List of Securities Quotation: IDX SMC Composite Date: Friday, 12 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 8,550 8,400 8,050 8,275 -275 2,577,200 21,167,232,500 1,727 672.240 8,300 J 900 8,275 T/B 16,400 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 1,900 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 2,300 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,470 1,490 1,395 1,470 0 6,952,600 10,096,499,000 2,926 1,792.683 1,475 J 1,000 1,470 T/B 103,000 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 605 620 570 620 15 36,832,100 22,064,607,000 2,903 486.912 625 J 527,100 620 T/B 1,876,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,950 6,900 6,525 6,900 -50 244,400 1,658,895,000 298 296.774 6,925 J 2,900 6,900 T/B 1,700 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,070 1,070 1,010 1,060 -10 49,986,300 52,415,149,500 5,425 96.364 1,065 J 125,400 1,060 T/B 454,800 8 AGII Aneka Gas Industri Tbk. --M3---1 490 480 456 480 -10 182,200 85,127,600 119 43.636 480 T/J 215,300 466 B 5,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 128 117 121 -4 32,687,600 3,950,080,400 1,195 197.687 122 J 144,300 121 T/B 2,746,100 10 AGRS Bank IBK Indonesia Tbk. --U8---2 103 103 102 103 0 50,900 5,240,400 5 93.636 103 T/J 125,000 99 B 3,000 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,310 2,410 2,160 2,410 100 18,684,800 42,360,279,000 2,801 1,920.763 2,410 T/J 31,200 2,400 B 10,800 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 290 274 290 16 1,100 303,000 2 276.190 278 J 600 262 B 7,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 334 350 328 346 12 298,900 100,788,400 76 198.851 346 T/J 13,800 340 B 1,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,950 3,350 2,890 2,960 10 2,600 8,003,000 18 120.816 3,150 J 3,100 2,900 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 200 396,000 1 104.211 1,980 T/J 12,700 1,960 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 830 840 810 835 5 351,600 291,570,500 130 2,130.700 835 T/J 191,400 825 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 484 480 460 460 -24 200 94,000 2 38.333 510 J 100 500 B 700 18 ANTM Aneka Tambang Tbk. --M2XX-1 580 580 545 580 0 58,198,800 32,974,394,500 4,215 382.409 585 J 1,684,800 580 T/B 3,462,400 19 APIC Pacific Strategic Financial Tbk. --U8---2 975 980 960 970 -5 20,193,600 19,601,000,000 3,976 1,031.739 975 J 37,800 970 T/B 53,500 20 APLN Agung Podomoro Land Tbk. --M6K--1 115 118 107 116 1 25,334,900 2,852,985,100 1,013 31.781 117 J 82,300 116 T/B 1,308,700 21 ARII Atlas Resources Tbk. --U2---2 640 700 600 600 -40 1,100 670,000 6 40.000 600 T/J 99,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 985 920 920 920 -65 1,100 1,012,000 2 389.831 920 T/J 1,002,600 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 388 388 382 384 -4 380,000 146,019,000 82 2,609.937 386 J 300 382 B 21,200 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,185 1,400 1,180 1,300 115 1,511,700 1,960,131,500 505 6,551.759 1,300 T/J 40,500 1,295 B 5,100 25 ASGR Astra Graphia Tbk. --U9---1 745 740 705 725 -20 804,700 581,673,000 144 150.315 725 T/J 37,600 720 B 134,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,070 1,070 1,055 1,070 0 19,300 20,499,500 20 1,981.481 1,070 T/J 2,500 1,065 B 1,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 128 131 120 129 1 68,010,500 8,571,509,800 2,070 122.857 129 T/J 3,628,400 128 B 968,100 28 ASSA Adi Sarana Armada Tbk. --M7K--1 416 412 390 408 -8 7,293,200 2,930,532,800 430 104.615 412 J 4,900 408 T/B 15,300 29 ATIC Anabatic Technologies Tbk. --U9---1 770 770 770 770 0 300 231,000 3 110.000 720 J 100 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 890 890 830 890 0 1,977,700 1,709,740,500 509 804.920 890 T/J 216,200 885 B 35,500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,500 125,000 3 57.388 50 T/J 33,804,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 414 410 402 406 -8 62,200 25,251,800 20 299.333 406 T/J 57,000 404 B 4,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 930 925 865 925 -5 7,100 6,222,000 11 1,156.250 925 T/J 4,000 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 169 208 173 206 37 635,443,900 126,397,063,100 20,360 61.111 206 T/J 10,586,700 204 B 1,015,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,125 1,090 1,100 10 2,603,700 2,873,468,500 97 79.710 1,100 T/J 10,900 1,085 B 10,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,025 1,135 960 1,125 100 304,811,900 322,161,886,500 20,633 146.739 1,130 J 1,328,300 1,125 T/B 4,174,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 224 220 224 4 180,400 39,693,600 6 228.059 224 T/J 160,000 222 B 100 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 166 167 162 166 0 453,400 74,450,500 95 470.762 166 T/J 30,300 165 B 40,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,770 2,760 2,590 2,730 -40 3,637,900 9,780,046,000 1,078 1.542 2,750 J 400 2,730 T/B 96,500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 487,700 24,385,000 7 217.306 50 T/J 638,923,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 117 108 117 2 25,328,400 2,889,056,800 