,861 45.581 196 T/J 1,150,300 0 B 0 268 PPRO PP Properti Tbk. CDU6K--1 50 52 50 50 0 123,912,200 6,230,362,600 1,331 108.108 51 J 42,068,100 50 T/B 67,042,100 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,180 3,170 3,130 3,170 -10 31,000 97,951,000 18 48.769 3,160 J 16,900 3,130 B 1,000 270 PRIM Royal Prima Tbk. --U9---2 268 300 266 266 -2 600 175,400 6 53.200 290 J 100 268 B 500 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 191 186 188 -1 12,744,800 2,402,557,600 971 609.934 188 T/J 642,400 187 B 65,100 272 PSGO Palma Serasih Tbk. --U1---2 107 107 100 100 -7 30,400 3,132,200 38 95.238 103 J 20,300 100 T/B 2,000 273 PTBA Bukit Asam Tbk. --M2BX-1 2,390 2,480 2,280 2,370 -20 269,829,400 643,838,566,000 28,596 2,060.870 2,380 J 904,000 2,370 T/B 1,091,800 274 PTPP PP (Persero) Tbk. --M6XX-1 935 965 870 890 -45 106,070,800 96,257,798,000 7,057 167.293 895 J 347,700 890 T/B 424,800 275 PTRO Petrosea Tbk. --M2---1 1,300 1,300 1,270 1,270 -30 994,900 1,274,535,500 289 1,016.000 1,275 J 4,300 1,270 T/B 5,600 276 PTSN Sat Nusapersada Tbk --M4---1 183 185 171 171 -12 2,872,000 501,717,300 358 88.448 171 T/J 238,300 0 B 0 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,630 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 454 464 424 432 -22 265,375,700 117,566,981,400 13,336 1,665.446 432 T/J 4,254,700 430 B 618,600 279 PZZA Sarimelati Kencana Tbk. --U9---1 850 860 815 830 -20 383,100 317,454,000 270 75.455 830 T/J 65,900 825 B 2,100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 625 590 595 -25 22,593,100 13,571,627,000 2,812 371.875 600 J 130,700 595 T/B 17,300 281 RDTX Roda Vivatex Tbk --U6---1 5,450 5,350 5,075 5,350 -100 7,100 36,450,000 11 281.847 5,400 J 1,000 5,350 T/B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 55 57 54 55 0 65,934,700 3,637,238,800 1,380 55.000 55 T/J 765,000 54 B 309,500 283 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---2 426 426 424 424 -2 389,200 165,334,400 119 260.123 424 T/J 10,600 422 B 1,100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 254 240 240 -16 4,800 1,214,600 3 1,877.934 250 J 18,300 242 B 1,200 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,260 1,255 1,220 1,220 -40 145,600 180,601,500 81 478.431 1,220 T/J 297,200 1,205 B 3,700 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 101 100 94 96 -5 5,747,200 556,084,100 91 120.000 95 J 5,000 0 B 0 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 9,225 9,225 0 100 922,500 1 5,951.613 9,225 T/J 18,200 8,800 B 100 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,035 945 965 -40 44,289,000 43,853,654,000 4,894 436.547 965 T/J 1,399,000 960 B 372,200 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 830 730 730 -50 55,100 40,378,000 47 816.509 730 T/J 8,600 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 635 635 630 635 0 1,700 1,072,000 7 337.766 635 T/J 1,400 630 B 100 292 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,230 2,170 2,200 0 193,100 424,617,000 32 94.017 2,200 T/J 2,304,100 2,190 B 33,400 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 0 0 3,480 0 0 0 0 161.718 4,000 J 49,900 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 480 494 478 484 4 262,200 126,904,400 110 345.714 486 J 6,100 480 B 3,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,310 1,340 1,235 1,270 -40 14,580,200 18,873,723,500 4,659 218.966 1,275 J 1,900 1,270 T/B 3,600 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,850 5,925 5,500 5,800 -50 175,200 1,016,262,500 128 65.873 5,825 J 200 5,800 T/B 200 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 