List of Securities Quotation: IDX SMC Composite Date: Monday, 15 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 8,275 8,400 7,875 7,925 -350 2,403,600 19,404,047,500 1,804 643.807 7,950 J 29,200 7,925 T/B 17,600 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 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 1,100 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,470 1,520 1,490 1,510 40 23,731,200 35,725,033,500 6,830 1,841.463 1,515 J 245,200 1,510 T/B 427,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 620 635 590 600 -20 29,203,700 17,837,329,500 2,852 471.205 600 T/J 583,700 595 B 414,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,900 7,025 6,825 6,875 -25 282,300 1,942,880,000 255 295.699 6,900 J 10,100 6,875 T/B 21,100 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,060 1,085 1,010 1,020 -40 35,356,800 36,618,109,000 7,350 92.727 1,025 J 327,200 1,020 T/B 31,300 8 AGII Aneka Gas Industri Tbk. --M3---1 480 480 470 476 -4 329,100 156,371,200 55 43.273 476 T/J 300 470 B 59,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 121 124 117 117 -4 11,700,800 1,398,581,500 796 191.151 118 J 55,100 117 T/B 84,400 10 AGRS Bank IBK Indonesia Tbk. --U8---2 103 105 99 102 -1 38,600 3,848,800 19 92.727 105 J 65,300 100 B 1,000 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,410 2,460 2,320 2,360 -50 12,394,200 29,871,282,000 1,430 1,880.913 2,360 T/J 23,600 2,350 B 102,500 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 290 270 280 -10 27,600 7,599,400 16 266.667 278 J 7,900 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 346 364 338 338 -8 274,200 96,145,800 94 194.253 340 J 1,000 338 T/B 29,900 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,960 3,320 3,300 3,300 340 700 2,312,000 5 134.694 3,300 T/J 1,200 3,000 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 300 594,000 1 104.211 1,980 T/J 11,800 1,960 B 1,600 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 835 835 790 800 -35 744,600 595,367,500 616 2,041.389 800 T/J 400 795 B 40,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 460 482 482 482 22 100 48,200 1 40.167 498 J 100 484 B 200 18 ANTM Aneka Tambang Tbk. --M2XX-1 580 595 560 565 -15 44,814,200 25,783,917,500 4,846 372.519 565 T/J 301,300 560 B 4,563,700 19 APIC Pacific Strategic Financial Tbk. --U8---2 970 980 950 965 -5 14,395,700 13,916,432,000 2,696 1,026.421 965 T/J 113,800 955 B 30,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 116 121 110 110 -6 23,729,600 2,740,119,300 997 30.137 111 J 49,400 110 T/B 1,228,100 21 ARII Atlas Resources Tbk. --U2---2 600 600 560 600 0 18,900 11,042,000 10 40.000 600 T/J 26,800 590 B 200 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 920 860 860 860 -60 3,800 3,268,000 6 364.407 860 T/J 1,001,400 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 384 386 384 384 0 4,900 1,881,800 9 2,609.937 386 J 4,500 384 T/B 100 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,300 1,320 1,210 1,260 -40 277,200 352,618,000 172 6,350.166 1,260 T/J 400 1,250 B 5,300 25 ASGR Astra Graphia Tbk. --U9---1 725 770 735 735 10 2,716,600 2,024,279,000 349 152.388 735 T/J 153,400 730 B 195,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,070 1,070 1,065 1,065 -5 9,400 10,036,000 10 1,972.222 1,070 J 2,100 1,065 T/B 1,400 27 ASRI Alam Sutera Realty Tbk. --M6---1 129 135 125 125 -4 50,346,900 6,524,983,000 2,018 119.048 126 J 396,100 125 T/B 1,024,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 408 416 404 404 -4 6,126,600 2,507,658,600 333 103.590 406 J 2,200 404 T/B 35,800 29 ATIC Anabatic Technologies Tbk. --U9---1 770 730 730 730 -40 200 146,000 2 104.286 720 J 10,000 0 B 0 30 AUTO Astra Otoparts Tbk. CDM4---1 890 940 900 900 10 1,806,700 1,655,025,500 524 813.964 905 J 10,500 900 T/B 100,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,700 85,000 4 57.388 50 T/J 45,345,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 406 406 400 402 -4 122,700 49,321,800 20 296.384 402 T/J 1,318,400 400 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 925 900 900 900 -25 4,000 3,600,000 3 1,125.000 900 T/J 3,800 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 206 208 192 198 -8 330,773,500 66,088,661,800 7,421 58.738 199 J 2,417,000 198 T/B 58,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,225 1,110 1,110 10 23,000 26,611,000 31 80.435 1,150 J 1,500 1,105 B 500 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,125 1,185 1,060 1,060 -65 277,874,000 313,249,428,500 19,987 138.261 1,065 J 182,300 1,060 T/B 1,886,500 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 250 220 246 22 198,300 44,602,200 15 250.458 246 T/J 30,000 222 B 200 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 166 166 162 165 -1 427,800 70,475,300 55 467.926 165 T/J 54,300 164 B 60,100 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,730 2,810 2,670 2,710 -20 1,879,800 5,137,676,000 736 1.530 2,710 T/J 34,000 2,700 B 900 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 101,400 5,070,000 5 217.306 50 T/J 646,323,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 117 122 110 110 -7 29,616,900 3,379,469,400 1,088 64.706 111 