List of Securities Quotation: IDX SMC Composite Date: Thursday, 11 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 8,600 8,850 8,350 8,550 -50 2,373,900 20,280,792,500 1,526 694.580 8,550 T/J 27,500 8,525 B 200 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 1,535 J 2,600 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,495 1,505 1,455 1,470 -25 8,911,000 13,192,423,500 2,930 1,792.683 1,470 T/J 94,300 1,465 B 400 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 640 645 600 605 -35 32,013,300 19,752,319,500 2,692 475.132 605 T/J 888,300 600 B 3,785,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,100 6,800 6,950 -225 338,700 2,354,695,000 366 298.925 6,950 T/J 11,100 6,925 B 600 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,100 1,110 1,055 1,070 -30 31,930,900 34,442,017,500 5,885 97.273 1,070 T/J 73,900 1,065 B 605,500 8 AGII Aneka Gas Industri Tbk. --M3---1 494 500 484 490 -4 20,300 9,951,200 39 44.545 498 J 9,600 490 T/B 10,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 130 123 125 -3 7,215,700 913,299,100 400 204.222 125 T/J 7,800 124 B 193,500 10 AGRS Bank IBK Indonesia Tbk. --U8---2 104 104 102 103 -1 53,900 5,536,000 17 93.636 103 T/J 1,500 102 B 16,500 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,350 2,350 2,200 2,310 -40 18,203,400 41,571,196,000 2,280 1,841.063 2,320 J 27,000 2,310 T/B 266,200 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 286 274 274 -16 5,300 1,472,200 7 260.952 274 T/J 700 272 B 1,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 330 344 330 334 4 169,600 56,488,200 66 191.954 334 T/J 200 332 B 41,900 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,950 2,950 2,950 2,950 0 100 295,000 1 120.408 3,050 J 3,000 2,890 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,975 1,980 1,975 1,980 5 200 395,500 2 104.211 1,980 T/J 13,000 1,965 B 35,500 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 840 850 830 830 -10 33,000 27,673,000 44 2,117.941 840 J 600 830 T/B 21,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 520 484 484 -36 3,900 1,891,200 8 40.333 595 J 20,000 484 T/B 1,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 595 605 570 580 -15 73,061,000 42,711,715,000 5,592 382.409 580 T/J 27,800 575 B 2,740,700 19 APIC Pacific Strategic Financial Tbk. --U8---2 990 995 975 975 -15 20,939,500 20,584,899,500 4,137 1,037.058 975 T/J 6,000 970 B 121,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 117 121 112 115 -2 20,229,800 2,360,824,300 911 31.507 115 T/J 3,104,800 114 B 210,300 21 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 5,100 3,264,000 2 42.667 645 J 20,000 600 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,055 985 985 985 -70 1,500 1,477,500 3 417.373 985 T/J 2,915,900 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 388 388 384 388 0 272,000 105,332,000 49 2,637.124 388 T/J 317,000 386 B 60,100 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,015 1,220 1,015 1,185 170 630,400 701,432,500 308 5,972.180 1,185 T/J 198,600 1,180 B 500 25 ASGR Astra Graphia Tbk. --U9---1 745 765 735 745 0 1,956,900 1,455,174,500 186 154.462 745 T/J 150,000 740 B 101,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,075 1,070 1,065 1,070 -5 11,200 11,961,500 14 1,981.481 1,075 J 5,700 1,065 B 1,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 134 137 126 128 -6 56,017,300 7,313,785,300 2,019 121.905 129 J 281,400 128 T/B 1,346,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 420 426 408 416 -4 6,559,900 2,731,043,400 433 106.667 416 T/J 104,900 414 B 146,600 29 ATIC Anabatic Technologies Tbk. --U9---1 785 785 770 770 -15 4,800 3,697,500 4 110.000 770 T/J 4,300 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 905 915 890 890 -15 1,080,500 975,254,500 312 804.920 895 J 6,700 890 T/B 81,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,200 510,000 2 57.388 50 T/J 46,053,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 396 414 0 106,100 43,877,600 22 305.231 414 T/J 23,300 400 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 935 930 930 930 -5 1,200 1,116,000 3 1,162.500 925 J 300 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 165 179 162 169 4 120,136,900 20,710,169,800 4,643 50.135 169 T/J 3,374,800 168 B 865,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,095 1,075 1,090 0 900,000 978,454,000 38 78.986 1,095 J 84,100 1,090 T/B 35,100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,090 1,120 1,015 1,025 -65 208,825,800 220,479,377,000 15,753 133.696 1,030 J 245,100 1,025 T/B 6,060,200 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 224 220 220 -4 233,300 51,326,400 17 223.987 226 J 5,300 220 T/B 34,900 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 167 167 162 166 -1 881,700 145,817,400 53 470.762 167 J 60,600 165 B 300,000 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 2,860 2,870 2,710 2,770 -90 2,002,700 5,566,619,000 809 1.564 2,770 T/J 119,700 2,760 B 1,500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 19,900 995,000 9 217.306 50 T/J 653,564,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 120 109 115 0 22,897,800 