947 68.824 118 J 853,100 117 T/B 508,000 43 BFIN BFI Finance Indonesia Tbk. --M8---1 314 308 294 300 -14 5,080,100 1,522,253,000 754 1,537.358 300 T/J 124,900 298 B 100 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 54,500 2,725,000 14 146.220 50 T/J 32,070,400 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 995 995 975 990 -5 10,300 10,153,500 8 559.335 990 T/J 12,700 985 B 2,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,100 155,000 4 35.714 50 T/J 39,107,700 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,255 1,230 1,170 1,210 -45 2,241,500 2,685,269,000 402 18.615 1,210 T/J 17,200 1,200 B 16,100 48 BISI BISI International Tbk. --U1---1 900 900 875 900 0 36,400 32,434,000 29 450.000 900 T/J 47,500 880 B 400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 800 725 785 10 7,700,100 5,849,812,500 1,557 130.833 785 T/J 2,500 780 B 81,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 505 488 505 5 8,086,600 4,008,734,600 1,737 117.442 505 T/J 762,400 500 B 498,100 51 BKSL Sentul City Tbk. --U6K--1 51 52 50 51 0 96,301,000 4,908,535,700 1,930 3.524 52 J 10,321,500 51 T/B 36,184,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 68 77 68 76 8 71,300 4,878,800 38 174.392 75 J 100 70 B 1,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 400 20,000 1 0.658 50 T/J 165,555,900 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---2 250 268 250 252 2 1,000 264,600 6 78.750 266 J 100 252 T/B 4,400 56 BMTR Global Mediacom Tbk. --M9K--1 190 193 178 191 1 50,707,000 9,501,231,800 2,452 155.462 192 J 990,700 191 T/B 140,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,500 75,000 2 0.172 50 T/J 67,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 720 725 680 725 5 11,369,800 7,987,856,500 836 5.353 725 T/J 25,600 720 B 118,100 59 BNII Bank Maybank Indonesia Tbk. --U8---1 162 160 155 159 -3 391,000 61,403,800 68 1.894 160 J 10,600 159 T/B 17,800 60 BNLI Bank Permata Tbk. --M8K--1 1,265 1,270 1,255 1,260 -5 16,111,600 20,353,764,500 617 13.719 1,265 J 1,000,000 1,260 T/B 3,774,500 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,530 1,525 1,515 1,515 -15 45,939,900 69,826,830,500 2,449 1,470.874 1,520 J 50,800 1,515 T/B 66,200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 180 160 168 0 1,708,000 298,306,400 58 96.000 175 J 10,000 168 T/B 400 63 BOLT Garuda Metalindo Tbk. --U4---2 800 800 800 800 0 100 80,000 1 145.455 780 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 114,000 1,185 B 331,000 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 6,225 6,250 6,200 6,200 -25 7,000 43,582,500 9 241.297 7,450 J 200 6,200 T/B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 294 314 274 312 18 91,836,800 27,753,803,200 8,231 61.176 312 T/J 2,213,000 310 B 538,900 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 38,300 1,915,000 10 7.874 50 T/J 32,800,400 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,400 0 0 1,400 0 0 0 0 1,050.420 1,305 J 100,000 0 B 0 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 775 690 760 20 91,972,500 67,753,917,500 5,946 148.872 770 J 255,800 760 T/B 2,505,200 71 BSIM Bank Sinarmas Tbk. --U8---1 484 490 480 490 6 106,400 52,129,000 18 334.200 505 J 400 462 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,480 1,550 1,380 1,480 0 25,200 36,701,500 39 75.897 1,470 J 1,500 1,380 B 2,100 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 6,710,800 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 2,120 2,120 1,975 2,120 0 359,000 724,284,000 234 410.406 2,140 J 20,500 2,110 B 2,600 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,270 2,970 3,190 60 18,066,800 56,692,078,000 6,857 327.179 3,200 J 102,400 3,190 T/B 595,400 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 835 835 835 0 1,700 1,419,500 6 141.525 835 T/J 50,800 805 B 500 79 BULL Buana Lintas Lautan Tbk. --M7---1 218 214 204 208 -10 107,420,800 22,187,488,800 2,059 20.340 208 T/J 188,900 206 B 672,400 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 710,200 35,510,000 58 2.902 50 T/J 257,405,300 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 87 86 81 84 -3 37,429,900 3,103,874,600 1,040 18.372 84 T/J 406,700 83 B 254,600 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 216 212 202 212 -4 778,200 159,794,800 204 64.242 214 J 3,800 212 T/B 4,200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 87,900 4,395,000 9 28.571 50 T/J 22,581,700 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 362 370 370 370 8 1,026,000 379,620,000 12 675.960 370 T/J 60,000 340 B 15,000 85 CASS Cardig Aero Services Tbk. --U7---2 228 262 214 214 -14 100,687,800 23,656,657,000 8,831 53.500 214 T/J 4,351,500 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 63 57 62 1 6,977,200 422,020,400 252 396.800 63 J 607,100 62 T/B 298,600 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 195 196 186 195 0 35,200 6,760,600 11 15.259 195 T/J 2,600 189 B 5,800 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,700 1,800 0 2,000 3,490,000 5 6,531.679 1,800 T/J 1,600 1,700 B 100 89 CLAY Citra Putra Realty Tbk. --U9---2 1,745 1,740 1,625 1,625 -120 4,200 7,052,000 11 