J 300,000 110 T/B 6,377,700 43 BFIN BFI Finance Indonesia Tbk. --M8---1 300 300 290 298 -2 2,046,200 611,832,400 243 1,527.109 298 T/J 245,400 296 B 45,000 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 526,700 26,335,000 12 146.220 50 T/J 30,600,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 990 1,000 970 970 -20 165,100 161,456,500 28 548.035 975 J 54,900 970 T/B 14,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,000 100,000 2 35.714 50 T/J 44,836,600 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,210 1,260 1,130 1,130 -80 1,165,400 1,361,266,000 457 17.385 1,140 J 5,000 1,130 T/B 9,300 48 BISI BISI International Tbk. --U1---1 900 910 885 885 -15 52,200 46,331,500 26 442.500 890 J 7,700 880 B 6,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 785 800 765 775 -10 5,291,700 4,162,833,000 1,637 129.167 775 T/J 72,200 770 B 22,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 515 498 500 -5 4,540,000 2,289,407,600 1,391 116.279 500 T/J 67,100 498 B 320,400 51 BKSL Sentul City Tbk. --U6K--1 51 53 50 51 0 85,526,100 4,367,607,600 782 3.524 51 T/J 12,600,600 50 B 83,710,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 76 76 71 71 -5 81,200 5,839,400 34 162.919 75 J 18,600 71 T/B 13,600 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 98,197,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 4,000 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 290 252 252 0 22,700 6,024,000 30 78.750 274 J 200 252 T/B 1,700 56 BMTR Global Mediacom Tbk. --M9K--1 191 193 184 185 -6 57,964,500 10,987,925,200 3,238 150.578 185 T/J 289,500 184 B 1,308,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 1 0.172 50 T/J 75,492,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 725 730 715 715 -10 4,740,500 3,422,394,500 521 5.279 720 J 845,400 715 T/B 55,800 59 BNII Bank Maybank Indonesia Tbk. --U8---1 159 162 157 157 -2 647,700 103,004,400 68 1.871 158 J 16,200 157 T/B 362,500 60 BNLI Bank Permata Tbk. --M8K--1 1,260 1,270 1,260 1,265 5 20,299,700 25,677,454,500 385 13.773 1,265 T/J 3,207,800 1,260 B 6,917,600 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,515 1,530 1,510 1,510 -5 52,422,200 79,517,873,500 1,986 1,466.019 1,525 J 1,400 1,510 T/B 113,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 175 164 172 4 2,933,900 496,016,900 38 98.286 173 J 8,000 172 T/B 7,400 63 BOLT Garuda Metalindo Tbk. --U4---2 800 0 0 800 0 0 0 0 145.455 750 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 115,500 1,185 B 302,000 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. CDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,425 J 600 6,225 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 312 318 302 302 -10 27,116,100 8,377,622,800 3,955 59.216 304 J 576,700 302 T/B 918,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,016,100 250,805,000 12 7.874 50 T/J 28,386,800 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,400 1,305 1,305 1,305 -95 100 130,500 1 979.142 1,305 T/J 25,000 0 B 0 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 790 740 760 0 62,235,700 47,598,970,000 2,914 148.872 765 J 219,300 760 T/B 373,000 71 BSIM Bank Sinarmas Tbk. --U8---1 490 0 0 490 0 0 0 0 334.200 480 J 2,000 464 B 600 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,480 1,520 1,380 1,465 -15 6,800 9,986,000 20 75.128 1,465 T/J 1,000 1,390 B 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 50 50 50 0 100 5,000 1 383.083 50 T/J 6,547,700 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 2,150 2,050 2,100 -20 80,900 169,754,000 117 406.534 2,100 T/J 5,800 2,060 B 500 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,190 3,270 3,050 3,080 -110 11,853,100 37,486,654,000 5,922 315.897 3,090 J 21,400 3,080 T/B 25,300 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 805 790 800 -35 6,100 4,861,500 11 135.593 835 J 63,700 800 T/B 200 79 BULL Buana Lintas Lautan Tbk. --M7---1 208 234 200 230 22 138,102,200 29,694,809,600 4,925 22.492 230 T/J 888,400 228 B 346,200 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 954,100 47,705,000 74 2.902 50 T/J 564,609,900 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 84 93 81 83 -1 62,032,600 5,366,799,900 1,682 18.153 84 J 394,700 83 T/B 1,336,900 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 212 220 210 214 2 481,400 103,416,400 111 64.848 214 T/J 49,000 210 B 124,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 5,900 295,000 5 28.571 50 T/J 10,041,000 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 348 370 0 35,225,000 12,273,514,400 42 675.960 430 J 50,000 350 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 214 216 200 200 -14 2,014,900 404,131,000 206 50.000 200 T/J 7,822,100 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 62 63 59 60 -2 3,579,200 215,401,300 114 384.000 60 T/J 244,300 59 B 1,588,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 195 202 189 200 5 163,500 32,455,700 34 15.650 200 T/J 10,700 196 B 10,100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,850 1,800 1,850 50 4,400 8,040,000 5 6,713.114 1,800 J 5,000 1,750 B 2,500 89 CLAY Citra Putra Realty Tbk. --U9---2 1,625 1,995 1,625 1,945 320 1,300 