250 256 234 234 -16 15,100,600 3,617,481,400 964 21.273 236 J 10,000 234 T/B 1,169,400 298 SIPD Sierad Produce Tbk. --U3---2 1,230 1,250 1,230 1,250 20 600 740,000 3 1.389 1,250 T/J 14,900 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 1,505 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,100 5,225 5,075 5,075 -25 241,900 1,240,462,500 47 4,413.043 5,100 J 300 5,075 T/B 700 301 SMAR Smart Tbk. --U1---2 3,080 3,100 2,870 2,880 -200 10,300 31,541,000 10 951.563 3,070 J 500 2,880 T/B 11,500 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 334 344 312 316 -18 22,582,900 7,395,723,600 3,139 56.429 318 J 241,800 316 T/B 17,400 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,100 1,115 1,050 1,050 -50 101,400 108,283,000 102 1,268.116 1,080 J 200 1,050 T/B 2,000 304 SMRA Summarecon Agung Tbk. --M6K--1 645 680 605 605 -40 57,069,400 36,271,304,000 3,750 994.085 610 J 125,000 605 T/B 2,116,300 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,130 1,070 1,070 -55 3,672,600 4,018,821,500 883 2,857.982 1,075 J 39,500 1,070 T/B 105,900 306 SOCI Soechi Lines Tbk. --M7---1 137 140 128 130 -7 27,137,300 3,569,204,400 1,517 23.636 130 T/J 46,900 129 B 67,700 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,950 6,175 6,175 6,175 1,225 100 617,500 1 598.788 6,175 T/J 100 5,000 B 100 308 SPTO Surya Pertiwi Tbk. --M9K--2 540 535 510 520 -20 173,800 89,867,000 53 44.828 520 T/J 100 505 B 66,700 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 198 202 188 197 -1 1,440,100 281,816,000 194 111.946 197 T/J 58,800 196 B 1,500 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 130 0 147,500 19,223,000 28 138.739 132 J 2,000 128 B 25,500 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 192 197 182 183 -9 60,002,900 11,329,206,200 3,628 76.250 184 J 256,500 183 T/B 1,218,900 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,850 2,770 2,850 0 162,600 457,713,000 137 51.818 2,850 T/J 374,400 2,790 B 1,000 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 418 418 390 390 -28 29,201,300 11,572,053,600 1,325 160.000 390 T/J 10,393,800 0 B 0 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 855 860 825 830 -25 482,300 403,196,500 222 123.881 835 J 700 830 T/B 128,600 315 STTP Siantar Top Tbk. --U5---2 6,800 6,800 6,775 6,775 -25 1,300 8,835,000 7 4,003.427 6,800 J 300 6,500 B 200 316 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 4,870 J 200 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 500 1,445,000 2 1,864.516 2,900 J 33,300 2,890 T/B 600 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 69 93 73 93 24 160,541,600 13,878,822,600 7,848 849.703 0 J 0 93 T/B 327,030,500 320 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 1,095 1,120 1,055 1,095 0 38,132,400 41,917,245,500 2,999 270.370 1,095 T/J 594,500 1,090 B 625,600 322 TBLA Tunas Baru Lampung Tbk. --M5---1 585 590 545 545 -40 16,490,700 9,157,534,000 1,206 124.103 550 J 32,500 545 T/B 203,300 323 TCID Mandom Indonesia Tbk. --U5---1 7,950 7,950 7,650 7,700 -250 6,100 47,382,500 14 755.257 7,925 J 1,200 7,650 B 500 324 TCPI Transcoal Pacific Tbk. --U7---2 4,970 4,980 4,630 4,630 -340 12,023,800 59,019,337,000 8,809 3,355.072 4,630 T/J 57,900 0 B 0 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 103 100 96 96 -7 16,055,600 1,551,508,800 864 42.105 96 T/J 7,052,600 0 B 0 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,570 J 2,100 1,565 B 1,700 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 500 500 0 100 50,000 1 113.307 466 J 3,300 0 B 0 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,900 