902.778 1,740 J 4,200 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 456 454 440 454 -2 6,629,100 2,963,960,200 838 1,973.913 456 J 46,100 454 T/B 900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,495 1,470 1,465 1,470 -25 4,100 6,013,500 4 140.662 1,475 J 500 1,470 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 10,000 500,000 1 45.455 50 T/J 123,681,800 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 368 350 368 0 1,200 432,600 4 185.704 368 T/J 700 344 B 50,300 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 2,450 2,450 0 100 245,000 1 2,047.639 3,060 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 655 690 615 685 30 79,271,900 52,049,103,000 5,426 153.368 690 J 71,900 685 T/B 116,900 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,810 1,810 1,800 1,810 0 8,200 14,795,000 7 3,632.933 1,810 T/J 100 1,805 B 1,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,100 305,000 4 16.496 50 T/J 227,753,500 0 B 0 99 DILD Intiland Development Tbk. --U6---1 216 216 208 212 -4 319,400 67,524,400 102 36.943 212 T/J 91,600 210 B 3,800 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,415 1,445 1,320 1,420 5 381,100 529,854,000 155 48.136 1,425 J 4,400 1,420 T/B 4,900 101 DLTA Delta Djakarta Tbk. --U5---1 5,000 4,940 4,750 4,940 -60 3,300 15,889,000 14 29,529.559 4,940 T/J 700 4,800 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 167 172 156 167 0 115,371,500 19,118,181,100 2,342 79.524 168 J 428,500 167 T/B 11,000,500 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 126 142 118 142 16 68,723,400 9,163,406,400 5,363 61.739 142 T/J 145,500 141 B 43,700 104 DMND Diamond Food Indonesia Tbk. --U5---1 975 995 940 995 20 14,700 14,042,000 29 108.743 990 J 2,000 965 B 1,300 105 DNAR Bank Oke Indonesia Tbk. --U8---1 120 0 0 120 0 0 0 0 109.091 162 J 300 125 B 30,000 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,190 3,280 3,120 3,180 -10 33,700 106,973,000 18 2,793.419 3,180 T/J 15,300 3,150 B 5,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 133 131 124 131 -2 23,801,100 3,034,991,700 1,041 177.353 132 J 114,000 131 T/B 189,600 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 366 362 360 360 -6 1,000,600 361,423,400 39 97.297 360 T/J 333,500 358 B 355,700 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,950 21,975 21,975 21,975 3,025 500 10,987,500 2 1,465.000 21,975 T/J 500 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 530 525 494 494 -36 6,246,800 3,091,799,800 537 97.822 498 J 10,000 494 T/B 544,300 111 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,750 J 1,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,150 2,200 0 3,700 8,018,000 9 809.802 2,200 T/J 300 2,170 B 200 113 DWGL Dwi Guna Laksana Tbk. --U9---2 230 254 220 254 24 380,300 93,290,200 32 169.333 254 T/J 44,900 230 B 8,000 114 ECII Electronic City Indonesia Tbk. --U9---2 655 0 0 655 0 0 0 0 16.173 655 J 107,800 650 B 800 115 ELSA Elnusa Tbk. --M2K--1 222 228 208 226 4 75,199,300 16,281,992,400 2,967 56.500 228 J 884,900 226 T/B 3,464,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 6,500 325,000 1 10.308 50 T/J 690,481,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 4,800 4,790 4,790 0 200 959,000 2 665.278 4,880 J 200 4,560 B 100 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,800 1,800 1,785 1,785 -15 6,500 11,679,000 10 1,248.872 1,790 J 500 1,780 B 1,100 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,260 1,165 1,255 15 13,175,100 16,134,747,500 2,651 125.500 1,260 J 260,400 1,255 T/B 292,700 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 160 149 158 0 1,601,700 245,611,400 146 294.167 159 J 51,000 158 T/B 1,000 121 EXCL XL Axiata Tbk. XDM7BX-1 2,550 2,580 2,430 2,560 10 11,645,400 29,264,724,000 2,984 129.922 2,570 J 79,800 2,560 T/B 23,100 122 FAST Fast Food Indonesia Tbk. --U9---2 930 970 890 920 -10 283,400 262,769,500 155 2,893.719 945 J 500 920 T/B 43,400 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,200 6,900 6,750 6,800 -400 300 2,045,000 3 1,558.346 7,000 J 1,000 6,800 T/B 1,000 124 FILM MD Pictures Tbk. --U9---1 192 197 179 180 -12 4,983,200 915,167,400 318 85.714 180 T/J 1,616,900 179 B 284,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,840 2,870 2,870 2,870 30 100 287,000 1 2,296.000 2,930 J 100 2,800 B 500 126 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---1 100 101 93 98 -2 77,502,400 7,517,348,900 3,312 5.444 99 J 249,900 98 T/B 3,863,200 128 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 0 0 270 0 0 0 0 32.143 276 J 10,000 260 B 9,500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 284 268 278 -6 38,560,400 10,616,608,200 2,754 37.371 280 J 1,025,300 278 T/B 20,722,900 131 GJTL Gajah Tunggal Tbk. --M4---1 386 386 360 378 -8 5,224,500 1,933,063,600 707 74.211 382 J 34,500 378 T/B 84,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 85 85 80 83 -2 2,241,200 183,220,600 241 20.750 83 T/J 16,000 82 B 338,200 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,900 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,310 1,320 1,270 1,280 -30 188,800 246,999,000 92 99.611 1,280 T/J 17,100 1,275 B 100 