2,191,500 4 1,080.556 1,945 T/J 3,000 1,575 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 454 458 450 452 -2 5,665,200 2,573,340,000 672 1,965.217 454 J 17,600 452 T/B 49,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,470 1,470 1,470 0 4,000 5,880,000 4 140.662 1,685 J 500 1,470 T/B 300 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,400 120,000 3 45.455 50 T/J 197,201,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 0 0 368 0 0 0 0 185.704 368 J 300 346 B 30,500 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 685 710 645 670 -15 70,786,700 47,921,636,000 4,731 150.009 675 J 110,800 670 T/B 490,100 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,810 1,810 1,810 1,810 0 1,900 3,439,000 1 3,632.933 1,815 J 2,000 1,810 T/B 1,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 58,600 2,930,000 8 16.496 50 T/J 179,843,700 0 B 0 99 DILD Intiland Development Tbk. --U6---1 212 234 204 204 -8 9,082,600 1,944,818,000 821 35.549 204 T/J 7,500 202 B 94,100 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,420 1,500 1,400 1,455 35 235,800 341,306,000 116 49.322 1,460 J 800 1,455 T/B 2,200 101 DLTA Delta Djakarta Tbk. --U5---1 4,940 4,950 4,900 4,900 -40 15,200 74,862,000 10 29,290.454 4,950 J 1,000 4,850 B 5,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 167 170 164 166 -1 70,651,900 11,757,648,500 1,617 79.048 167 J 482,200 166 T/B 620,300 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 142 154 143 149 7 78,043,500 11,507,469,300 4,805 64.783 149 T/J 599,700 148 B 26,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 995 995 950 950 -45 22,600 21,740,500 39 103.825 960 J 2,200 950 T/B 1,200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 120 141 132 141 21 5,700 798,000 4 128.182 162 J 200 145 B 15,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,340 3,100 3,150 -30 27,900 87,488,000 21 2,767.066 3,340 J 6,600 3,090 B 300 107 DOID Delta Dunia Makmur Tbk. --M2---1 131 133 126 127 -4 14,142,000 1,813,029,600 554 171.938 127 T/J 55,400 126 B 1,170,200 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 360 364 356 356 -4 1,652,100 595,485,600 82 96.216 360 J 931,100 354 B 252,900 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,975 0 0 21,975 0 0 0 0 1,465.000 21,775 J 1,000 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 494 535 468 498 4 2,297,000 1,151,392,900 651 98.614 500 J 67,300 498 T/B 156,200 111 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,750 J 2,000 4,550 B 200 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,210 2,180 2,180 -20 5,100 11,185,000 14 802.440 2,200 J 4,200 2,180 T/B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 254 260 238 260 6 620,300 155,233,200 187 173.333 260 T/J 2,400 252 B 5,700 114 ECII Electronic City Indonesia Tbk. --U9---2 655 655 625 655 0 20,100 13,162,500 3 16.173 655 T/J 80,000 625 B 100 115 ELSA Elnusa Tbk. --M2K--1 226 228 216 216 -10 41,741,400 9,222,275,000 2,269 54.000 218 J 1,897,200 216 T/B 234,900 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 11,100 555,000 2 10.308 50 T/J 708,276,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 0 0 4,790 0 0 0 0 665.278 4,790 J 115,300 4,570 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,785 1,790 1,750 1,750 -35 1,900 3,362,000 11 1,224.384 1,750 T/J 2,500 1,730 B 2,300 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,310 1,230 1,240 -15 19,656,100 25,069,033,500 3,666 124.000 1,240 T/J 670,800 1,235 B 178,600 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 160 150 150 -8 1,327,000 202,696,000 235 279.272 153 J 37,600 150 T/B 136,800 121 EXCL XL Axiata Tbk. XDM7BX-1 2,560 2,620 2,490 2,530 -30 16,195,500 41,157,302,000 3,732 128.399 2,530 T/J 53,600 2,520 B 36,100 122 FAST Fast Food Indonesia Tbk. --U9---2 920 940 910 925 5 624,200 577,086,000 177 2,909.445 930 J 800 925 T/B 1,600 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,800 7,100 6,800 6,950 150 900 6,295,000 6 1,592.722 7,100 J 100 6,950 T/B 700 124 FILM MD Pictures Tbk. --U9---1 180 180 170 171 -9 1,509,300 263,189,400 194 81.429 174 J 4,000 171 T/B 60,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,870 0 0 2,870 0 0 0 0 2,296.000 2,860 J 100 2,800 B 300 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 800 800 800 0 100 80,000 1 800.000 750 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 98 102 95 96 -2 64,883,100 6,378,720,300 2,881 5.333 97 J 1,675,500 96 T/B 152,600 128 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---2 270 278 278 278 8 300 83,400 1 33.095 276 J 5,900 262 B 3,200 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 278 282 268 268 -10 17,366,600 4,756,838,000 2,959 36.026 270 J 116,900 268 T/B 204,200 131 GJTL Gajah Tunggal Tbk. --M4---1 378 386 372 374 -4 3,688,500 1,392,512,200 517 73.425 376 J 600 374 T/B 22,800 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 83 86 78 79 -4 6,491,500 524,070,800 361 19.750 80 J 186,200 79 T/B 465,200 133 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. XDU5---1 1,280 1,305 1,280 1,290 10 210,900 272,883,500 90 100.389 1,295 J 4,800 1,290 T/B 3,000 135 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 