2,656,544,700 1,054 67.647 115 T/J 1,153,500 114 B 148,200 43 BFIN BFI Finance Indonesia Tbk. --M8---1 310 316 304 314 4 500,700 154,712,800 115 1,609.101 316 J 21,400 314 T/B 4,400 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 591,800 29,590,000 15 146.220 50 T/J 26,630,100 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 985 995 980 995 10 8,400 8,311,500 8 562.160 995 T/J 212,100 980 B 38,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 176,100 8,805,000 16 35.714 50 T/J 39,604,600 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,280 1,280 1,195 1,255 -25 2,573,700 3,146,945,500 886 19.308 1,255 T/J 49,600 1,225 B 2,600 48 BISI BISI International Tbk. --U1---1 890 900 880 900 10 13,600 12,126,500 14 450.000 900 T/J 500 885 B 2,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 790 790 765 775 -15 4,978,700 3,873,949,500 1,164 129.167 775 T/J 315,000 770 B 149,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 510 492 500 0 7,477,900 3,746,489,800 1,759 116.279 505 J 605,800 500 T/B 198,900 51 BKSL Sentul City Tbk. --U6K--1 52 55 50 51 -1 170,231,500 8,936,094,400 1,520 3.524 52 J 8,963,700 51 T/B 53,861,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 69 72 68 68 -1 1,300 91,600 6 156.035 71 J 3,000 68 T/B 9,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 143,421,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,700 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 262 282 250 250 -12 4,100 1,036,200 13 78.125 260 J 700 250 T/B 17,600 56 BMTR Global Mediacom Tbk. --M9K--1 204 204 190 190 -14 121,462,200 23,321,928,100 3,999 154.648 191 J 435,700 190 T/B 206,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 33,400 1,670,000 5 0.172 50 T/J 75,667,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 740 745 700 720 -20 8,282,400 5,963,449,500 765 5.316 720 T/J 1,609,500 715 B 1,500 59 BNII Bank Maybank Indonesia Tbk. --U8---1 161 165 157 162 1 283,000 45,107,000 63 1.930 162 T/J 10,000 161 B 500 60 BNLI Bank Permata Tbk. --M8K--1 1,260 1,270 1,260 1,265 5 47,013,400 59,474,581,000 984 13.773 1,265 T/J 1,949,400 1,260 B 4,769,100 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,530 1,535 1,520 1,530 0 53,734,000 81,905,001,500 2,398 1,485.437 1,530 T/J 209,600 1,525 B 11,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 175 168 168 0 3,900 659,400 13 96.000 170 J 700 168 T/B 400 63 BOLT Garuda Metalindo Tbk. --U4---2 800 800 800 800 0 100 80,000 1 145.455 795 J 100 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 114,500 1,185 B 315,000 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 6,225 6,225 6,225 1,245 100 622,500 1 242.270 0 J 0 5,000 B 200 67 BRIS Bank BRIsyariah Tbk. --M8---1 302 308 288 294 -8 24,136,600 7,196,191,600 2,666 57.647 296 J 270,000 294 T/B 2,771,300 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 6,019,300 300,965,000 22 7.874 50 T/J 31,172,300 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,400 0 0 1,400 0 0 0 0 1,050.420 1,340 J 10,000 0 B 0 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 755 780 725 740 -15 105,586,100 78,966,707,500 5,466 144.955 740 T/J 3,900 735 B 313,300 71 BSIM Bank Sinarmas Tbk. --U8---1 468 484 484 484 16 500 242,000 3 330.107 476 J 26,200 452 B 100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,350 1,600 1,260 1,480 130 30,600 41,486,500 76 75.897 1,480 T/J 3,000 1,290 B 1,500 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 6,389,800 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 2,150 2,140 2,060 2,120 -30 114,200 241,368,000 87 410.406 2,120 T/J 2,400 2,110 B 1,200 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,000 3,140 2,870 3,130 130 11,675,900 35,883,593,000 6,960 321.026 3,140 J 105,000 3,130 T/B 44,200 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 0 0 835 0 0 0 0 141.525 835 J 51,500 810 B 1,500 79 BULL Buana Lintas Lautan Tbk. --M7---1 228 230 214 218 -10 104,812,800 23,510,233,000 2,665 21.318 220 J 244,400 218 T/B 71,800 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 72,794,900 3,639,745,000 228 2.902 50 T/J 434,682,100 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 93 94 87 87 -6 53,973,200 4,796,216,100 1,240 19.028 87 T/J 8,670,800 0 B 0 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 230 230 216 216 -14 812,600 177,751,800 167 65.455 216 T/J 114,500 214 B 136,400 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 36,900 1,845,000 11 28.571 50 T/J 18,283,700 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 346 362 -8 170,700 61,537,400 32 661.344 362 T/J 132,400 346 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 170 228 170 228 58 184,223,600 38,160,481,000 14,056 57.000 0 J 0 228 T/B 10,357,400 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 65 60 61 0 14,876,600 927,795,100 591 390.400 62 J 263,400 61 T/B 1,875,800 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 198 181 195 5 243,900 45,484,700 43 15.259 195 T/J 30,000 184 B 6,600 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 500 900,000 1 6,531.679 1,750 J 1,500 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 969.444 1,700 