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 84 87 0 242,900 20,701,700 10 34.800 87 T/J 1,260,800 85 B 200 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,180 3,190 3,100 3,120 -60 737,100 2,297,684,000 137 84.324 3,130 J 900 3,120 T/B 11,900 138 HERO Hero Supermarket Tbk. --U9---1 895 910 835 890 -5 7,700 6,613,500 15 1,857.727 890 T/J 1,700 855 B 3,100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,000 2,870 2,970 -90 384,000 1,124,647,000 152 909.202 3,000 J 40,800 2,970 T/B 19,400 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 510 545 0 8,000 4,342,500 8 838.462 545 T/J 4,400 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 655 620 650 -5 19,784,500 12,619,493,500 1,679 209.677 650 T/J 458,600 645 B 271,800 142 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---2 134 125 125 125 -9 454,300 56,787,500 85 119.048 125 T/J 7,017,500 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 238 240 222 234 -4 219,800 50,294,600 81 78.000 234 T/J 221,000 228 B 4,100 145 HRUM Harum Energy Tbk. --M2K--1 1,255 1,255 1,195 1,210 -45 242,400 293,772,000 173 23.269 1,225 J 2,500 1,210 T/B 8,400 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,500 J 300 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 162 157 160 -4 389,500 61,886,000 47 152.381 160 T/J 13,800 157 B 12,600 148 IFSH Ifishdeco Tbk. --U2---2 300 0 0 300 0 0 0 0 68.182 300 J 1,003,700 280 B 2,500 149 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. CDM4---1 600 610 575 605 5 1,784,500 1,051,046,000 278 81.222 605 T/J 189,100 600 B 80,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 151 160 147 159 8 591,100 92,568,800 72 31.800 159 T/J 124,400 154 B 76,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,135 1,130 1,135 0 625,700 708,960,500 31 298.684 1,140 J 81,900 1,125 B 5,500 153 INAF Indofarma (Persero) Tbk. --U5---1 1,030 1,005 960 995 -35 4,843,300 4,758,928,500 1,313 398.000 1,000 J 81,800 995 T/B 96,300 154 INCO Vale Indonesia Tbk. --M2XX-1 2,870 2,860 2,750 2,830 -40 15,334,700 43,099,502,000 2,602 1,155.102 2,840 J 183,000 2,830 T/B 312,100 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,230 2,300 2,210 2,300 70 1,100 2,449,000 7 309.768 2,260 J 11,000 2,200 B 2,000 156 INDS Indospring Tbk. --M4---1 1,900 0 0 1,900 0 0 0 0 178.125 1,990 J 1,600 1,900 B 500 157 INDY Indika Energy Tbk. --M2K--1 665 670 625 670 5 9,800,500 6,340,782,500 1,583 22.712 675 J 245,500 670 T/B 196,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,475 5,525 5,175 5,425 -50 5,857,400 31,461,402,500 3,169 279.543 5,450 J 8,000 5,425 T/B 186,000 159 INPP Indonesian Paradise Property Tbk. CDU9---2 885 880 825 825 -60 4,900 4,073,500 15 785.714 825 T/J 500 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,070 2,120 1,930 1,970 -100 403,900 833,306,000 84 713.768 1,970 T/J 300 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 850 800 795 795 -55 600 477,500 3 8.071 795 T/J 34,100 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 268 266 258 266 -2 10,600 2,818,800 3 187.507 266 T/J 10,000 250 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 384 394 360 394 10 4,276,500 1,623,768,600 688 24.024 396 J 35,500 394 T/B 13,200 164 IPTV MNC Vision Networks Tbk. --U9---1 382 382 376 382 0 28,312,900 10,813,241,400 605 159.167 382 T/J 281,100 380 B 445,600 165 IRRA Itama Ranoraya Tbk. --U9---2 535 535 510 520 -15 5,164,500 2,668,699,000 656 139.037 525 J 128,100 520 T/B 76,800 166 ISAT Indosat Tbk. --M7K--1 2,230 2,260 2,080 2,260 30 13,594,600 29,912,261,000 3,613 161.429 2,270 J 184,900 2,260 T/B 1,358,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 126 118 125 0 4,887,300 595,422,500 377 42.373 125 T/J 185,800 124 B 1,800 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,725 1,770 1,610 1,750 25 401,100 687,552,000 547 795.455 1,750 T/J 74,400 1,735 B 1,000 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,750 7,825 7,325 7,825 75 3,084,400 23,501,280,000 2,261 55.893 7,850 J 12,800 7,825 T/B 36,300 170 JAST Jasnita Telekomindo Tbk. --U7---2 147 146 137 137 -10 5,300,000 729,973,700 620 55.691 137 T/J 5,896,600 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 147,273,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 450 450 450 -14 100 45,000 1 255.261 570 J 100 452 B 2,300 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 418 J 2,000,000 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,225 1,095 1,225 65 47,995,600 56,726,604,000 6,067 334.882 1,230 J 456,300 1,225 T/B 6,300 175 JRPT Jaya Real Property Tbk. --M6K--1 436 440 414 438 2 665,100 282,779,000 176 421.154 440 J 2,700 438 T/B 5,300 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,760 4,000 3,550 3,980 220 16,937,600 65,110,545,000 6,663 234.697 3,990 J 19,000 3,980 T/B 223,300 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,055 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 775 775 765 770 -5 1,058,500 815,545,500 47 1,711.111 770 T/J 12,400 765 B 500 179 KAEF Kimia Farma Tbk. --M5---1 1,140 1,120 1,065 1,120 -20 9,894,200 10,835,855,500 2,402 1,120.000 1,125 J 37,700 1,120 T/B 156,100 180 KBLI KMI Wire & Cable