84 86 -1 28,800 2,421,900 10 34.400 86 T/J 12,100 84 B 5,400 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,120 3,220 3,130 3,210 90 649,700 2,085,554,000 260 86.757 3,210 T/J 170,900 3,200 B 400 138 HERO Hero Supermarket Tbk. --U9---1 890 890 830 885 -5 204,400 171,030,000 68 1,847.291 885 T/J 3,100 850 B 9,500 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,970 3,050 2,890 3,020 50 126,400 377,383,000 72 924.509 3,170 J 12,300 3,000 B 900 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 0 0 545 0 0 0 0 838.462 540 J 400 510 B 600 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 650 670 645 660 10 39,234,400 25,843,013,000 2,431 212.903 660 T/J 31,100 655 B 209,000 142 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---2 125 145 117 117 -8 30,694,400 3,697,782,900 3,091 111.429 117 T/J 120,100 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 234 248 226 244 10 94,100 22,148,800 47 81.333 244 T/J 16,400 242 B 2,000 145 HRUM Harum Energy Tbk. --M2K--1 1,210 1,215 1,175 1,185 -25 197,900 236,986,500 105 22.788 1,185 T/J 37,600 1,180 B 14,800 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 600 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 160 160 156 158 -2 187,700 29,475,200 30 150.476 158 T/J 1,800 157 B 600 148 IFSH Ifishdeco Tbk. --U2---2 300 296 280 296 -4 8,200 2,304,800 8 67.273 296 T/J 1,500 0 B 0 149 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---1 605 685 605 650 45 4,534,300 2,908,563,500 1,074 87.263 655 J 46,700 650 T/B 56,800 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 159 172 159 167 8 1,010,100 169,113,500 245 33.400 167 T/J 6,500 165 B 400 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,140 1,135 1,135 0 626,100 711,306,500 36 298.684 1,140 J 120,500 1,135 T/B 3,000 153 INAF Indofarma (Persero) Tbk. --U5---1 995 1,045 960 970 -25 4,694,300 4,713,378,500 1,589 388.000 975 J 300 970 T/B 9,300 154 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,860 2,690 2,730 -100 15,068,500 41,522,594,000 3,585 1,114.286 2,740 J 113,800 2,730 T/B 36,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,280 2,200 2,200 -100 14,400 31,702,000 13 296.300 2,250 J 500 2,200 T/B 1,900 156 INDS Indospring Tbk. --M4---1 1,900 1,930 1,920 1,925 25 21,800 41,866,000 13 180.469 1,925 T/J 800 1,920 B 9,700 157 INDY Indika Energy Tbk. --M2K--1 670 680 655 655 -15 5,557,600 3,689,039,500 1,181 22.203 660 J 24,800 655 T/B 166,700 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,425 5,650 5,200 5,200 -225 4,591,700 24,418,500,000 2,645 267.949 5,200 T/J 4,900 5,175 B 137,500 159 INPP Indonesian Paradise Property Tbk. CDU9---2 825 950 770 790 -35 148,200 118,473,000 242 752.381 800 J 4,900 790 T/B 1,100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,970 2,460 1,835 2,000 30 435,400 858,837,500 120 724.638 2,200 J 100 2,000 T/B 900 161 INRU Toba Pulp Lestari Tbk. --U3---2 795 830 790 790 -5 2,800 2,237,000 4 8.020 830 J 1,900 760 B 2,000 162 INTA Intraco Penta Tbk. --U9---2 266 284 250 270 4 900 250,800 3 190.327 270 T/J 3,000 252 B 2,400 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 394 420 388 394 0 4,983,200 2,017,606,200 1,218 24.024 394 T/J 10,400 392 B 10,500 164 IPTV MNC Vision Networks Tbk. --U9---1 382 388 380 384 2 18,821,000 7,259,564,000 16,067 160.000 384 T/J 274,100 382 B 201,100 165 IRRA Itama Ranoraya Tbk. --U9---2 520 535 515 520 0 5,127,600 2,681,091,500 863 139.037 520 T/J 78,200 515 B 130,000 166 ISAT Indosat Tbk. --M7K--1 2,260 2,450 2,250 2,250 -10 46,949,400 109,928,776,000 13,710 160.714 2,250 T/J 379,400 2,240 B 71,000 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 149 122 130 5 43,016,900 5,762,828,000 2,866 44.068 131 J 56,500 130 T/B 69,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,750 1,785 1,695 1,755 5 343,500 598,966,000 533 797.727 1,755 T/J 34,500 1,735 B 400 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,825 8,025 7,550 7,575 -250 2,173,500 16,810,872,500 2,836 54.107 7,600 J 10,100 7,575 T/B 43,600 170 JAST Jasnita Telekomindo Tbk. --U7---2 137 135 128 128 -9 3,301,000 422,555,300 482 52.033 128 T/J 4,479,200 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 168,088,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 560 J 200,000 472 B 100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 5,396,500 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,225 1,270 1,175 1,185 -40 45,580,100 55,826,773,500 6,317 323.948 1,190 J 44,800 1,185 T/B 1,219,200 175 JRPT Jaya Real Property Tbk. --M6K--1 438 438 432 436 -2 1,254,600 546,320,800 83 419.231 436 T/J 506,900 434 B 305,600 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,980 4,070 3,840 3,890 -90 8,622,600 34,032,313,000 4,936 229.390 3,890 T/J 69,100 3,880 B 5,400 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,060 J 200 930 B 500 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 770 770 730 730 -40 1,187,500 902,132,000 67 1,622.222 735 J 12,500 730 T/B 8,700 179 KAEF Kimia Farma Tbk. --M5---1 1,120 1,160 1,100 1,110 -10 5,920,600 6,694,890,000 1,769 1,110.000 1,110 T/J 37,400 1,105 B 65,800 180 KBLI KMI Wire & Cable Tbk. --M4K--1 368 378 366 