List of Securities Quotation: IDX SMC Composite Date: Tuesday, 16 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 7,925 8,475 8,175 8,475 550 1,608,600 13,422,622,500 1,245 688.488 8,500 J 155,800 8,475 T/B 41,800 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 500 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,580 1,510 1,570 60 26,306,900 40,864,243,500 4,786 1,914.634 1,575 J 91,800 1,570 T/B 836,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 600 630 605 630 30 25,772,200 16,094,542,000 1,768 494.766 630 T/J 1,543,900 625 B 969,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,875 7,100 6,900 7,075 200 160,200 1,129,917,500 215 304.301 7,100 J 13,900 7,050 B 27,000 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,020 1,085 1,040 1,075 55 48,677,100 52,110,096,000 8,707 97.727 1,075 T/J 436,500 1,070 B 240,000 8 AGII Aneka Gas Industri Tbk. --M3---1 476 488 476 486 10 1,124,800 541,453,000 185 44.182 488 J 5,000 486 T/B 14,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 117 132 119 126 9 50,945,200 6,473,784,400 2,953 205.855 127 J 246,100 126 T/B 756,500 10 AGRS Bank IBK Indonesia Tbk. --U8---2 102 102 96 100 -2 136,200 13,450,600 32 90.909 102 J 63,100 100 T/B 922,500 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,360 2,580 2,380 2,580 220 16,201,600 40,242,046,000 2,698 2,056.252 2,590 J 528,100 2,580 T/B 56,800 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 280 262 274 -6 68,700 18,138,200 15 260.952 270 J 1,900 262 B 5,200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 338 348 336 338 0 127,000 42,770,800 34 194.253 344 J 500 338 T/B 4,300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,120 3,100 3,100 -200 5,400 16,745,000 7 126.531 3,160 J 200 3,100 T/B 12,500 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,960 1,980 0 5,200 10,194,000 6 104.211 1,980 T/J 12,000 1,960 B 1,200 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 800 810 780 785 -15 1,770,100 1,401,557,500 488 2,003.113 790 J 100 785 T/B 334,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 482 515 486 505 23 18,600 9,370,400 8 42.083 505 T/J 500 496 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 565 610 570 610 45 110,517,900 66,110,885,500 8,867 402.189 615 J 2,452,600 610 T/B 3,102,500 19 APIC Pacific Strategic Financial Tbk. --U8---2 965 970 945 965 0 20,457,300 19,537,030,000 3,686 1,026.421 965 T/J 70,600 960 B 82,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 110 117 112 117 7 18,495,200 2,145,210,300 889 32.055 117 T/J 936,900 116 B 115,900 21 ARII Atlas Resources Tbk. --U2---2 600 590 570 570 -30 30,100 17,246,500 11 38.000 590 J 9,900 570 T/B 14,500 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 860 800 800 800 -60 8,700 6,960,000 2 338.983 800 T/J 792,500 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 384 384 380 382 -2 299,200 114,350,000 83 2,596.343 384 J 27,400 382 T/B 3,900 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,260 1,300 1,205 1,260 0 163,600 207,125,500 108 6,350.166 1,270 J 15,000 1,250 B 8,700 25 ASGR Astra Graphia Tbk. CDU9---1 735 755 740 750 15 1,017,900 763,374,500 275 155.498 750 T/J 375,200 745 B 50,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,065 1,075 1,065 1,075 10 18,500 19,753,500 16 1,990.741 1,075 T/J 2,500 1,070 B 600 27 ASRI Alam Sutera Realty Tbk. --M6---1 125 141 128 138 13 155,843,900 21,368,062,900 5,765 131.429 139 J 489,200 138 T/B 2,571,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 404 422 400 408 4 11,456,000 4,710,353,000 659 104.615 410 J 306,900 408 T/B 96,500 29 ATIC Anabatic Technologies Tbk. --U9---1 730 700 680 680 -50 5,500 3,742,000 5 97.143 680 T/J 6,700 0 B 0 30 AUTO Astra Otoparts Tbk. CDM4---1 900 925 905 920 20 1,574,000 1,442,345,500 496 832.052 920 T/J 148,500 915 B 132,700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,300 215,000 5 57.388 50 T/J 46,057,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 402 418 418 418 16 375,800 157,084,400 10 308.180 418 T/J 500,000 400 B 200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 