Tbk. --M4K--1 378 374 358 368 -10 1,381,300 505,557,400 328 44.715 368 T/J 50,100 366 B 112,100 181 KEEN Kencana Energi Lestari Tbk. --M7---1 400 400 374 376 -24 1,772,600 665,533,000 60 94.949 376 T/J 24,600 372 B 12,300 182 KEJU Mulia Boga Raya Tbk. --U5---2 845 845 835 845 0 74,900 62,906,000 35 112.667 850 J 400 845 T/B 5,900 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 500 25,000 1 1.818 50 T/J 279,700 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 147 147 137 147 0 14,209,100 2,019,650,700 377 5.100 147 T/J 1,050,000 146 B 100 185 KINO Kino Indonesia Tbk. XDM5---1 3,100 3,130 2,960 3,130 30 2,035,100 6,234,272,000 312 82.368 3,130 T/J 10,800 3,110 B 100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,300 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 187 200 0 5,500 1,054,400 11 701.754 200 T/J 62,700 186 B 36,200 188 KMTR Kirana Megatara Tbk. --U3---2 248 248 248 248 0 600 148,800 3 54.148 248 T/J 11,000 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 650 645 630 635 -15 15,976,900 10,234,602,500 376 317.500 650 J 16,500 635 T/B 16,600 190 KPIG MNC Land Tbk. --M9---2 115 115 113 115 0 1,861,300 213,464,200 115 247.456 115 T/J 668,100 114 B 510,000 191 KRAH Grand Kartech Tbk. --U4---2 480 460 448 460 -20 1,100 498,800 3 167.273 460 T/J 6,400 458 B 500 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 284 294 268 280 -4 93,781,100 26,248,605,600 4,231 34.810 282 J 497,800 280 T/B 635,300 193 KREN Kresna Graha Investama Tbk. --U9---1 179 175 167 167 -12 7,059,500 1,179,483,900 452 1,737.412 167 T/J 45,307,800 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 268 288 252 252 -16 38,100 9,892,600 19 64.615 268 J 65,700 252 T/B 5,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 6,000 5,100 6,000 1,000 1,400 7,850,000 9 99.174 6,100 J 1,200 5,400 B 500 196 LINK Link Net Tbk. --M9---1 2,630 2,620 2,460 2,570 -60 990,700 2,538,446,000 876 160.625 2,580 J 800 2,560 B 124,700 197 LPCK Lippo Cikarang Tbk --U6---1 760 755 710 750 -10 401,700 294,135,500 154 84.560 755 J 55,100 750 T/B 13,400 198 LPKR Lippo Karawaci Tbk. --M6K--1 182 182 170 173 -9 21,410,300 3,719,741,400 2,073 55.865 174 J 101,600 173 T/B 218,000 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,465 1,495 1,365 1,480 15 26,851,800 38,612,095,500 4,948 33.537 1,480 T/J 1,747,100 1,475 B 298,800 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 790 815 735 795 5 36,646,200 28,533,948,000 2,340 205.161 800 J 244,600 795 T/B 3,179,400 201 MAIN Malindo Feedmill Tbk. --M3K--1 570 585 540 580 10 10,710,500 6,063,137,000 1,062 329.545 585 J 215,000 580 T/B 608,700 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,550 2,610 2,380 2,560 10 4,508,100 11,125,965,000 1,097 121.905 2,580 J 5,000 2,560 T/B 6,900 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,545 J 3,000 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 780 765 735 750 -30 25,690,700 19,345,528,000 3,214 1,203.563 755 J 54,300 750 T/B 440,100 205 MARI Mahaka Radio Integra Tbk. --M9---2 112 111 105 111 -1 239,400 25,757,000 23 148.000 112 J 15,000 105 B 16,900 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 464 464 460 464 0 3,423,500 1,583,088,800 219 928.000 464 T/J 100,000 462 B 48,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 510 510 478 505 -5 3,000 1,466,700 13 359.073 505 T/J 9,800 476 B 300 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,560 1,460 1,500 -60 74,700 112,175,500 70 115.385 1,550 J 23,700 1,500 T/B 18,500 209 MCAS M Cash Integrasi Tbk. --U9---2 1,290 1,320 1,200 1,280 -10 4,234,000 5,375,944,500 390 92.419 1,280 T/J 48,600 1,275 B 25,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 119 113 116 -1 1,638,900 189,476,300 131 104.043 118 J 68,000 116 T/B 615,500 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,385,100 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,315 1,350 1,260 1,300 -15 41,802,200 54,002,082,500 3,379 338.990 1,300 T/J 1,152,400 1,295 B 200 213 MDLN Modernland Realty Tbk. --M6---1 71 73 67 72 1 95,105,500 6,614,297,100 1,638 21.368 73 J 1,719,100 72 T/B 4,705,100 214 MEDC Medco Energi Internasional Tbk. --M2K--1 470 470 438 470 0 74,368,200 33,587,801,400 4,222 827.800 472 J 514,700 470 T/B 882,200 215 MEGA Bank Mega Tbk. --U8---1 6,500 6,400 6,400 6,400 -100 200 1,280,000 1 4,665.131 6,400 T/J 9,800 6,125 B 200 216 MERK Merck Tbk. --U5---2 2,630 2,790 2,500 2,740 110 111,400 283,461,000 98 7,224.405 2,740 T/J 56,900 2,730 B 500 217 META Nusantara Infrastructure Tbk. --U7---1 111 117 104 104 -7 130,900 13,669,300 42 31.508 107 J 20,400 105 B 47,800 218 MFIN Mandala Multifinance Tbk. --U8---2 785 850 775 850 65 5,800 4,582,500 9 871.795 850 T/J 16,800 790 B 6,500 219 MGRO Mahkota Group Tbk. --M1K--1 695 700 675 700 5 2,448,900 1,673,137,500 178 311.111 700 T/J 47,000 685 B 27,600 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,440 1,440 1,440 1,440 0 100 144,000 1 523.636 1,440 T/J 1,800 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,430 2,320 2,380 -70 10,391,900 24,663,688,000 2,293 140.125 2,380 T/J 593,800 2,370 B 100 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 