J 300 1,660 B 300 90 CLEO Sariguna Primatirta Tbk. --M5K--1 454 460 446 456 2 7,052,600 3,199,774,000 880 1,982.609 456 T/J 20,300 454 B 267,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,575 1,500 1,475 1,495 -80 800 1,194,000 7 143.054 1,675 J 1,300 1,495 T/B 2,100 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 3,400 170,000 3 45.455 50 T/J 122,408,900 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 366 370 368 368 2 1,200 443,400 5 185.704 368 T/J 400 350 B 900 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-1 680 700 645 655 -25 64,199,400 42,990,309,500 3,821 146.651 660 J 9,700 655 T/B 1,652,100 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,815 1,810 1,810 -10 3,500 6,343,500 2 3,632.933 1,810 T/J 1,700 1,805 B 1,800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 203,300 10,165,000 5 16.496 50 T/J 231,093,100 0 B 0 99 DILD Intiland Development Tbk. --U6---1 214 216 210 216 2 73,200 15,674,400 69 37.640 216 T/J 69,900 212 B 24,900 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,500 1,620 1,395 1,415 -85 2,978,300 4,300,780,500 567 47.966 1,415 T/J 88,500 1,400 B 4,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,900 5,000 4,840 5,000 100 2,500 12,188,000 16 29,888.218 5,000 T/J 200 4,850 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 166 172 158 167 1 84,016,000 14,074,151,500 2,214 79.524 168 J 89,500 167 T/B 377,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 135 139 126 126 -9 17,936,100 2,323,085,400 1,940 54.783 126 T/J 6,318,600 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 990 1,000 970 975 -15 13,400 13,213,500 32 106.557 975 T/J 7,700 970 B 500 105 DNAR Bank Oke Indonesia Tbk. --U8---1 120 0 0 120 0 0 0 0 109.091 0 J 0 123 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,400 3,080 3,190 -110 261,600 820,101,000 22 2,802.203 3,190 T/J 55,300 3,180 B 2,500 107 DOID Delta Dunia Makmur Tbk. --M2---1 142 140 133 133 -9 30,713,000 4,129,917,000 1,160 180.061 133 T/J 296,800 0 B 0 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 368 370 362 366 -2 1,007,900 370,863,400 55 98.919 366 T/J 283,500 364 B 100 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,150 18,950 17,825 18,950 -200 300 5,552,500 3 1,263.333 17,850 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 565 565 530 530 -35 1,389,700 744,495,500 206 104.950 530 T/J 171,100 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,750 J 1,000 4,400 B 200 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,170 2,200 10 5,600 12,177,000 16 809.802 2,200 T/J 300 2,170 B 300 113 DWGL Dwi Guna Laksana Tbk. --U9---2 238 258 230 230 -8 81,200 18,679,600 10 153.333 230 T/J 4,800 224 B 15,000 114 ECII Electronic City Indonesia Tbk. --U9---2 655 655 640 655 0 13,600 8,905,000 8 16.173 655 T/J 86,700 640 B 1,400 115 ELSA Elnusa Tbk. --M2K--1 230 236 220 222 -8 46,725,000 10,555,397,200 2,116 55.500 224 J 1,217,200 222 T/B 2,900 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 4 10.308 50 T/J 692,100,600 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,790 4,790 4,790 -110 100 479,000 1 665.278 4,790 T/J 1,000 4,580 B 500 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,905 1,905 1,800 1,800 -105 112,600 202,901,500 22 1,259.367 1,820 J 100 1,800 T/B 5,700 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,310 1,240 1,240 -50 9,619,200 12,199,629,500 2,819 124.000 1,245 J 8,000 1,240 T/B 27,900 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 161 161 156 158 -3 1,734,500 273,724,300 129 294.167 158 T/J 277,800 157 B 4,300 121 EXCL XL Axiata Tbk. XDM7BX-1 2,640 2,650 2,530 2,550 -90 11,626,200 29,963,862,000 3,848 129.414 2,550 T/J 196,100 2,540 B 162,400 122 FAST Fast Food Indonesia Tbk. --U9---2 955 955 930 930 -25 397,000 371,875,000 142 2,925.172 940 J 5,000 930 T/B 21,500 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,200 7,125 7,200 200 500 3,575,000 3 1,650.014 7,100 J 200 6,600 B 300 124 FILM MD Pictures Tbk. --U9---1 206 204 192 192 -14 3,959,700 773,911,300 420 91.429 192 T/J 540,100 0 B 0 125 FISH FKS Multi Agro Tbk. --U9---2 2,860 2,840 2,840 2,840 -20 100 284,000 1 2,272.000 2,860 J 100 2,800 B 100 126 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---1 106 105 99 100 -6 89,277,600 9,057,799,800 3,183 5.556 100 T/J 1,156,600 99 B 13,882,900 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 270 270 252 270 0 5,200 1,402,200 3 32.143 270 T/J 5,900 258 B 500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 274 288 260 284 10 72,332,800 20,329,124,200 4,625 38.177 284 T/J 91,800 282 B 558,400 131 GJTL Gajah Tunggal Tbk. --M4---1 400 402 378 386 -14 3,052,000 1,187,407,600 488 75.781 386 T/J 102,500 384 B 151,200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 89 83 85 -4 10,553,200 900,847,000 446 21.250 85 T/J 339,600 84 B 236,300 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,800 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,320 1,300 1,310 -10 237,100 309,664,000 158 101.946 1,310 T/J 26,900 1,300 B 5,000 135 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 87 87 85 87 0 197,600 16,995,400 22 34.800 87 