900 925 900 925 25 600 545,000 3 1,156.250 925 T/J 1,600 845 B 1,000 34 BBKP Bank Bukopin Tbk. --M8---1 198 210 198 199 1 130,245,300 26,320,831,300 3,909 59.035 200 J 3,130,800 199 T/B 2,881,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,110 1,190 1,135 1,165 55 11,300 13,188,500 12 84.420 1,170 J 1,500 1,135 B 1,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,060 1,160 1,100 1,145 85 221,652,200 253,498,966,000 15,231 149.348 1,150 J 2,112,400 1,145 T/B 484,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 246 244 232 244 -2 10,200 2,416,800 4 248.422 242 J 1,000 232 B 800 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 165 161 165 0 810,300 132,719,600 74 467.926 165 T/J 22,900 164 B 50,000 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 2,710 2,840 2,740 2,810 100 2,107,600 5,920,339,000 541 1.587 2,820 J 300 2,810 T/B 10,800 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,500 225,000 6 217.306 50 T/J 641,529,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 110 129 111 129 19 79,934,300 9,753,692,600 2,182 75.882 130 J 3,583,300 129 T/B 20,097,900 43 BFIN BFI Finance Indonesia Tbk. --M8---1 298 300 292 296 -2 1,502,400 448,711,400 340 1,516.860 298 J 10,000 294 B 67,400 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 1,824,400 91,220,000 41 146.220 50 T/J 29,296,100 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 970 980 960 970 0 678,000 657,412,500 85 548.035 970 T/J 71,700 965 B 85,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 800 40,000 2 35.714 50 T/J 50,234,100 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,130 1,320 1,145 1,290 160 3,719,800 4,661,284,500 772 19.846 1,290 T/J 667,900 1,275 B 47,000 48 BISI BISI International Tbk. --U1---1 885 890 875 880 -5 78,200 68,875,000 49 440.000 885 J 1,600 875 B 28,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 805 775 795 20 7,521,700 5,980,092,000 1,196 132.500 795 T/J 97,300 790 B 474,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 520 500 515 15 14,554,100 7,463,431,500 2,100 119.767 520 J 2,077,800 515 T/B 111,500 51 BKSL Sentul City Tbk. --U6K--1 51 53 50 51 0 108,600,900 5,565,416,700 1,546 3.524 51 T/J 8,583,400 50 B 110,580,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 71 73 71 71 0 22,200 1,578,200 8 162.919 73 J 39,700 71 T/B 208,700 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,100 55,000 2 0.658 50 T/J 116,746,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,810 J 100 3,300 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 260 250 256 4 6,900 1,744,600 12 80.000 258 J 100 250 B 10,800 56 BMTR Global Mediacom Tbk. --M9K--1 185 194 186 192 7 154,551,000 29,441,675,300 3,617 156.275 193 J 1,168,500 192 T/B 3,064,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,700 185,000 5 0.172 50 T/J 76,186,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 715 760 720 755 40 8,191,300 6,083,799,000 772 5.575 755 T/J 269,100 750 B 288,700 59 BNII Bank Maybank Indonesia Tbk. --U8---1 157 162 159 161 4 634,600 102,589,900 64 1.918 162 J 21,300 161 T/B 30,500 60 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,265 1,270 5 8,139,900 10,336,842,500 569 13.828 1,275 J 1,248,000 1,270 T/B 399,100 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,525 1,505 1,510 0 46,947,100 71,325,848,500 2,035 1,466.019 1,510 T/J 59,100 1,505 B 31,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 172 180 165 176 4 160,200 28,413,900 46 100.571 177 J 6,000 173 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 800 800 800 800 0 100 80,000 1 145.455 800 T/J 1,600 750 B 100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 146,500 1,185 B 311,000 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 100 6,300 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 302 322 306 318 16 73,103,000 23,133,048,800 5,776 62.353 320 J 4,682,800 318 T/B 1,163,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 13,889,700 694,485,000 55 7.874 50 T/J 30,432,100 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,305 1,245 1,245 