368 0 915,700 336,830,000 187 44.715 368 T/J 40,100 366 B 22,700 181 KEEN Kencana Energi Lestari Tbk. --M7---1 376 362 350 362 -14 1,931,900 677,628,400 78 91.414 350 J 500 0 B 0 182 KEJU Mulia Boga Raya Tbk. --U5---2 845 860 840 850 5 77,000 65,581,000 27 113.333 850 T/J 19,100 840 B 4,300 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 788,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 147 149 140 145 -2 6,375,300 932,696,400 293 5.031 145 T/J 1,916,000 143 B 1,100 185 KINO Kino Indonesia Tbk. XDM5---1 3,130 3,320 3,100 3,300 170 7,557,500 24,353,708,000 692 86.842 3,310 J 26,300 3,300 T/B 20,100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 200 202 189 198 -2 4,700 916,700 11 694.737 198 T/J 34,700 188 B 300 188 KMTR Kirana Megatara Tbk. --U3---2 248 258 234 244 -4 11,400 2,726,000 13 53.275 244 T/J 200 234 B 20,300 189 KOTA DMS Propertindo Tbk. --U6---1 635 650 620 650 15 9,615,000 6,113,821,000 441 325.000 650 T/J 60,000 625 B 55,000 190 KPIG MNC Land Tbk. --M9---2 115 115 113 114 -1 688,700 78,498,700 77 245.304 114 T/J 12,300 113 B 529,300 191 KRAH Grand Kartech Tbk. --U4---2 460 460 428 428 -32 9,400 4,037,200 11 155.636 428 T/J 1,200 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 280 288 268 268 -12 40,295,000 11,087,073,600 2,258 33.318 268 T/J 558,600 266 B 1,356,300 193 KREN Kresna Graha Investama Tbk. --U9---1 167 165 156 156 -11 9,907,200 1,545,587,000 372 1,622.971 156 T/J 29,592,800 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 252 280 262 272 20 38,200 10,422,400 16 69.744 272 T/J 30,000 252 B 4,400 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 6,000 5,600 5,825 -175 5,600 31,540,000 18 96.281 5,825 T/J 4,000 0 B 0 196 LINK Link Net Tbk. --M9---1 2,570 2,590 2,510 2,560 -10 1,781,300 4,567,132,000 944 160.000 2,560 T/J 1,777,200 2,550 B 6,400 197 LPCK Lippo Cikarang Tbk --U6---1 750 760 735 745 -5 417,100 312,019,500 135 83.996 745 T/J 5,000 735 B 18,000 198 LPKR Lippo Karawaci Tbk. --M6K--1 173 176 165 174 1 13,528,900 2,306,903,000 897 56.188 174 T/J 593,200 173 B 200,000 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,565 1,460 1,500 20 24,601,500 37,367,168,000 6,563 33.990 1,500 T/J 99,800 1,495 B 115,000 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 795 825 775 790 -5 27,962,000 22,477,832,500 2,851 203.871 795 J 11,000 790 T/B 143,700 201 MAIN Malindo Feedmill Tbk. --M3K--1 580 595 555 555 -25 9,015,700 5,193,295,500 1,268 315.341 560 J 32,100 555 T/B 319,900 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,560 2,650 2,470 2,490 -70 1,453,500 3,709,399,000 1,014 118.571 2,490 T/J 900 2,480 B 600 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 300 465,000 3 92.262 1,550 T/J 600 1,445 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 750 805 715 740 -10 59,028,400 44,540,501,500 5,931 1,187.515 740 T/J 1,051,000 735 B 72,500 205 MARI Mahaka Radio Integra Tbk. --M9---2 111 111 104 104 -7 239,400 25,148,900 46 138.667 110 J 3,400 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 464 468 460 460 -4 3,282,900 1,526,176,000 277 920.000 466 J 117,000 460 T/B 53,900 207 MASA Multistrada Arah Sarana Tbk. --U4---1 505 505 470 480 -25 900 442,800 7 341.297 498 J 1,400 480 T/B 4,700 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,500 1,570 1,500 1,550 50 8,800 13,529,500 31 119.231 1,550 T/J 2,100 1,525 B 300 209 MCAS M Cash Integrasi Tbk. --U9---2 1,280 1,420 1,255 1,350 70 1,716,700 2,310,499,500 680 97.473 1,350 T/J 41,500 1,345 B 500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 116 119 115 115 -1 1,238,200 143,621,900 61 103.146 116 J 113,700 115 T/B 541,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 7,533,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,300 1,315 1,235 1,250 -50 59,174,700 75,629,326,500 3,961 325.952 1,255 J 206,200 1,250 T/B 401,400 213 MDLN Modernland Realty Tbk. --M6---1 72 78 70 71 -1 61,880,600 4,552,378,100 1,990 21.071 72 J 604,700 71 T/B 449,700 214 MEDC Medco Energi Internasional Tbk. --M2K--1 470 476 454 454 -16 29,190,300 13,530,262,400 2,403 799.620 454 T/J 3,323,300 452 B 908,800 215 MEGA Bank Mega Tbk. --U8---1 6,400 6,400 6,100 6,175 -225 2,000 12,322,500 9 4,501.123 6,400 J 700 6,175 T/B 100 216 MERK Merck Tbk. --U5---2 2,740 2,800 2,610 2,630 -110 94,800 255,913,000 113 6,934.374 2,630 T/J 500 2,620 B 800 217 META Nusantara Infrastructure Tbk. --U7---1 104 113 106 106 2 343,300 37,109,400 39 32.114 107 J 89,900 106 T/B 96,200 218 MFIN Mandala Multifinance Tbk. --U8---2 850 895 800 850 0 23,600 19,774,500 16 871.795 850 T/J 92,400 845 B 1,500 219 MGRO Mahkota Group Tbk. --M1K--1 700 720 690 695 -5 3,675,600 2,585,433,000 288 308.889 695 T/J 83,200 685 B 25,700 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,440 1,450 1,450 1,450 10 1,200 1,740,000 2 527.273 1,440 J 600 1,425 B 1,300 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,430 2,340 2,360 -20 6,276,900 14,945,009,000 1,240 138.948 2,380 J 1,000 2,360 T/B 2,100 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 976,900 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,525 10,600 10,275 10,425 -100 95,700 993,702,500 114 66,401.274 