T/J 308,500 86 B 107,700 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,220 3,220 3,130 3,180 -40 463,400 1,477,096,000 181 85.946 3,200 J 11,200 3,180 T/B 191,000 138 HERO Hero Supermarket Tbk. --U9---1 875 895 850 895 20 14,400 12,740,000 23 1,868.164 890 J 600 880 B 7,300 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,150 3,050 3,060 -110 80,900 249,357,000 82 936.754 3,070 J 100 3,060 T/B 14,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 100 54,500 1 838.462 545 T/J 21,900 510 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 635 660 615 655 20 35,308,100 22,696,569,000 2,440 211.290 660 J 586,700 655 T/B 1,690,200 142 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---2 144 142 134 134 -10 1,202,500 161,570,400 148 127.619 134 T/J 6,112,200 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 238 238 222 238 0 179,900 41,378,800 92 79.333 238 T/J 32,200 226 B 3,800 145 HRUM Harum Energy Tbk. --M2K--1 1,255 1,275 1,235 1,255 0 114,900 143,698,500 75 24.135 1,265 J 11,300 1,255 T/B 32,200 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,150 J 300 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 166 163 164 0 136,900 22,571,500 30 156.190 165 J 23,500 164 T/B 600 148 IFSH Ifishdeco Tbk. --U2---2 290 300 280 300 10 1,001,300 300,346,200 13 68.182 300 T/J 17,600 282 B 4,100 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 640 650 600 600 -40 2,099,300 1,281,145,000 375 80.550 605 J 100 600 T/B 104,500 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 158 158 150 151 -7 1,510,600 232,363,300 74 30.200 156 J 2,000 151 T/B 42,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,140 1,140 1,135 1,135 -5 530,100 602,437,000 28 298.684 1,140 J 170,600 1,130 B 6,600 153 INAF Indofarma (Persero) Tbk. --U5---1 1,105 1,105 1,030 1,030 -75 5,608,200 5,876,505,500 1,437 412.000 1,030 T/J 180,700 0 B 0 154 INCO Vale Indonesia Tbk. --M2XX-1 2,860 2,910 2,780 2,870 10 12,413,300 35,456,509,000 2,820 1,171.429 2,870 T/J 153,900 2,860 B 180,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,280 2,250 2,220 2,230 -50 25,900 57,971,000 20 300.341 2,230 T/J 12,600 2,220 B 2,200 156 INDS Indospring Tbk. --M4---1 1,950 1,950 1,875 1,900 -50 6,200 11,800,000 4 178.125 1,990 J 2,800 1,900 T/B 5,000 157 INDY Indika Energy Tbk. --M2K--1 690 690 650 665 -25 10,533,300 7,048,809,000 1,695 22.542 670 J 15,700 665 T/B 481,900 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,450 5,850 5,275 5,475 25 8,161,400 45,861,950,000 4,344 282.119 5,475 T/J 2,800 5,450 B 35,500 159 INPP Indonesian Paradise Property Tbk. CDU9---2 920 920 860 885 -35 18,000 15,856,000 59 842.857 860 J 4,400 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,220 2,210 2,070 2,070 -150 406,100 895,172,000 40 750.000 2,070 T/J 400 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 800 J 3,000 795 B 500 162 INTA Intraco Penta Tbk. --U9---2 268 268 268 268 0 700 187,600 1 188.917 268 T/J 14,100 250 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 410 410 382 384 -26 7,627,100 2,962,371,000 927 23.415 386 J 55,000 384 T/B 270,800 164 IPTV MNC Vision Networks Tbk. --U9---1 378 384 376 382 4 14,906,300 5,697,444,400 12,737 159.167 382 T/J 9,000 380 B 217,600 165 IRRA Itama Ranoraya Tbk. --U9---2 545 550 525 535 -10 5,255,600 2,796,256,500 912 143.048 535 T/J 25,000 530 B 229,100 166 ISAT Indosat Tbk. --M7K--1 2,230 2,310 2,180 2,230 0 31,719,200 71,541,307,000 8,355 159.286 2,240 J 128,500 2,230 T/B 1,099,100 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 130 131 121 125 -5 7,690,700 954,102,500 494 42.373 125 T/J 37,100 124 B 24,100 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,765 1,810 1,645 1,725 -40 699,600 1,194,367,500 748 784.091 1,725 T/J 85,700 1,720 B 9,000 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,925 8,050 7,700 7,750 -175 2,787,600 21,949,627,500 3,220 55.357 7,775 J 4,400 7,750 T/B 165,400 170 JAST Jasnita Telekomindo Tbk. --U7---2 127 170 119 147 20 173,505,000 26,733,631,200 13,829 59.756 147 T/J 450,800 146 B 1,597,000 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 168,159,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 550 J 5,000 466 B 2,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 5,394,600 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,145 1,230 1,075 1,160 15 72,989,200 85,252,079,000 7,260 317.113 1,165 J 81,800 1,160 T/B 50,300 175 JRPT Jaya Real Property Tbk. --M6K--1 436 442 434 436 0 385,800 169,048,800 77 419.231 438 J 1,000 436 T/B 223,100 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,900 3,950 3,760 3,760 -140 17,171,900 65,912,540,000 6,449 221.724 3,760 T/J 18,800 3,750 B 263,500 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,050 J 200 930 B 500 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 770 775 765 775 5 198,500 152,879,500 27 1,722.222 775 T/J 10,200 770 B 8,800 179 KAEF Kimia Farma Tbk. --M5---1 1,225 1,225 1,140 1,140 -85 13,936,500 16,209,652,500 3,525 1,140.000 1,145 J 425,200 1,140 T/B 890,400 180 KBLI KMI Wire & Cable Tbk. --M4K--1 380 390 370 378 -2 1,005,600 377,141,600 236 45.930 378 T/J 61,100 