1,245 -60 200 249,000 2 934.124 1,245 T/J 14,800 1,215 B 200 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 820 765 810 50 71,270,800 57,317,240,000 3,741 158.666 815 J 386,000 810 T/B 7,510,900 71 BSIM Bank Sinarmas Tbk. --U8---1 490 510 460 505 15 17,300 8,719,500 27 344.430 505 T/J 18,400 464 B 400 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,465 1,475 1,450 1,465 0 14,200 20,657,500 22 75.128 1,465 T/J 1,300 1,410 B 1,000 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 0 500 25,000 1 383.083 50 T/J 7,049,900 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 2,100 2,170 2,050 2,160 60 248,700 531,468,000 218 418.149 2,170 J 2,100 2,160 T/B 800 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,080 3,230 3,130 3,160 80 14,562,500 46,327,588,000 4,084 324.103 3,170 J 25,100 3,160 T/B 225,700 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 800 835 780 835 35 7,300 5,802,000 20 141.525 835 T/J 49,900 800 B 300 79 BULL Buana Lintas Lautan Tbk. --M7---1 230 246 230 238 8 110,884,800 26,167,133,200 3,990 23.274 238 T/J 59,600 236 B 507,400 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,684,000 134,200,000 136 2.902 50 T/J 613,026,300 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 83 89 84 86 3 39,251,800 3,399,761,600 1,262 18.809 87 J 546,000 86 T/B 264,400 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 214 220 214 220 6 586,800 127,295,200 172 66.667 222 J 86,800 220 T/B 12,400 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 39,900 1,995,000 13 28.571 50 T/J 28,936,100 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 370 378 354 378 8 594,400 224,247,600 17 690.575 430 J 50,000 346 B 300 85 CASS Cardig Aero Services Tbk. --U7---2 200 216 186 199 -1 28,178,900 5,600,647,000 3,375 49.750 199 T/J 13,600 198 B 240,300 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 60 63 60 61 1 4,521,200 275,151,600 376 390.400 62 J 169,100 61 T/B 46,400 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 200 188 200 0 756,100 144,453,400 24 15.650 200 T/J 156,800 193 B 37,100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,850 1,850 1,800 1,800 -50 6,000 10,850,000 3 6,531.679 1,800 T/J 5,100 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,945 1,945 1,810 1,810 -135 7,700 14,244,000 20 1,005.556 1,905 J 1,200 1,810 T/B 3,400 90 CLEO Sariguna Primatirta Tbk. --M5K--1 452 468 452 462 10 7,290,900 3,363,195,600 819 2,008.696 462 T/J 1,800 460 B 493,500 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,480 1,450 1,450 -20 1,900 2,796,000 9 138.748 1,475 J 100 1,450 T/B 3,500 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,100 55,000 3 45.455 50 T/J 138,512,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 368 368 368 0 1,100 404,800 3 185.704 368 T/J 1,000 350 B 200 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-1 670 720 685 710 40 68,767,100 48,336,378,000 4,514 158.965 715 J 1,226,600 710 T/B 1,585,700 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,810 1,825 1,810 1,825 15 8,400 15,267,000 7 3,663.040 1,825 T/J 400 1,820 B 200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,800 590,000 12 16.496 50 T/J 221,283,500 0 B 0 99 DILD Intiland Development Tbk. --U6---1 204 208 198 200 -4 6,723,500 1,354,742,100 686 34.852 200 T/J 54,000 199 B 588,700 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,455 1,695 1,455 1,620 165 344,600 544,590,000 214 54.915 1,620 T/J 2,100 1,615 B 600 101 DLTA Delta Djakarta Tbk. --U5---1 4,900 4,960 4,900 4,900 0 13,600 67,088,000 21 29,290.454 4,930 J 1,000 4,810 B 1,100 102 DMAS Puradelta Lestari Tbk. --M6K--1 166 180 168 177 11 98,249,600 17,324,379,600 2,762 84.286 177 T/J 1,181,200 176 B 621,800 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 149 152 141 145 -4 16,467,900 2,417,994,400 1,302 63.043 146 J 270,100 145 T/B 4,016,400 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 980 950 975 25 33,700 32,486,500 28 106.557 975 T/J 6,200 960 B 26,400 105 DNAR Bank Oke Indonesia Tbk. --U8---1 141 146 146 146 5 2,000 292,000 1 132.727 0 J 0 146 T/B 44,200 