921,200 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 10,650 10,650 10,400 10,525 -125 100,000 1,050,990,000 67 67,038.217 10,650 J 15,000 10,375 B 1,000 225 MLPL Multipolar Tbk. --M9---1 55 55 52 52 -3 4,104,400 217,926,600 153 5.964 53 J 107,000 52 T/B 3,605,100 226 MMLP Mega Manunggal Property Tbk. --M6---2 159 163 150 163 4 334,200 53,138,700 74 27.863 164 J 15,900 163 T/B 45,400 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 975 910 955 0 163,081,000 155,117,300,000 9,488 106.111 960 J 5,873,000 955 T/B 2,706,200 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,050 1,030 1,030 -70 39,100 40,390,000 16 177.586 1,050 J 8,000 1,030 T/B 5,000 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 490 488 466 480 -10 4,719,300 2,258,797,000 871 32.000 480 T/J 3,479,500 478 B 106,900 230 MPPA Matahari Putra Prima Tbk. --U9---1 120 120 116 117 -3 753,500 88,656,900 89 49.191 119 J 2,200 117 T/B 691,700 231 MPRO Maha Properti Indonesia Tbk. --U6---2 710 880 670 880 170 2,900 1,977,500 3 800.000 875 J 2,600 870 B 200 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,475 J 3,000 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 300 302 296 300 0 243,500 72,698,000 58 60.000 300 T/J 78,900 298 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,105 1,150 1,150 1,150 45 100 115,000 1 75.658 1,145 J 20,100 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,405 1,415 1,310 1,415 10 599,900 811,968,000 273 2,547.346 1,415 T/J 6,100 1,405 B 100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 1.266 50 T/J 155,572,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 382 0 0 382 0 0 0 0 160.605 398 J 200,000 360 B 500 238 MTPS Meta Epsi Tbk. --U7---2 143 152 135 149 6 22,600 3,167,600 17 46.562 155 J 500 141 B 10,200 239 MYOH Samindo Resources Tbk. --U2---1 1,075 1,100 1,030 1,100 25 63,300 67,741,500 47 131.019 1,100 T/J 27,700 1,070 B 200 240 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,270 2,160 2,270 -30 3,234,400 7,211,955,000 968 11,355.678 2,270 T/J 16,900 2,260 B 2,800 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 192 186 184 186 -6 3,100 574,900 7 180.583 192 J 12,000 186 T/B 5,000 243 NATO Nusantara Properti Internasional Tbk. --U9---2 302 282 282 282 -20 293,900 82,879,800 46 273.786 282 T/J 3,039,900 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,380 1,380 1,285 1,330 -50 284,500 381,749,500 80 71.892 1,375 J 4,000 1,330 T/B 2,700 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 484 474 452 470 -14 2,903,000 1,335,737,400 864 144.615 472 J 44,400 470 T/B 800 246 NIRO City Retail Developments Tbk. --U6---2 140 142 140 142 2 35,100 4,914,200 3 135.238 142 T/J 100 132 B 500 247 NISP Bank OCBC NISP Tbk. --U8---1 715 710 705 705 -10 195,000 138,131,000 38 854.297 705 T/J 800 700 B 159,200 248 NOBU Bank Nationalnobu Tbk. --U8---1 800 810 800 800 0 2,200 1,761,000 6 213.333 800 T/J 100 745 B 400 249 NZIA Nusantara Almazia Tbk. XDU6---1 172 210 172 173 1 29,000 5,065,900 16 78.636 193 J 300 173 T/B 8,500 250 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---2 200 190 190 190 -10 300 57,000 3 51.931 190 T/J 100 186 B 900 252 PBID Panca Budi Idaman Tbk. CDU3---1 950 950 915 915 -35 618,000 570,300,000 250 107.647 920 J 4,000 915 T/B 18,900 253 PBRX Pan Brothers Tbk. --M4---1 252 252 236 246 -6 1,220,300 291,624,800 79 435.398 252 J 35,300 246 T/B 711,900 254 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 1,030 1,060 960 1,045 15 249,131,400 254,302,595,500 7,838 348.333 1,050 J 8,634,700 1,045 T/B 9,035,000 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 496 535 480 535 39 256,500 128,092,800 81 104.390 530 J 1,100 500 B 100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,350 2,350 0 800 1,880,000 4 975.144 2,430 J 100 2,350 T/B 200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 125 124 124 -1 10,900 1,361,700 6 99.200 125 J 18,700 124 T/B 1,099,200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 770 770 725 755 -15 4,159,100 3,125,649,000 389 1,257.076 770 J 125,700 755 T/B 706,300 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,400 1,020,000 5 50.000 50 T/J 22,840,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 785 795 765 775 -10 291,500 225,224,000 57 824.117 775 T/J 24,200 770 B 500 262 PNLF Panin Financial Tbk. --M8K--1 180 181 172 180 0 11,299,600 2,002,891,800 901 194.553 181 J 164,500 180 T/B 192,300 263 POLI Pollux Investasi Internasional Tbk. --U6---2 920 995 870 965 45 7,600 7,034,500 27 59.021 965 T/J 900 960 B 100 264 POLU Golden Flower Tbk. --U4---2 800 800 790 790 -10 600 475,000 2 274.306 790 T/J 4,800 745 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 600 600 600 -30 300 180,000 2 112.150 595 J 200 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 640 640 600 635 -5 905,200 560,253,500 171 42.333 640 J 135,200 635 T/B 39,200 267 PPRE PP Presisi Tbk. --U7---1 183 183 171 183 0 23,969,100 4,253,242,000 2,989 42.558 184 J 44,800 183 T/B 263,400 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 10,116,400 505,820,000 312 108.108 50 T/J 43,456,900 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,150 