376 B 20,500 181 KEEN Kencana Energi Lestari Tbk. --M7---1 328 404 328 400 72 2,562,900 860,398,400 103 101.010 400 T/J 204,900 336 B 2,500 182 KEJU Mulia Boga Raya Tbk. --U5---2 850 860 840 845 -5 86,800 73,450,000 27 112.667 850 J 45,500 845 T/B 2,100 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 219,900 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 158 160 147 147 -11 5,912,500 889,877,100 475 5.100 147 T/J 306,800 0 B 0 185 KINO Kino Indonesia Tbk. XDM5---1 3,240 3,300 3,080 3,100 -140 1,994,700 6,416,834,000 448 81.579 3,100 T/J 1,400 3,090 B 10,500 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 1,100 1,100 1,100 0 500 550,000 1 544.554 1,050 J 300 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 199 200 199 200 1 1,600 319,600 6 701.754 200 T/J 67,100 187 B 10,000 188 KMTR Kirana Megatara Tbk. --U3---2 248 250 236 248 0 44,300 10,577,800 18 54.148 248 T/J 60,900 236 B 25,800 189 KOTA DMS Propertindo Tbk. --U6---1 655 660 640 650 -5 9,019,000 5,862,351,000 369 325.000 660 J 9,900 650 T/B 11,300 190 KPIG MNC Land Tbk. --M9---2 115 118 113 115 0 6,777,600 784,451,900 16,662 247.456 115 T/J 100,000 114 B 300,000 191 KRAH Grand Kartech Tbk. --U4---2 515 480 480 480 -35 1,200 576,000 3 174.545 480 T/J 13,800 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 274 302 260 284 10 126,697,800 36,183,406,200 7,223 35.307 284 T/J 4,740,300 282 B 85,600 193 KREN Kresna Graha Investama Tbk. --U9---1 192 210 179 179 -13 123,090,300 23,331,855,200 6,632 1,862.256 179 T/J 10,194,700 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 288 298 268 268 -20 38,300 10,480,400 14 68.718 288 J 6,200 268 T/B 3,000 195 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 2,550 2,670 2,550 2,630 80 3,092,400 8,124,443,000 1,680 164.375 2,630 T/J 2,500 2,620 B 10,200 197 LPCK Lippo Cikarang Tbk --U6---1 780 780 745 760 -20 1,097,800 832,311,500 209 85.687 760 T/J 153,300 750 B 2,100 198 LPKR Lippo Karawaci Tbk. --M6K--1 178 184 176 182 4 28,124,300 5,060,260,900 1,089 58.771 182 T/J 1,111,000 180 B 30,000 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,545 1,560 1,445 1,465 -80 23,012,700 34,292,543,000 6,350 33.197 1,465 T/J 328,200 1,460 B 57,200 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 850 785 790 -45 24,887,400 20,063,721,000 2,638 203.871 795 J 957,000 790 T/B 287,400 201 MAIN Malindo Feedmill Tbk. --M3K--1 580 605 540 570 -10 12,886,300 7,454,392,000 1,681 323.864 575 J 57,900 570 T/B 400,400 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,610 2,620 2,480 2,550 -60 4,897,200 12,550,089,000 1,607 121.429 2,550 T/J 145,600 2,520 B 13,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,550 J 700 1,445 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 795 795 740 780 -15 29,666,500 22,880,757,000 3,622 1,251.705 785 J 148,800 780 T/B 1,812,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 114 114 107 112 -2 253,700 27,490,500 36 149.333 114 J 10,000 107 B 11,700 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 456 466 456 464 8 2,582,500 1,190,195,200 167 928.000 464 T/J 105,500 462 B 26,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 460 510 470 510 50 60,400 29,802,000 13 362.628 510 T/J 1,500 464 B 1,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,620 1,550 1,560 -15 109,100 171,526,500 81 120.000 1,560 T/J 23,600 1,555 B 10,000 209 MCAS M Cash Integrasi Tbk. --U9---2 1,280 1,310 1,250 1,290 10 711,200 907,845,500 344 93.141 1,290 T/J 6,500 1,285 B 11,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 119 120 117 117 -2 1,882,900 221,744,700 132 104.940 119 J 830,800 117 T/B 205,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 8,226,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,305 1,330 1,300 1,315 10 64,132,300 84,618,953,500 6,807 342.902 1,315 T/J 1,632,000 1,310 B 520,600 213 MDLN Modernland Realty Tbk. --M6---1 76 78 71 71 -5 83,569,100 6,094,680,100 1,281 21.071 72 J 952,600 71 T/B 114,800 214 MEDC Medco Energi Internasional Tbk. --M2K--1 480 478 460 470 -10 52,480,000 24,739,161,200 3,049 827.800 470 T/J 1,259,200 468 B 1,965,600 215 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,400 J 2,500 6,150 B 200 216 MERK Merck Tbk. --U5---2 2,640 2,790 2,550 2,630 -10 39,800 106,343,000 95 6,934.374 2,630 T/J 2,100 2,620 B 1,000 217 META Nusantara Infrastructure Tbk. --U7---1 107 113 106 111 4 653,000 72,026,400 47 33.629 111 T/J 91,400 107 B 57,700 218 MFIN Mandala Multifinance Tbk. --U8---2 840 895 785 785 -55 124,500 100,566,000 32 805.128 845 J 9,900 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 710 715 695 695 -15 10,401,800 7,346,461,500 455 308.889 700 J 7,700 695 T/B 10,200 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,440 1,440 1,440 1,440 0 200 288,000 1 523.636 1,440 T/J 1,100 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,460 2,470 2,370 2,450 -10 7,872,600 19,194,726,000 1,178 144.246 2,450 T/J 8,700 2,440 B 100 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 5,000 250,000 1 238.095 50 T/J 1,855,700 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 10,725 10,725 10,525 10,650 -75 45,000 