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,300 3,150 3,200 50 5,400 17,246,000 15 2,810.987 3,200 T/J 9,500 3,150 B 5,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 127 134 129 131 4 17,852,600 2,350,306,700 730 177.353 132 J 361,500 131 T/B 844,300 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 356 360 354 358 2 323,000 115,577,200 42 96.757 360 J 288,700 358 T/B 265,900 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,975 0 0 21,975 0 0 0 0 1,465.000 21,900 J 1,200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 498 550 494 550 52 3,258,400 1,666,789,000 798 108.911 555 J 18,300 550 T/B 42,400 111 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,730 J 200 4,550 B 200 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,220 2,180 2,180 0 13,300 29,096,000 22 802.440 2,200 J 100 2,180 T/B 4,500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 260 270 242 270 10 195,000 51,962,000 46 180.000 270 T/J 54,900 258 B 100 114 ECII Electronic City Indonesia Tbk. --U9---2 655 655 655 655 0 1,000 655,000 1 16.173 655 T/J 99,000 630 B 1,100 115 ELSA Elnusa Tbk. --M2K--1 216 234 220 228 12 77,400,100 17,711,723,800 3,419 57.000 230 J 1,943,000 228 T/B 2,799,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,500 125,000 2 10.308 50 T/J 712,792,100 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 10,600 4,510 B 200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,750 1,800 1,750 1,800 50 7,600 13,461,000 15 1,259.367 1,840 J 200 1,800 T/B 600 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,320 1,255 1,315 75 19,021,400 24,803,338,000 3,858 131.500 1,320 J 368,300 1,315 T/B 167,300 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 158 151 156 6 697,200 108,213,900 159 290.443 157 J 7,000 156 T/B 173,000 121 EXCL XL Axiata Tbk. XDM7BX-1 2,530 2,620 2,550 2,610 80 16,326,800 42,387,460,000 5,101 132.459 2,610 T/J 24,600 2,600 B 136,700 122 FAST Fast Food Indonesia Tbk. --U9---2 925 960 925 960 35 308,200 293,913,500 131 3,019.533 960 T/J 62,600 955 B 37,600 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,050 J 100 6,800 B 300 124 FILM MD Pictures Tbk. --U9---1 171 179 171 174 3 789,500 137,803,100 123 82.857 175 J 80,300 174 T/B 77,900 125 FISH FKS Multi Agro Tbk. --U9---2 2,870 2,820 2,800 2,800 -70 500 1,402,000 3 2,240.000 2,950 J 200 2,800 T/B 3,000 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 1,500 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 96 102 97 100 4 92,894,800 9,260,026,600 3,327 5.556 100 T/J 652,200 99 B 1,439,300 128 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---2 278 280 280 280 2 100 28,000 1 33.333 280 T/J 47,300 264 B 189,400 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 286 268 280 12 34,166,800 9,539,927,000 2,827 37.639 280 T/J 2,645,500 278 B 408,500 131 GJTL Gajah Tunggal Tbk. --M4---1 374 386 378 384 10 3,675,000 1,405,999,800 443 75.389 386 J 216,500 384 T/B 36,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 85 80 85 6 7,467,600 627,074,200 323 21.250 85 T/J 2,741,500 84 B 101,200 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 17,000 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,290 1,305 1,280 1,305 15 301,900 389,051,500 147 101.556 1,305 T/J 7,400 1,300 B 500 135 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 86 86 85 85 -1 9,000 770,000 4 34.000 88 J 5,300 85 T/B 46,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,210 3,290 3,200 3,240 30 1,127,800 3,668,964,000 827 87.568 3,290 J 12,700 3,240 T/B 127,400 138 HERO Hero Supermarket Tbk. --U9---1 885 940 880 930 45 21,600 19,302,500 22 1,941.221 930 T/J 11,000 865 B 5,100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,020 3,150 3,050 3,100 80 103,000 322,955,000 37 948.999 3,150 J 10,500 3,100 T/B 1,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 510 545 0 1,600 852,500 8 838.462 545 T/J 15,800 515 B 300 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 680 660 675 15 23,870,000 16,021,859,500 1,934 217.742 680 J 795,900 675 T/B 46,400 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 