3,090 3,150 0 11,800 36,704,000 29 48.462 3,150 T/J 1,600 3,100 B 1,100 270 PRIM Royal Prima Tbk. --U9---2 280 280 264 264 -16 1,900 525,400 5 52.800 280 J 203,800 266 B 300 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 187 187 178 183 -4 13,272,700 2,411,202,700 1,195 593.712 184 J 85,300 182 B 707,700 272 PSGO Palma Serasih Tbk. --U1---2 93 104 96 102 9 10,200 990,900 22 97.143 102 T/J 16,200 96 B 300 273 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,410 2,150 2,390 110 161,447,100 373,563,640,000 19,929 2,078.261 2,400 J 1,074,700 2,390 T/B 1,363,700 274 PTPP PP (Persero) Tbk. CDM6XX-1 845 875 795 870 25 84,442,600 70,823,866,000 5,455 163.534 875 J 735,500 870 T/B 1,856,900 275 PTRO Petrosea Tbk. --M2---1 1,280 1,290 1,215 1,285 5 560,100 700,748,500 268 1,028.000 1,285 T/J 70,400 1,280 B 9,400 276 PTSN Sat Nusapersada Tbk --M4---1 186 242 173 192 6 94,162,700 20,028,742,300 7,771 99.311 193 J 8,200 192 T/B 94,300 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 800 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 434 468 414 454 20 328,296,400 145,869,550,200 12,558 1,750.260 456 J 124,200 454 T/B 28,515,000 279 PZZA Sarimelati Kencana Tbk. --U9---1 800 800 745 795 -5 579,300 445,505,500 249 72.273 800 J 20,100 795 T/B 54,800 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 620 540 600 20 36,931,900 21,539,491,000 4,274 375.000 605 J 158,700 600 T/B 1,166,200 281 RDTX Roda Vivatex Tbk --U6---1 5,000 0 0 5,000 0 0 0 0 263.409 5,000 J 400 4,880 B 1,100 282 REAL Repower Asia Indonesia Tbk. --U6---2 56 58 53 56 0 32,991,200 1,835,815,400 1,197 56.000 57 J 7,594,400 55 B 1,245,600 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 428 430 428 430 2 402,200 172,507,200 131 263.804 430 T/J 5,600 428 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 240 230 232 -8 1,500 350,200 5 1,815.336 258 J 3,000 232 T/B 12,200 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,240 1,180 1,220 0 747,300 911,045,500 88 478.431 1,225 J 300 1,205 B 100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 93 97 93 94 1 10,270,900 965,597,800 53 117.500 94 T/J 189,000 93 B 28,800 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,250 9,125 9,225 0 13,700 126,230,000 29 5,951.613 9,225 T/J 8,800 9,175 B 100 289 SCMA Surya Citra Media Tbk. --M9XX-1 940 935 885 925 -15 26,286,200 24,012,261,500 2,187 418.452 930 J 273,900 925 T/B 577,400 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 780 730 735 -45 4,800 3,577,500 11 822.102 735 T/J 1,200 730 B 1,400 291 SFAN Surya Fajar Capital Tbk. --U9---2 645 660 650 660 15 13,300 8,764,500 17 351.064 665 J 3,200 640 B 2,000 292 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,200 2,150 2,200 10 186,100 409,257,000 23 94.017 2,200 T/J 2,086,700 2,190 B 1,100 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 3,650 3,650 3,650 170 200 730,000 1 169.618 3,980 J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 530 530 494 505 -25 448,500 226,823,200 175 360.714 505 T/J 1,700 498 B 10,900 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,225 1,155 1,210 -20 7,258,700 8,733,343,000 2,610 208.621 1,215 J 2,500 1,210 T/B 191,300 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,600 5,450 5,525 -75 16,400 90,582,500 42 62.750 5,575 J 3,600 5,500 B 6,100 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 224 224 212 220 -4 9,040,800 1,970,399,600 453 20.000 224 J 69,800 220 T/B 500,300 298 SIPD Sierad Produce Tbk. --U3---2 1,250 1,250 1,250 1,250 0 2,500 3,125,000 3 1.389 1,245 J 100 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 1,100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,050 5,300 5,025 5,050 0 245,400 1,250,742,500 43 4,391.304 5,100 J 300 5,050 T/B 100 301 SMAR Smart Tbk. --U1---2 2,860 2,850 2,800 2,800 -60 14,700 41,452,000 17 925.131 2,970 J 200 2,800 T/B 300 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 304 302 284 296 -8 11,020,100 3,215,159,200 1,339 52.857 298 J 176,700 296 T/B 466,700 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,065 1,050 1,000 1,040 -25 47,900 49,182,500 37 1,256.039 1,045 J 3,500 1,040 T/B 1,000 304 SMRA Summarecon Agung Tbk. --M6K--1 600 630 560 625 25 100,287,800 59,453,495,500 5,481 1,026.947 630 J 257,200 625 T/B 130,800 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,060 1,040 1,000 1,020 -40 4,764,200 4,832,059,500 1,181 2,724.432 1,030 J 30,700 1,020 T/B 64,500 306 SOCI Soechi Lines Tbk. --M7---1 128 128 120 128 0 23,675,000 2,898,087,700 986 23.273 128 T/J 352,800 127 B 80,400 307 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--2 505 515 496 510 5 21,400 10,723,300 28 43.966 525 J 54,500 510 T/B 300 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 180 190 0 1,763,400 335,659,300 379 107.968 190 T/J 135,300 189 B 139,900 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 126 130 125 125 -1 78,800 9,856,500 12 133.403 127 J 500 125 T/B 30,100 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 188 186 175 185 -3 57,946,300 10,478,136,700 2,787 77.083 186 J 1,077,600 185 T/B 2,065,000 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,830 