10,525 J 5,500 10,300 B 200 225 MLPL Multipolar Tbk. --M9---1 52 54 52 54 2 2,994,200 160,292,000 173 6.194 55 J 862,200 54 T/B 703,000 226 MMLP Mega Manunggal Property Tbk. --M6---2 163 169 161 169 6 873,700 145,749,400 114 28.889 170 J 12,000 169 T/B 13,200 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 970 915 925 -30 96,374,700 90,996,483,000 8,317 102.778 925 T/J 147,200 920 B 389,100 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,040 1,020 1,040 10 25,000 25,850,000 8 179.310 1,040 T/J 2,000 985 B 5,000 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 480 490 462 466 -14 3,601,000 1,703,904,000 1,043 31.067 468 J 35,200 466 T/B 93,900 230 MPPA Matahari Putra Prima Tbk. --U9---1 117 126 117 118 1 1,946,000 236,786,600 282 49.611 119 J 10,000 118 T/B 75,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 880 1,095 850 850 -30 6,700 6,290,500 27 772.727 930 J 3,800 850 T/B 44,200 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 6,675 6,675 6,675 0 100 667,500 1 605.452 6,500 J 500 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 300 300 292 292 -8 374,400 109,607,000 97 58.400 294 J 57,400 292 T/B 800 234 MSKY MNC Sky Vision Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 75.658 1,100 J 10,000 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,415 1,475 1,410 1,415 0 354,600 510,417,000 300 2,547.346 1,415 T/J 4,600 1,410 B 5,500 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 200 10,000 1 1.266 50 T/J 89,050,900 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 382 400 390 400 18 19,300 7,707,800 11 168.173 400 T/J 5,400 398 B 5,000 238 MTPS Meta Epsi Tbk. --U7---2 149 158 148 151 2 18,400 2,835,500 27 47.188 150 J 377,000 148 B 11,700 239 MYOH Samindo Resources Tbk. --U2---1 1,100 1,100 1,030 1,100 0 1,663,800 1,767,625,000 132 131.019 1,100 T/J 219,200 1,080 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,310 2,200 2,270 0 2,790,200 6,240,962,000 1,333 11,355.678 2,270 T/J 524,800 2,260 B 700 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 186 226 174 174 -12 5,500 1,056,600 13 168.932 210 J 100 174 T/B 15,400 243 NATO Nusantara Properti Internasional Tbk. --U9---2 282 350 264 274 -8 3,486,000 1,031,955,000 820 266.019 274 T/J 269,300 270 B 5,200 244 NFCX NFC Indonesia Tbk. --U9---2 1,330 1,400 1,335 1,340 10 613,200 829,460,500 48 72.432 1,340 T/J 3,100 1,335 B 10,000 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 470 560 450 490 20 17,660,900 9,143,166,100 4,046 150.769 492 J 1,000 490 T/B 58,000 246 NIRO City Retail Developments Tbk. --U6---2 142 150 134 140 -2 400 56,400 4 133.333 140 T/J 9,400 134 B 10,400 247 NISP Bank OCBC NISP Tbk. --U8---1 705 725 700 705 0 17,900 12,782,000 20 854.297 720 J 200 705 T/B 15,400 248 NOBU Bank Nationalnobu Tbk. --U8---1 800 0 0 800 0 0 0 0 213.333 800 J 100 785 B 100 249 NZIA Nusantara Almazia Tbk. XDU6---1 173 214 173 185 12 12,300 2,265,600 20 84.091 185 T/J 12,300 176 B 1,600 250 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---2 190 191 186 186 -4 2,300 436,300 5 50.838 190 J 5,400 186 T/B 2,400 252 PBID Panca Budi Idaman Tbk. --U3---1 915 915 855 860 -55 621,700 541,086,000 240 101.176 860 T/J 58,100 855 B 12,200 253 PBRX Pan Brothers Tbk. --M4---1 246 260 244 258 12 792,000 202,413,000 93 456.637 260 J 194,500 258 T/B 279,600 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,045 1,060 995 995 -50 197,702,600 202,152,551,000 10,137 331.667 1,000 J 828,800 995 T/B 1,460,400 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 560 515 515 -20 329,000 177,167,000 127 100.488 535 J 5,000 515 T/B 1,700 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,310 2,310 -40 3,900 9,085,000 4 958.546 2,350 J 9,500 2,310 T/B 2,500 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 124 128 116 123 -1 20,000 2,469,400 11 98.400 127 J 100 123 T/B 789,900 259 PNBN Bank Pan Indonesia Tbk --M8K--1 755 765 720 720 -35 4,085,800 3,035,290,500 462 1,198.801 730 J 350,100 720 T/B 23,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 500 25,000 3 50.000 50 T/J 4,350,100 0 B 0 261 PNIN Paninvest Tbk. --U8---1 775 805 760 760 -15 215,700 166,780,000 74 808.167 765 J 4,900 755 B 19,100 262 PNLF Panin Financial Tbk. --M8K--1 180 183 177 178 -2 8,027,200 1,444,546,400 450 192.391 178 T/J 256,400 177 B 603,900 263 POLI Pollux Investasi Internasional Tbk. --U6---2 965 1,200 900 960 -5 40,700 40,641,500 120 58.716 960 T/J 26,400 950 B 100 264 POLU Golden Flower Tbk. --U4---2 790 760 760 760 -30 100 76,000 1 263.889 855 J 4,800 790 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 580 580 580 -20 200 116,000 1 108.411 560 J 1,000 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 635 655 635 640 5 228,900 146,231,000 76 42.667 640 T/J 234,000 635 B 47,000 267 PPRE PP Presisi Tbk. --U7---1 183 189 179 184 1 22,910,200 4,212,138,600 4,331 42.791 184 T/J 1,400 183 B 14,500 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 4,324,200 216,210,000 221 108.108 50 T/J 35,381,000 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,160 3,140 3,140 -10 60,600 191,289,000 13 48.308 3,150 J 13,700 3,140 T/B 498,000 270 PRIM Royal Prima Tbk. --U9---2 264 300 