117 124 109 112 -5 49,878,600 5,646,967,400 5,235 106.667 113 J 52,400 112 T/B 76,300 144 HRTA Hartadinata Abadi Tbk. --M5---1 244 246 230 246 2 63,200 15,038,000 53 82.000 246 T/J 332,100 244 B 500 145 HRUM Harum Energy Tbk. --M2K--1 1,185 1,220 1,180 1,220 35 547,500 657,668,500 157 23.462 1,225 J 200 1,220 T/B 5,300 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,000 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 158 158 154 158 0 189,600 29,500,400 36 150.476 158 T/J 42,300 155 B 3,800 148 IFSH Ifishdeco Tbk. --U2---2 296 294 280 294 -2 1,200 351,400 6 66.818 294 T/J 12,000 282 B 2,600 149 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---1 650 685 640 650 0 3,636,600 2,396,791,500 799 87.263 655 J 5,600 650 T/B 181,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 167 182 168 172 5 6,707,700 1,175,619,700 526 34.400 173 J 100 172 T/B 156,800 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,145 1,135 1,145 10 619,600 706,561,000 39 301.316 1,145 T/J 34,500 1,140 B 2,500 153 INAF Indofarma (Persero) Tbk. --U5---1 970 1,050 980 1,035 65 4,559,100 4,706,200,000 1,323 414.000 1,040 J 163,400 1,035 T/B 430,200 154 INCO Vale Indonesia Tbk. --M2XX-1 2,730 3,000 2,780 3,000 270 24,755,500 72,133,627,000 5,540 1,224.490 3,000 T/J 34,600 2,990 B 156,300 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,290 2,210 2,210 10 11,800 26,426,000 30 297.647 2,260 J 3,300 2,210 T/B 5,800 156 INDS Indospring Tbk. --M4---1 1,925 1,975 1,920 1,920 -5 9,400 18,053,500 5 180.000 1,970 J 800 1,920 T/B 700 157 INDY Indika Energy Tbk. --M2K--1 655 690 650 675 20 14,876,900 10,053,320,500 1,525 22.881 675 T/J 306,100 670 B 736,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,200 5,600 5,300 5,525 325 4,883,400 26,765,957,500 2,706 284.695 5,550 J 4,500 5,525 T/B 66,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 790 830 735 735 -55 302,000 223,495,500 131 700.000 735 T/J 222,500 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,200 2,050 2,170 170 492,500 1,041,514,000 49 786.232 2,180 J 700 2,150 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 790 830 750 830 40 11,200 8,536,000 9 8.426 830 T/J 5,800 760 B 2,000 162 INTA Intraco Penta Tbk. --U9---2 270 256 254 254 -16 9,900 2,524,600 8 179.049 256 J 100 254 T/B 2,600 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 394 420 400 418 24 4,907,800 2,039,006,600 792 25.488 420 J 288,100 418 T/B 185,000 164 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 384 0 32,039,000 12,245,625,800 3,723 160.000 384 T/J 472,200 382 B 325,900 165 IRRA Itama Ranoraya Tbk. --U9---2 520 535 520 530 10 6,048,000 3,166,675,500 1,223 141.711 530 T/J 139,500 525 B 13,000 166 ISAT Indosat Tbk. --M7K--1 2,250 2,390 2,300 2,380 130 23,314,400 54,615,766,000 6,797 170.000 2,380 T/J 486,200 2,370 B 56,200 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 130 139 130 131 1 13,998,700 1,881,168,100 936 44.407 132 J 700 131 T/B 517,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,755 1,805 1,715 1,760 5 591,700 1,036,456,000 594 800.000 1,760 T/J 7,800 1,735 B 2,700 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,575 7,925 7,700 7,850 275 2,134,600 16,762,942,500 1,943 56.071 7,850 T/J 534,300 7,825 B 52,600 170 JAST Jasnita Telekomindo Tbk. --U7---2 128 137 120 125 -3 44,688,900 5,700,291,900 4,042 50.813 126 J 21,000 125 T/B 157,700 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,000 50,000 2 35.714 50 T/J 173,024,200 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 560 J 100 452 B 2,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 412 J 1,900 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,185 1,290 1,185 1,285 100 44,742,500 56,367,149,500 7,062 351.285 1,290 J 690,000 1,285 T/B 640,800 175 JRPT Jaya Real Property Tbk. --M6K--1 436 446 436 438 2 1,055,700 462,815,600 144 421.154 438 T/J 142,000 436 B 302,400 176 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 3,890 4,160 3,910 4,150 260 18,275,400 74,745,906,000 6,233 244.722 4,150 T/J 34,400 4,140 B 5,300 