2,780 2,830 0 144,300 405,862,000 94 51.455 2,830 T/J 242,200 2,790 B 1,700 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 364 376 340 366 2 49,397,000 17,535,251,200 2,390 150.154 366 T/J 4,210,600 364 B 98,700 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 850 850 820 825 -25 7,681,600 6,480,456,000 315 123.134 830 J 4,000 825 T/B 34,200 315 STTP Siantar Top Tbk. --U5---2 6,775 6,775 6,775 6,775 0 100 677,500 1 4,003.427 6,775 T/J 1,400 6,400 B 1,300 316 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 4,850 4,850 4,850 950 100 485,000 1 148.957 4,870 J 100 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 87 82 81 81 -6 1,493,300 121,032,300 107 740.064 81 T/J 17,359,000 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 1,090 1,095 1,065 1,090 0 32,132,900 34,859,073,000 1,680 269.136 1,095 J 276,100 1,090 T/B 963,700 322 TBLA Tunas Baru Lampung Tbk. --M5---1 520 525 488 515 -5 10,421,800 5,342,025,200 866 117.272 520 J 9,900 515 T/B 1,642,900 323 TCID Mandom Indonesia Tbk. --U5---1 7,925 7,975 7,700 7,975 50 1,500 11,605,000 6 782.231 7,975 T/J 900 7,725 B 100 324 TCPI Transcoal Pacific Tbk. --U7---2 4,700 4,700 4,400 4,670 -30 12,776,000 57,539,793,000 9,099 3,384.058 4,670 T/J 14,600 4,660 B 2,100 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 90 105 84 92 2 54,351,700 5,134,074,900 3,657 40.351 93 J 2,000 92 T/B 2,529,500 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 1,700 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---2 500 500 500 500 0 100 50,000 1 113.307 488 J 3,000 0 B 0 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,225 J 200 5,800 B 200 330 TINS Timah Tbk. --M2K--1 580 590 540 590 10 20,424,300 11,653,830,000 1,446 301.486 590 T/J 273,200 585 B 55,600 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,880 4,500 4,800 -20 15,404,500 73,100,709,000 5,201 296.776 4,810 J 4,200 4,800 T/B 298,700 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 390 388 380 388 -2 35,400 13,733,200 11 81.877 388 T/J 10,000 370 B 100 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 96,000 4,800,000 342 80.475 50 T/J 32,780,100 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 292 292 280 288 -4 4,688,500 1,343,255,200 458 103.513 290 J 87,500 288 T/B 265,500 335 TOTO Surya Toto Indonesia Tbk. --U3---2 218 220 212 220 2 193,500 42,253,200 23 713.660 220 T/J 30,600 216 B 44,800 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,015 950 1,015 0 59,909,500 60,270,534,000 8,375 4,834.945 1,015 T/J 2,886,000 1,010 B 18,500 337 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---1 126 118 118 118 -8 200 23,600 2 118.910 118 T/J 100 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 278 276 268 274 -4 11,080,800 3,012,732,600 999 137.000 276 J 635,100 274 T/B 60,500 340 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 0 B 0 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,310 1,310 1,265 1,310 0 113,600 145,871,500 44 233.695 1,310 T/J 26,400 1,300 B 3,300 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,850 2,880 2,880 2,880 30 5,000 14,400,000 3 74.805 2,880 T/J 19,200 2,750 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,410 1,420 1,410 1,420 10 35,100 49,822,500 6 3,155.556 1,420 T/J 130,600 1,400 B 2,000 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,465 1,475 1,430 1,465 0 300,100 437,202,000 366 97.667 1,465 T/J 449,500 1,450 B 2,000 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,555 1,540 1,450 1,535 -20 1,326,800 1,970,192,500 581 2,976.190 1,535 T/J 48,500 1,525 B 11,300 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,240 3,200 3,200 3,200 -40 600 1,920,000 3 118.515 3,200 T/J 700 3,150 B 300 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,650 1,650 1,645 1,650 0 156,500 258,202,500 13 137.500 1,650 T/J 42,600 1,645 B 400 349 VICO Victoria Investama Tbk. --U8---1 90 90 84 85 -5 992,500 84,107,700 31 68.000 87 J 50,000 85 T/B 104,100 350 VOKS Voksel Electric Tbk. --U4---1 214 206 200 206 -8 294,900 58,986,600 86 91.125 208 J 10,100 200 B 100 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 178 183 167 183 5 18,139,600 3,164,883,200 1,213 63.103 184 J 139,000 183 T/B 742,400 352 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,230 1,260 1,150 1,260 30 69,814,500 84,363,379,500 7,242 323.863 1,265 J 55,400 1,260 T/B 1,717,600 353 WOOD Integra Indocabinet Tbk. --M5K--1 330 332 308 326 -4 26,932,100 8,687,294,200 1,547 125.385 328 J 148,700 326 T/B 8,800 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 176 162 172 0 106,099,400 18,091,670,700 2,811 35.102 172 T/J 2,083,300 171 B 806,900 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 695 730 650 730 35 64,805,200 44,909,408,000 4,516 197.031 735 J 984,000 730 T/B 1,666,000 356 WTON Wijaya Karya Beton Tbk. --M3K--1 268 274 252 272 4 19,549,600 5,146,165,000 1,046 46.102 274 J 156,800 272 T/B 519,400 357 ZINC Kapuas Prima Coal Tbk. --U2---2 145 149 139 149 4 114,441,300 16,335,044,900 1,133 531.175 149 T/J 975,100 148 B 216,900 Total 5,438,064,400 3,442,103,711,100 377,139 2,942,312,300 191,525,700 Jakarta, 12 June 2020 Trading Division