260 300 36 7,300 1,979,600 14 60.000 300 T/J 149,300 274 B 300 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 186 179 179 -4 8,315,500 1,513,364,400 787 580.735 180 J 77,400 179 T/B 734,600 272 PSGO Palma Serasih Tbk. --U1---2 102 103 95 95 -7 89,900 8,663,500 34 90.476 99 J 800 95 T/B 3,000 273 PTBA Bukit Asam Tbk. CDM2BX-1 2,390 2,480 2,350 2,360 -30 132,252,000 319,734,733,000 20,806 2,052.174 2,360 T/J 476,100 2,350 B 2,102,600 274 PTPP PP (Persero) Tbk. --M6XX-1 870 880 810 815 -55 106,557,200 89,999,011,500 6,901 153.195 820 J 502,700 815 T/B 283,900 275 PTRO Petrosea Tbk. --M2---1 1,285 1,305 1,280 1,280 -5 511,800 661,062,000 247 1,024.000 1,285 J 25,100 1,275 B 89,900 276 PTSN Sat Nusapersada Tbk --M4---1 192 206 179 179 -13 13,183,200 2,462,666,000 1,324 92.586 182 J 2,000 179 T/B 6,100 277 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. --M6B3-1 454 470 434 434 -20 259,300,900 117,445,159,600 14,253 1,673.156 434 T/J 1,016,100 432 B 2,056,900 279 PZZA Sarimelati Kencana Tbk. --U9---1 795 840 805 820 25 540,200 440,436,500 173 74.545 825 J 26,800 810 B 14,300 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 600 640 590 595 -5 44,089,500 27,146,209,000 5,447 371.875 595 T/J 574,100 590 B 189,400 281 RDTX Roda Vivatex Tbk --U6---1 5,000 4,880 4,880 4,880 -120 100 488,000 1 257.087 5,000 J 14,600 4,750 B 1,000 282 REAL Repower Asia Indonesia Tbk. --U6---2 56 56 53 53 -3 31,954,800 1,699,965,100 488 53.000 53 T/J 14,586,800 0 B 0 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 430 434 428 434 4 381,800 164,447,000 118 266.258 434 T/J 4,000 432 B 1,900 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 232 232 222 224 -8 2,300 527,000 4 1,752.739 232 J 13,500 226 B 300 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,220 1,195 1,200 -20 154,200 185,334,500 88 470.588 1,200 T/J 895,300 1,195 B 3,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 94 95 92 93 -1 127,400 11,810,900 29 116.250 93 T/J 568,700 92 B 4,700 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. CDU4---1 9,225 9,250 9,200 9,250 25 22,400 206,377,500 33 5,967.742 9,250 T/J 18,700 9,200 B 2,500 289 SCMA Surya Citra Media Tbk. --M9XX-1 925 960 905 925 0 18,256,100 16,993,366,500 1,789 418.452 925 T/J 1,095,700 915 B 411,100 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 735 790 740 770 35 6,700 5,152,500 21 861.249 770 T/J 17,600 750 B 100 291 SFAN Surya Fajar Capital Tbk. --U9---2 660 655 655 655 -5 128,500 84,167,500 6 348.404 655 T/J 6,000 650 B 1,800 292 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,180 2,160 2,180 -20 122,000 265,888,000 30 93.162 2,180 T/J 745,300 2,170 B 900 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 3,650 3,650 3,650 0 100 365,000 1 169.618 3,990 J 5,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 505 515 488 490 -15 425,800 211,740,700 121 350.000 494 J 3,800 490 T/B 36,900 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,245 1,210 1,240 30 9,114,800 11,249,481,500 1,874 213.793 1,245 J 12,100 1,240 T/B 147,700 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,525 5,525 5,400 5,400 -125 98,900 537,432,500 95 61.330 5,525 J 600 5,400 T/B 2,500 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 220 228 216 218 -2 4,377,600 964,454,600 334 19.818 220 J 37,000 218 T/B 243,800 298 SIPD Sierad Produce Tbk. --U3---2 1,250 1,175 1,165 1,175 -75 600 700,000 2 1.306 1,175 T/J 2,400 1,170 B 100 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,800 J 6,900 1,500 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,050 5,350 5,050 5,100 50 250,700 1,295,637,500 51 4,434.783 5,075 J 300 5,050 B 800 301 SMAR Smart Tbk. --U1---2 2,800 2,790 2,790 2,790 -10 200 558,000 2 921.826 2,960 J 200 2,810 B 1,500 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 314 292 298 2 10,400,600 3,149,922,200 1,327 53.214 300 J 65,500 298 T/B 250,000 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,040 1,060 1,020 1,020 -20 37,400 39,145,000 20 1,231.884 1,050 J 3,600 1,020 T/B 9,600 304 SMRA Summarecon Agung Tbk. --M6K--1 625 645 585 585 -40 62,243,700 38,197,097,000 4,886 961.222 590 J 55,500 585 T/B 77,600 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,020 1,055 1,000 1,010 -10 6,024,000 6,178,158,500 2,441 2,697.722 1,015 J 20,000 1,005 B 197,900 306 SOCI Soechi Lines Tbk. --M7---1 128 129 121 122 -6 11,429,800 1,423,887,000 786 22.182 123 J 57,900 122 T/B 5,200 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,175 6,175 6,175 6,175 0 100 617,500 1 598.788 6,050 J 500 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 510 520 515 515 5 40,900 21,256,000 36 44.397 530 J 1,000 515 T/B 300 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 185 190 0 644,000 122,824,400 132 107.968 191 J 10,000 190 T/B 167,200 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 125 130 128 130 5 53,000 6,831,000 17 138.739 131 J 4,400 130 T/B 2,400 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 185 196 181 181 -4 77,305,200 14,609,416,900 4,483 75.417 182 J 477,800 181 T/B 678,300 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,820 2,790 2,800 -30 77,800 217,773,000 64 50.909 2,800 T/J 