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,060 J 400 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 730 735 710 735 5 1,968,300 1,439,755,000 67 1,633.333 740 J 25,600 735 T/B 652,100 179 KAEF Kimia Farma Tbk. --M5---1 1,110 1,160 1,120 1,160 50 6,041,400 6,912,794,500 1,525 1,160.000 1,165 J 247,900 1,160 T/B 153,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 368 376 364 368 0 1,154,200 425,268,000 270 44.715 368 T/J 726,800 366 B 135,400 181 KEEN Kencana Energi Lestari Tbk. --M7---1 362 342 338 338 -24 2,091,200 707,066,200 121 85.354 342 J 103,100 338 T/B 8,500 182 KEJU Mulia Boga Raya Tbk. --U5---2 850 850 835 850 0 112,100 94,564,500 56 113.333 855 J 31,600 850 T/B 9,600 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,000 50,000 2 1.818 50 T/J 426,100 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 145 154 140 152 7 5,109,900 756,896,000 280 5.274 153 J 43,100 152 T/B 448,000 185 KINO Kino Indonesia Tbk. XDM5---1 3,300 3,500 3,310 3,410 110 3,429,800 11,683,220,000 649 89.737 3,410 T/J 24,100 3,400 B 1,500 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 100 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 198 200 188 200 2 35,400 6,733,800 10 701.754 200 T/J 55,500 189 B 10,000 188 KMTR Kirana Megatara Tbk. --U3---2 244 238 234 238 -6 34,200 8,071,400 16 51.965 238 T/J 41,900 236 B 42,900 189 KOTA DMS Propertindo Tbk. --U6---1 650 665 630 665 15 9,053,500 5,819,545,000 379 332.500 665 T/J 92,500 640 B 9,500 190 KPIG MNC Land Tbk. --M9---2 114 115 112 114 0 1,762,300 199,764,700 84 245.304 114 T/J 621,800 113 B 530,500 191 KRAH Grand Kartech Tbk. --U4---2 428 460 402 448 20 11,000 4,452,200 12 162.909 448 T/J 1,200 400 B 12,500 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 268 282 274 280 12 28,606,900 7,962,430,200 1,938 34.810 280 T/J 2,418,600 278 B 438,700 193 KREN Kresna Graha Investama Tbk. --U9---1 156 190 146 181 25 285,559,400 49,608,435,200 12,778 1,883.063 182 J 780,300 181 T/B 4,804,500 194 LAND Trimitra Propertindo Tbk. --U6---2 272 300 256 296 24 180,900 50,859,800 30 75.897 296 T/J 29,700 260 B 10,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,825 6,000 5,825 6,000 175 6,700 39,645,000 21 99.174 6,000 T/J 1,000 5,425 B 200 196 LINK Link Net Tbk. --M9---1 2,560 2,590 2,520 2,560 0 2,536,900 6,490,094,000 1,278 160.000 2,560 T/J 68,600 2,550 B 122,900 197 LPCK Lippo Cikarang Tbk --U6---1 745 775 745 750 5 1,795,000 1,361,532,000 952 84.560 760 J 5,000 750 T/B 155,100 198 LPKR Lippo Karawaci Tbk. --M6K--1 174 184 174 181 7 17,974,200 3,218,236,200 1,356 58.448 182 J 406,000 181 T/B 100 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,625 1,550 1,615 115 26,036,300 41,092,014,000 5,656 36.596 1,620 J 269,600 1,615 T/B 360,000 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 790 835 800 825 35 24,090,900 19,862,972,500 2,559 212.903 830 J 1,415,400 825 T/B 3,371,900 201 MAIN Malindo Feedmill Tbk. --M3K--1 555 595 565 590 35 11,947,900 6,956,268,000 1,193 335.227 595 J 727,600 590 T/B 2,320,600 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,490 2,650 2,500 2,620 130 2,719,200 7,094,751,000 819 124.762 2,620 T/J 219,600 2,610 B 1,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 200 310,000 1 92.262 1,550 T/J 4,000 1,450 B 3,000 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 775 750 765 25 26,920,000 20,510,060,500 4,006 1,227.634 770 J 92,300 765 T/B 448,100 205 MARI Mahaka Radio Integra Tbk. --M9---2 104 104 99 100 -4 9,230,400 923,131,800 54 133.333 100 T/J 80,800 99 B 157,900 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 464 458 458 -2 3,250,400 1,503,305,200 245 916.000 460 J 20,600 458 T/B 14,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 480 500 480 500 20 95,200 47,567,200 10 355.518 505 J 1,900 500 T/B 13,700 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,600 1,510 1,555 5 49,900 77,688,500 61 119.615 1,570 J 3,500 1,555 T/B 1,800 209 MCAS M Cash Integrasi Tbk. --U9---2 1,350 1,450 1,350 1,385 35 1,694,100 2,357,720,500 402 100.000 1,385 T/J 100 1,380 B 