5,900 5,900 5,900 0 100 590,000 1 4,848.385 6,000 J 100 5,900 T/B 100 330 TINS Timah Tbk. --M2K--1 605 615 580 590 -15 33,131,900 19,788,949,000 2,277 301.486 590 T/J 106,400 585 B 1,310,400 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,400 4,940 4,960 -315 19,074,000 97,360,160,000 5,852 306.668 4,970 J 1,000 4,960 T/B 72,200 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 400 348 400 44 174,000 66,359,200 12 84.409 400 T/J 102,900 346 B 5,100 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 509,100 25,455,000 8 80.475 50 T/J 40,414,300 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 308 310 290 296 -12 12,482,800 3,721,699,000 1,207 106.388 296 T/J 82,300 294 B 373,800 335 TOTO Surya Toto Indonesia Tbk. --U3---2 220 224 220 220 0 11,600 2,575,000 10 713.660 222 J 100 220 T/B 30,000 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,020 990 1,005 -10 93,408,200 94,443,211,000 8,292 4,787.310 1,010 J 532,500 1,005 T/B 1,885,100 337 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---1 127 126 126 126 -1 100 12,600 1 126.971 126 T/J 1,400 119 B 100 339 TRIN Perintis Triniti Properti Tbk. --U6---2 278 300 268 286 8 64,164,400 18,295,742,800 4,483 143.000 286 T/J 278,300 284 B 154,000 340 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 0 237.414 398 J 42,300 374 B 300 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,320 1,375 1,310 1,340 20 62,200 82,502,000 67 239.047 1,340 T/J 48,400 1,315 B 100 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,760 2,800 2,660 2,800 40 16,600 46,202,000 11 72.727 2,890 J 20,000 2,660 B 600 344 TURI Tunas Ridean Tbk. --U9---1 1,410 1,410 1,410 1,410 0 100 141,000 1 3,133.333 1,410 T/J 100 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,490 1,500 1,450 1,490 0 416,400 615,199,000 449 99.333 1,490 T/J 5,000 1,460 B 10,100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,675 1,700 1,600 1,645 -30 656,800 1,071,075,500 445 3,189.468 1,645 T/J 10,500 1,625 B 900 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,250 3,250 3,250 250 100 325,000 1 120.367 3,300 J 10,000 3,200 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,665 1,665 1,650 1,650 -15 164,700 274,076,500 23 137.500 1,650 T/J 2,400 1,645 B 3,200 349 VICO Victoria Investama Tbk. --U8---1 88 94 91 91 3 86,000 7,926,300 10 72.800 91 T/J 32,000 88 B 1,300 350 VOKS Voksel Electric Tbk. --U4---1 236 238 220 220 -16 486,600 108,118,600 179 97.318 220 T/J 23,800 0 B 0 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 199 202 186 186 -13 28,417,200 5,432,114,200 1,891 64.138 187 J 183,900 186 T/B 442,000 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,375 1,395 1,280 1,285 -90 55,844,900 73,495,412,000 7,495 330.289 1,290 J 550,200 1,285 T/B 544,500 353 WOOD Integra Indocabinet Tbk. --M5K--1 334 336 314 336 2 52,502,100 17,125,415,200 2,361 129.231 338 J 392,900 336 T/B 10,100 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 179 182 170 172 -7 61,309,100 10,722,419,300 3,225 35.102 173 J 385,300 172 T/B 5,301,400 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 780 795 730 740 -40 62,779,200 47,369,390,500 5,723 199.730 740 T/J 497,800 735 B 853,900 356 WTON Wijaya Karya Beton Tbk. --M3K--1 290 298 276 276 -14 23,102,400 6,565,349,600 1,730 46.780 278 J 112,300 276 T/B 791,300 357 ZINC Kapuas Prima Coal Tbk. --U2---2 162 163 154 155 -7 78,738,100 12,536,669,800 1,102 552.565 155 T/J 240,800 154 B 215,200 Total 6,335,245,300 4,144,585,843,500 489,304 3,054,420,300 511,413,800 Jakarta, 10 June 2020 Trading Division