225,500 2,790 B 2,300 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 366 376 352 370 4 29,453,800 10,848,985,000 1,359 151.795 372 J 55,100 370 T/B 200 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 825 835 800 800 -25 737,300 600,776,000 121 119.403 815 J 43,900 800 T/B 69,200 315 STTP Siantar Top Tbk. --U5---2 6,775 6,775 6,775 6,775 0 4,100 27,777,500 9 4,003.427 6,775 T/J 300 6,400 B 1,700 316 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 4,850 0 0 4,850 0 0 0 0 148.957 4,990 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 81 76 76 76 -5 565,900 43,008,400 90 694.381 76 T/J 14,510,500 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 1,115 1,070 1,110 20 39,892,200 43,875,198,000 2,674 274.074 1,110 T/J 222,800 1,100 B 38,700 322 TBLA Tunas Baru Lampung Tbk. --M5---1 515 535 510 515 0 5,425,700 2,830,041,000 619 117.272 515 T/J 200,000 510 B 257,700 323 TCID Mandom Indonesia Tbk. --U5---1 7,975 8,000 7,775 7,775 -200 2,300 18,340,000 8 762.614 7,950 J 500 7,775 T/B 100 324 TCPI Transcoal Pacific Tbk. --U7---2 4,670 4,690 4,370 4,390 -280 12,472,400 57,804,299,000 8,261 3,181.159 4,410 J 1,500 4,390 T/B 14,500 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 100 91 93 1 17,499,200 1,661,501,300 1,215 40.789 94 J 290,400 93 T/B 167,500 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 1,600 1,560 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---2 500 520 468 468 -32 6,500 3,232,400 13 106.055 520 J 5,000 468 T/B 200 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 5,800 5,800 5,800 -200 100 580,000 1 4,766.209 6,000 J 100 5,800 T/B 400 330 TINS Timah Tbk. --M2K--1 590 595 560 565 -25 22,175,700 12,730,305,000 1,557 288.712 570 J 165,200 565 T/B 27,300 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,920 4,600 4,600 -200 10,858,300 51,605,810,000 5,049 284.410 4,600 T/J 414,100 4,590 B 33,500 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 388 386 370 386 -2 121,500 46,586,000 26 81.455 386 T/J 20,000 368 B 1,000 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 7,000 350,000 2 80.475 50 T/J 13,020,100 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 288 298 288 290 2 4,890,600 1,429,261,400 449 104.232 292 J 32,700 290 T/B 56,200 335 TOTO Surya Toto Indonesia Tbk. --U3---2 220 238 212 222 2 9,600 2,190,400 19 720.148 222 T/J 46,500 220 B 3,000 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,030 990 1,020 5 116,443,400 118,070,440,500 7,678 4,858.762 1,020 T/J 433,600 1,015 B 189,600 337 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---1 118 125 110 123 5 23,500 2,590,500 16 123.948 124 J 100,000 111 B 100 339 TRIN Perintis Triniti Properti Tbk. --U6---2 274 282 270 278 4 17,114,600 4,704,814,800 1,277 139.000 278 T/J 521,000 276 B 200,000 340 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---1 398 398 398 398 0 100 39,800 1 237.414 398 T/J 19,700 0 B 0 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,310 1,310 1,280 1,285 -25 56,700 73,480,000 25 229.235 1,295 J 2,000 1,285 T/B 9,900 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,880 2,860 2,780 2,860 -20 3,600 10,192,000 10 74.286 2,870 J 1,400 2,780 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,420 1,420 1,370 1,370 -50 11,500 15,763,000 10 3,044.444 1,375 J 100 1,370 T/B 3,700 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,465 1,495 1,400 1,430 -35 667,300 955,924,000 394 95.333 1,430 T/J 34,700 1,405 B 7,100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,535 1,580 1,540 1,580 45 405,700 632,997,500 287 3,063.440 1,585 J 23,100 1,580 T/B 7,100 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,200 3,250 3,230 3,230 30 900 2,909,000 3 119.627 3,230 T/J 4,000 3,160 B 700 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,650 1,650 1,640 1,640 -10 88,200 145,483,000 12 136.667 1,640 T/J 4,700 1,635 B 1,400 349 VICO Victoria Investama Tbk. --U8---1 85 92 83 88 3 51,000 4,327,300 17 70.400 88 T/J 4,600 85 B 1,000 350 VOKS Voksel Electric Tbk. --U4---1 206 206 192 196 -10 100,500 20,091,400 62 86.701 196 T/J 400 195 B 7,700 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 183 188 177 178 -5 14,628,700 2,683,238,800 1,538 61.379 179 J 1,152,200 178 T/B 1,389,700 352 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,260 1,310 1,240 1,250 -10 49,643,500 63,561,742,000 6,488 321.293 1,255 J 77,700 1,250 T/B 1,083,600 353 WOOD Integra Indocabinet Tbk. --M5K--1 326 342 324 340 14 72,367,500 24,394,427,600 2,639 130.769 340 T/J 78,600 338 B 384,000 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 176 167 167 -5 52,481,300 9,008,644,500 2,596 34.082 167 T/J 537,700 166 B 651,600 355 WSKT Waskita Karya (Persero) Tbk. CDM6LK-1 730 755 700 720 -10 49,235,900 36,149,096,000 4,327 194.332 720 T/J 411,200 715 B 91,100 356 WTON Wijaya Karya Beton Tbk. --M3K--1 272 282 266 266 -6 17,257,700 4,725,828,400 1,281 45.085 266 T/J 175,200 264 B 906,700 357 ZINC Kapuas Prima Coal Tbk. --U2---2 149 154 145 146 -3 90,340,700 13,570,818,600 1,315 520.481 146 T/J 41,200 145 B 165,300 Total 4,389,776,600 3,114,777,686,200 383,858 3,096,719,900 146,075,300 Jakarta, 15 June 2020 Trading Division