2,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 120 117 119 4 1,743,800 206,016,500 246 106.734 119 T/J 27,300 118 B 437,200 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 3 36.232 50 T/J 8,153,700 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,295 1,260 1,295 45 55,129,200 70,658,524,500 3,138 337.686 1,295 T/J 332,900 1,285 B 93,500 213 MDLN Modernland Realty Tbk. --M6---1 71 76 72 75 4 83,458,500 6,184,760,500 1,491 22.258 76 J 2,655,900 75 T/B 4,974,000 214 MEDC Medco Energi Internasional Tbk. --M2K--1 454 484 460 482 28 68,785,700 32,748,289,400 4,397 848.935 484 J 2,578,700 482 T/B 351,700 215 MEGA Bank Mega Tbk. --U8---1 6,175 6,200 6,150 6,150 -25 1,200 7,435,000 3 4,482.899 6,300 J 1,900 6,125 B 1,300 216 MERK Merck Tbk. --U5---2 2,630 2,700 2,630 2,690 60 21,500 57,500,000 39 7,092.573 2,700 J 8,800 2,690 T/B 4,000 217 META Nusantara Infrastructure Tbk. --U7---1 106 110 106 108 2 39,300 4,191,800 22 32.720 109 J 42,500 108 T/B 3,000 218 MFIN Mandala Multifinance Tbk. --U8---2 850 860 850 855 5 11,100 9,494,500 8 876.923 855 T/J 16,000 850 B 1,500 219 MGRO Mahkota Group Tbk. --M1K--1 695 715 695 710 15 2,601,000 1,841,492,500 173 315.556 710 T/J 180,100 705 B 47,500 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 1,430 1,405 1,405 -45 1,400 1,977,000 2 510.909 1,450 J 199,900 1,405 T/B 800 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,360 2,400 2,360 2,380 20 8,339,700 19,822,571,000 1,469 140.125 2,380 T/J 3,400 2,360 B 17,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 48,100 2,405,000 6 238.095 50 T/J 1,235,000 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,825 15,825 15,825 -25 100 1,582,500 1 753.571 15,700 J 1,800 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,425 10,800 10,425 10,550 125 92,400 975,947,500 84 67,197.452 10,675 J 1,000 10,550 T/B 100 225 MLPL Multipolar Tbk. --M9---1 54 61 54 58 4 26,965,200 1,578,733,200 656 6.653 58 T/J 305,600 57 B 311,100 226 MMLP Mega Manunggal Property Tbk. --M6---2 169 188 163 188 19 12,834,100 2,243,601,400 679 32.137 189 J 15,000 188 T/B 16,300 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 925 1,005 935 980 55 161,193,600 157,426,101,500 10,621 108.889 985 J 1,636,500 980 T/B 1,116,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,040 1,080 1,080 1,080 40 10,000 10,800,000 1 186.207 1,080 T/J 3,000 1,000 B 5,000 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 466 480 468 478 12 2,780,600 1,327,928,000 662 31.867 480 J 530,100 478 T/B 61,600 230 MPPA Matahari Putra Prima Tbk. --U9---1 118 123 118 120 2 1,075,800 129,330,300 264 50.452 121 J 26,200 120 T/B 15,300 231 MPRO Maha Properti Indonesia Tbk. --U6---2 850 900 800 900 50 5,000 4,116,000 8 818.182 890 J 2,800 885 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,475 J 300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 292 300 286 292 0 708,600 205,205,000 108 58.400 292 T/J 60,000 290 B 34,400 234 MSKY MNC Sky Vision Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 75.658 1,070 J 10,000 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,415 1,480 1,380 1,400 -15 839,300 1,196,592,500 380 2,520.343 1,410 J 30,000 1,400 T/B 22,400 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 73,072,800 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 400 420 400 420 20 9,300 3,770,000 7 176.581 420 T/J 18,000 400 B 4,800 238 MTPS Meta Epsi Tbk. --U7---2 151 157 148 149 -2 10,400 1,546,900 13 46.562 149 T/J 374,100 148 B 100 239 MYOH Samindo Resources Tbk. --U2---1 1,100 1,125 1,055 1,125 25 67,500 74,520,000 54 133.996 1,125 T/J 99,900 1,105 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,300 2,240 2,300 30 4,416,800 10,009,936,000 1,475 11,505.753 2,300 T/J 43,300 2,290 B 45,600 241 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---2 174 220 174 220 46 1,700 300,400 4 213.592 210 J 1,600 174 B 5,600 243 NATO Nusantara Properti Internasional Tbk. --U9---2 274 290 260 264 -10 1,738,000 463,885,000 433 256.311 264 T/J 574,800 262 B 17,400 244 NFCX NFC Indonesia Tbk. --U9---2 1,340 1,450 1,340 1,430 