480,245,000 111 67,834.395 10,650 T/J 10,000 10,500 B 3,100 225 MLPL Multipolar Tbk. --M9---1 58 58 54 55 -3 7,769,000 428,196,400 236 6.309 55 T/J 98,100 54 B 1,107,300 226 MMLP Mega Manunggal Property Tbk. --M6---2 155 159 146 159 4 1,436,800 225,897,000 52 27.179 160 J 15,900 159 T/B 284,900 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 965 930 955 10 111,159,600 105,937,883,000 8,982 106.111 955 T/J 4,807,600 950 B 2,240,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,140 1,100 1,070 1,100 -40 85,800 93,101,000 36 189.655 1,100 T/J 16,200 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 498 515 488 490 -8 2,013,200 1,002,460,300 614 32.667 494 J 100 490 T/B 119,400 230 MPPA Matahari Putra Prima Tbk. --U9---1 120 122 117 120 0 1,148,100 136,841,000 83 50.452 120 T/J 87,200 118 B 351,500 231 MPRO Maha Properti Indonesia Tbk. --U6---2 710 0 0 710 0 0 0 0 645.455 880 J 100 715 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,425 J 300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 302 304 298 300 -2 166,900 50,076,200 24 60.000 300 T/J 138,500 298 B 12,700 234 MSKY MNC Sky Vision Tbk. --U9---1 1,185 1,105 1,105 1,105 -80 2,500 2,762,500 2 72.697 1,105 T/J 369,100 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,435 1,450 1,385 1,405 -30 765,900 1,084,267,000 237 2,529.344 1,435 J 2,100 1,405 T/B 12,700 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 101,199,000 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 382 382 382 382 0 600 229,200 2 160.605 384 J 6,500 382 T/B 400 238 MTPS Meta Epsi Tbk. --U7---2 153 153 143 143 -10 21,200 3,087,400 24 44.688 150 J 100 143 T/B 22,600 239 MYOH Samindo Resources Tbk. --U2---1 1,080 1,080 1,035 1,075 -5 177,600 190,263,500 59 128.041 1,075 T/J 2,400 1,055 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,300 2,220 2,300 30 1,183,500 2,689,108,000 675 11,505.753 2,300 T/J 4,700 2,280 B 4,400 241 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---2 202 192 189 192 -10 6,300 1,197,700 14 186.408 220 J 2,700 191 B 5,000 243 NATO Nusantara Properti Internasional Tbk. --U9---2 324 324 302 302 -22 523,800 158,297,600 65 293.204 302 T/J 1,691,100 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,350 1,500 1,360 1,380 30 296,300 424,019,500 154 74.595 1,385 J 6,300 1,380 T/B 9,900 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 520 525 484 484 -36 5,713,200 2,783,792,100 1,199 148.923 484 T/J 427,200 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 131 151 132 140 9 3,500 480,700 6 133.333 140 T/J 14,100 133 B 1,000 247 NISP Bank OCBC NISP Tbk. --U8---1 715 715 715 715 0 17,700 12,655,500 9 866.415 715 T/J 194,600 710 B 3,600 248 NOBU Bank Nationalnobu Tbk. --U8---1 800 0 0 800 0 0 0 0 213.333 805 J 500 775 B 100 249 NZIA Nusantara Almazia Tbk. XDU6---1 170 175 160 172 2 22,700 3,846,000 15 78.182 172 T/J 9,700 162 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 5,500 251 PALM Provident Agro Tbk. --U1---2 199 200 199 200 1 11,100 2,219,500 9 54.664 200 T/J 46,700 199 B 1,100 252 PBID Panca Budi Idaman Tbk. CDU3---1 960 960 945 950 -10 460,400 438,519,000 126 111.765 950 T/J 8,000 945 B 6,300 253 PBRX Pan Brothers Tbk. --M4---1 250 252 240 252 2 146,000 35,989,000 33 446.018 252 T/J 27,300 250 B 4,700 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 10,400 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,040 1,070 1,000 1,030 -10 206,158,300 213,614,437,500 7,570 343.333 1,030 T/J 2,336,800 1,025 B 130,400 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 500 510 478 496 -4 347,400 170,281,000 88 96.780 496 T/J 75,800 490 B 10,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,350 2,350 0 11,500 27,025,000 5 975.144 2,360 J 300 2,350 T/B 9,800 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 125 125 -2 45,000 5,625,400 5 100.000 127 J 1,800 125 T/B 1,064,600 259 PNBN Bank Pan Indonesia Tbk --M8K--1 805 800 765 770 -35 2,933,300 2,285,096,500 564 1,282.051 770 T/J 120,900 765 B 305,600 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 400 20,000 2 50.000 50 T/J 2,753,600 0 B 0 261 PNIN Paninvest Tbk. --U8---1 785 810 780 785 0 20,800 16,578,500 22 834.751 810 J 300 785 T/B 2,900 262 PNLF Panin Financial Tbk. --M8K--1 184 186 176 180 -4 16,261,800 2,960,147,800 1,055 194.553 180 T/J 41,100 179 B 297,600 263 POLI Pollux Investasi Internasional Tbk. --U6---2 935 960 870 920 -15 33,200 29,783,000 89 56.269 920 T/J 1,100 880 B 300 264 POLU Golden Flower Tbk. --U4---2 800 0 0 800 0 0 0 0 277.778 800 J 400 765 B 200 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 0 0 630 0 0 0 0 117.757 600 J 7,100 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 650 665 635 640 -10 2,201,400 1,417,249,000 196 42.667 645 J 4,200 640 T/B 45,400 267 PPRE PP Presisi Tbk. --U7---1 196 197 183 183 -13 8,103,000 1,503,642,700 636 42.558 185 J 3,200 183 T/B 350,100 268 PPRO PP Properti Tbk. CDU6K--1 50 51 50 50 0 107,043,500 5,353,539,300 1,795 108.108 50 T/J 5,354,400 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,150 3,110 3,150 -20 3,700 11,565,000 16 48.462 3,150 T/J 9,300 3,110 B 100 270 PRIM Royal Prima Tbk. --U9---2 266 284 266 280 14 800 221,200 6 56.000 280 T/J 4,300 268 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 190 186 187 -1 14,144,500 2,653,753,500 1,037 606.690 188 J 459,200 187 T/B 26,000 272 PSGO Palma Serasih Tbk. --U1---2 100 110 93 93 -7 493,600 46,068,300 61 88.571 98 J 900 93 T/B 67,100 273 PTBA Bukit Asam Tbk. --M2BX-1 2,370 2,380 2,250 2,280 -90 115,570,200 268,071,891,000 17,463 1,982.609 2,280 T/J 3,191,200 2,270 B 1,241,100 274 PTPP PP (Persero) Tbk. CDM6XX-1 890 900 840 845 -45 73,106,400 63,111,981,500 5,741 158.835 845 T/J 2,080,900 840 B 387,700 275 PTRO Petrosea Tbk. --M2---1 1,270 1,315 1,270 1,280 10 866,500 1,119,207,500 328 1,024.000 1,285 J 400 1,280 T/B 5,700 276 PTSN Sat Nusapersada Tbk --M4---1 171 188 163 186 15 8,033,200 1,453,647,200 899 96.207 187 J 338,500 186 T/B 1,230,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 1,800 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 432 448 420 434 2 189,810,300 82,858,928,200 9,094 1,673.156 436 J 370,300 434 T/B 24,087,800 279 PZZA Sarimelati Kencana Tbk. --U9---1 830 850 800 800 -30 409,700 334,735,000 209 72.727 815 J 7,500 800 T/B 18,500 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 600 560 580 -15 17,873,900 10,353,662,000 2,816 362.500 585 J 13,700 580 T/B 2,000 281 RDTX Roda Vivatex Tbk --U6---1 5,350 5,000 5,000 5,000 -350 2,000 10,000,000 2 263.409 5,350 J 17,200 5,000 T/B 200 282 REAL Repower Asia Indonesia Tbk. --U6---2 55 56 54 56 1 26,475,700 1,460,004,100 603 56.000 56 T/J 8,339,400 55 B 30,100 283 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---2 424 430 424 428 4 422,200 179,652,800 247 262.577 430 J 1,800 428 T/B 1,100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 240 240 240 0 4,600 1,104,000 2 1,877.934 258 J 64,500 240 T/B 500 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,220 1,180 1,220 0 1,895,000 2,302,989,500 93 478.431 1,220 T/J 416,400 1,190 B 19,700 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 96 96 93 93 -3 210,600 19,975,700 26 116.250 95 J 150,000 93 T/B 100 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 8,600 9,225 0 13,900 124,760,000 26 5,951.613 9,225 T/J 18,100 9,175 B 300 289 SCMA Surya Citra Media Tbk. --M9XX-1 965 975 930 940 -25 21,317,500 20,205,706,000 2,160 425.237 940 T/J 256,500 935 B 462,700 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 730 780 680 780 50 48,000 35,015,000 98 872.434 790 J 16,400 780 T/B 100 291 SFAN Surya Fajar Capital Tbk. --U9---2 635 645 595 645 10 93,000 56,979,500 81 343.085 645 T/J 2,300 640 B 100 292 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,170 2,190 -10 308,900 678,812,000 40 93.590 2,200 J 2,263,900 2,190 T/B 5,200 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 0 0 3,480 0 0 0 0 161.718 3,990 J 5,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 484 550 482 530 46 1,269,100 657,940,400 398 378.571 530 T/J 49,400 525 B 15,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,270 1,260 1,225 1,230 -40 4,775,000 5,918,530,000 2,182 212.069 1,230 T/J 85,900 1,225 B 201,200 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,800 5,875 5,600 5,600 -200 24,800 143,810,000 40 63.601 5,625 J 4,800 5,600 T/B 25,700 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 236 220 224 -10 8,922,800 2,010,328,400 491 20.364 226 J 526,100 224 T/B 43,500 298 SIPD Sierad Produce Tbk. --U3---2 1,250 1,250 1,250 1,250 0 400 500,000 1 1.389 1,250 T/J 6,500 1,230 B 16,200 299 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 5,075 5,250 5,025 5,050 -25 224,300 1,154,695,000 44 4,391.304 5,075 J 400 5,050 T/B 100 301 SMAR Smart Tbk. --U1---2 2,880 2,860 2,860 2,860 -20 6,000 17,160,000 5 944.955 3,080 J 200 2,860 T/B 500 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 318 298 304 -12 5,824,400 1,783,562,800 1,046 54.286 306 J 26,900 304 T/B 8,500 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,050 1,085 1,045 1,065 15 17,600 18,482,500 15 1,286.232 1,065 T/J 6,900 1,050 B 4,400 304 SMRA Summarecon Agung Tbk. --M6K--1 605 635 575 600 -5 50,933,600 31,183,971,500 3,442 985.869 605 J 287,300 600 T/B 898,200 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,070 1,090 1,030 1,060 -10 2,843,000 3,006,557,500 1,426 2,831.272 1,060 T/J 24,900 1,055 B 75,900 306 SOCI Soechi Lines Tbk. --M7---1 130 131 125 128 -2 9,765,700 1,247,727,900 630 23.273 128 T/J 77,600 127 B 114,900 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,175 0 0 6,175 0 0 0 0 598.788 0 J 0 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 520 520 505 505 -15 87,500 44,491,000 37 43.534 540 J 100 505 T/B 500 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 197 198 187 190 -7 957,400 184,020,500 199 107.968 192 J 122,200 190 T/B 34,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 133 126 126 -4 12,700 1,631,700 16 134.470 130 J 2,400 126 T/B 107,500 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 183 191 174 188 5 52,672,200 9,615,717,600 3,291 78.333 188 T/J 2,045,100 187 B 119,100 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,840 2,780 2,830 -20 810,300 2,294,772,000 127 51.455 2,830 T/J 253,100 2,790 B 4,800 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 390 394 364 364 -26 36,056,900 13,470,204,200 2,732 149.333 364 T/J 14,015,400 0 B 0 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 830 850 785 850 20 2,927,200 2,458,774,000 642 126.866 850 T/J 281,700 840 B 1,000 315 STTP Siantar Top Tbk. --U5---2 6,775 6,775 6,775 6,775 0 600 4,065,000 2 4,003.427 6,900 J 100 6,400 B 1,000 316 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,900 0 0 3,900 0 0 0 0 119.780 3,900 J 300 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 93 105 87 87 -6 42,573,900 4,031,029,000 2,177 794.884 87 T/J 15,230,100 0 B 0 320 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,095 1,105 1,075 1,090 -5 29,378,600 32,210,360,500 1,489 269.136 1,090 T/J 24,000 1,085 B 186,200 322 TBLA Tunas Baru Lampung Tbk. --M5---1 545 545 515 520 -25 8,651,000 4,582,927,000 704 118.411 525 J 31,000 520 T/B 793,700 323 TCID Mandom Indonesia Tbk. --U5---1 7,700 7,925 7,625 7,925 225 1,000 7,747,500 9 777.327 7,925 T/J 800 7,650 B 1,000 324 TCPI Transcoal Pacific Tbk. --U7---2 4,630 4,800 4,350 4,700 70 11,572,300 51,331,206,000 7,523 3,405.797 4,700 T/J 600 4,690 B 7,100 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 95 90 90 -6 20,796,800 1,893,085,200 1,186 39.474 90 T/J 1,845,700 0 B 0 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 1,565 1,565 1,565 0 800 1,252,000 1 142.922 1,565 T/J 900 1,560 B 1,500 327 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---2 500 500 470 500 0 9,600 4,515,000 7 113.307 480 J 4,100 0 B 0 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,900 6,000 5,900 6,000 100 700 4,150,000 3 4,930.561 6,250 J 100 5,850 B 300 330 TINS Timah Tbk. --M2K--1 590 610 560 580 -10 39,197,100 23,110,127,000 2,240 296.377 580 T/J 188,900 575 B 731,500 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,960 5,150 4,800 4,820 -140 18,626,600 91,749,780,500 5,829 298.012 4,820 T/J 234,400 4,810 B 911,400 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 400 400 372 390 -10 209,600 79,789,000 28 82.299 390 T/J 3,500 0 B 0 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 62,400 3,120,000 4 80.475 50 T/J 32,242,600 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 296 296 284 292 -4 4,343,300 1,262,705,000 476 104.951 292 T/J 541,100 290 B 938,400 335 TOTO Surya Toto Indonesia Tbk. --U3---2 220 220 218 218 -2 43,300 9,500,800 12 707.172 220 J 36,800 218 T/B 41,000 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,005 1,020 985 1,015 10 88,239,100 89,376,228,000 13,344 4,834.945 1,015 T/J 277,500 1,010 B 50,600 337 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---1 126 0 0 126 0 0 0 0 126.971 125 J 2,000 118 B 200 339 TRIN Perintis Triniti Properti Tbk. --U6---2 286 288 270 278 -8 40,024,000 11,175,348,200 2,518 139.000 280 J 620,100 278 T/B 2,006,200 340 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 19,800 372 B 300 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,340 1,345 1,300 1,310 -30 30,900 41,217,500 27 233.695 1,310 T/J 38,900 1,305 B 500 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,800 2,850 2,700 2,850 50 8,600 23,774,000 26 74.026 2,880 J 200 2,710 B 200 344 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,400 J 9,600 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,490 1,515 1,460 1,465 -25 298,600 438,558,000 440 97.667 1,465 T/J 33,600 1,460 B 7,700 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,645 1,640 1,555 1,555 -90 743,400 1,175,948,500 525 3,014.968 1,555 T/J 19,700 1,550 B 61,000 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 3,250 3,240 3,240 -10 300 973,000 2 119.997 3,240 T/J 9,800 3,210 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,650 1,650 1,645 1,650 0 155,500 256,555,000 10 137.500 1,650 T/J 42,600 1,645 B 300 349 VICO Victoria Investama Tbk. --U8---1 91 91 86 90 -1 66,300 5,810,500 12 72.000 88 J 1,800 87 B 100 350 VOKS Voksel Electric Tbk. --U4---1 220 232 208 214 -6 90,800 19,668,000 72 94.663 214 T/J 100 208 B 7,100 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 186 188 177 178 -8 14,504,000 2,645,638,800 1,265 61.379 179 J 35,700 178 T/B 85,600 352 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,285 1,310 1,215 1,230 -55 36,778,100 46,051,328,000 6,313 316.152 1,230 T/J 55,800 1,225 B 105,000 353 WOOD Integra Indocabinet Tbk. --M5K--1 336 350 326 330 -6 40,014,600 13,669,592,400 3,291 126.923 332 J 14,100 330 T/B 347,400 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 175 161 172 0 151,303,500 25,859,950,500 3,384 35.102 172 T/J 2,267,900 171 B 619,400 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 740 745 690 695 -45 57,273,900 40,696,981,000 4,856 187.584 700 J 1,143,300 695 T/B 74,000 356 WTON Wijaya Karya Beton Tbk. --M3K--1 276 280 262 268 -8 14,952,600 4,030,276,600 1,270 45.424 270 J 40,300 268 T/B 414,300 357 ZINC Kapuas Prima Coal Tbk. --U2---2 155 157 145 145 -10 111,266,600 16,906,070,000 1,539 516.916 150 J 130,000 145 T/B 58,500 Total 5,009,981,200 3,097,381,995,700 410,712 2,997,849,400 166,924,800 Jakarta, 11 June 2020 Trading Division