90 1,857,700 2,656,276,000 146 77.297 1,435 J 3,500 1,430 T/B 1,306,300 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 515 494 505 15 3,995,700 2,014,792,400 843 155.385 505 T/J 3,000 500 B 28,500 246 NIRO City Retail Developments Tbk. --U6---2 140 150 134 138 -2 700 96,300 4 131.429 138 T/J 28,800 134 B 31,700 247 NISP Bank OCBC NISP Tbk. --U8---1 705 720 705 715 10 5,500 3,918,500 15 866.415 720 J 1,900 715 T/B 2,400 248 NOBU Bank Nationalnobu Tbk. --U8---1 800 825 800 825 25 1,900 1,522,500 3 220.000 825 T/J 931,700 800 B 300 249 NZIA Nusantara Almazia Tbk. XDU6---1 185 248 184 216 31 67,800 14,522,400 47 98.182 216 T/J 6,500 200 B 20,000 250 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---2 186 186 177 177 -9 5,600 1,018,900 4 48.378 186 J 2,400 178 B 2,300 252 PBID Panca Budi Idaman Tbk. --U3---1 860 875 845 875 15 90,800 78,250,500 75 102.941 875 T/J 18,500 870 B 2,300 253 PBRX Pan Brothers Tbk. --M4---1 258 268 260 266 8 2,254,900 595,271,800 89 470.796 266 T/J 41,600 264 B 1,000 254 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-1 995 1,125 1,020 1,120 125 393,632,700 429,075,084,000 16,785 373.333 1,125 J 2,831,400 1,120 T/B 3,457,300 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 515 535 510 530 15 141,600 74,824,500 72 103.415 535 J 10,400 525 B 2,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,310 2,310 2,310 2,310 0 10,600 24,486,000 5 958.546 2,350 J 900 2,310 T/B 4,100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 123 116 123 0 231,700 28,498,400 9 98.400 126 J 1,000 123 T/B 868,500 259 PNBN Bank Pan Indonesia Tbk --M8K--1 720 790 740 785 65 10,017,900 7,698,044,000 715 1,307.026 790 J 84,700 785 T/B 78,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 17,900 895,000 9 50.000 50 T/J 3,603,100 0 B 0 261 PNIN Paninvest Tbk. --U8---1 760 800 770 775 15 775,800 611,724,000 97 824.117 790 J 82,000 775 T/B 1,700 262 PNLF Panin Financial Tbk. --M8K--1 178 187 179 186 8 16,121,000 2,963,869,400 1,520 201.038 187 J 387,500 186 T/B 996,500 263 POLI Pollux Investasi Internasional Tbk. --U6---2 960 1,080 960 960 0 12,000 11,838,500 39 58.716 960 T/J 19,200 935 B 100 264 POLU Golden Flower Tbk. --U4---2 760 770 760 760 0 5,200 3,954,000 5 263.889 765 J 800 760 T/B 100 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 0 0 580 0 0 0 0 108.411 540 J 500 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 640 650 635 645 5 545,100 351,696,500 78 43.000 645 T/J 396,800 640 B 180,300 267 PPRE PP Presisi Tbk. --U7---1 184 200 185 200 16 19,728,000 3,806,533,000 3,344 46.512 202 J 84,800 200 T/B 91,000 268 PPRO PP Properti Tbk. XDU6K--1 50 51 50 50 0 51,787,000 2,589,385,700 1,220 108.108 50 T/J 14,869,300 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,150 3,120 3,120 -20 504,700 1,574,797,000 12 48.000 3,150 J 85,900 3,120 T/B 520,000 270 PRIM Royal Prima Tbk. --U9---2 300 300 288 288 -12 700 207,200 6 57.600 296 J 700 288 T/B 200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 183 178 179 0 11,041,200 1,991,903,200 952 580.735 180 J 635,000 179 T/B 499,900 272 PSGO Palma Serasih Tbk. --U1---2 95 101 94 96 1 90,400 8,580,700 37 91.429 100 J 5,200 93 B 46,200 273 PTBA Bukit Asam Tbk. CDM2BX-1 2,360 2,480 2,420 2,440 80 99,983,800 244,318,780,000 11,755 2,121.739 2,450 J 2,849,000 2,440 T/B 5,559,400 274 PTPP PP (Persero) Tbk. --M6XX-1 815 880 840 870 55 60,086,500 51,866,521,000 3,575 163.534 875 J 979,200 870 T/B 5,163,600 275 PTRO Petrosea Tbk. --M2---1 1,280 1,305 1,280 1,300 20 314,900 410,021,500 153 1,040.000 1,305 J 59,200 1,300 T/B 255,200 276 PTSN Sat Nusapersada Tbk --M4---1 179 186 170 181 2 3,140,400 571,821,600 380 93.621 182 J 27,200 181 T/B 17,000 277 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. --M6B3-1 434 464 444 458 24 201,228,400 92,164,831,600 9,510 1,765.681 460 J 12,076,200 458 T/B 1,417,800 279 PZZA Sarimelati Kencana Tbk. --U9---1 820 885 830 885 65 680,800 590,649,000 325 80.455 890 J 17,200 885 T/B 10,700 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 630 605 620 25 27,213,300 16,827,340,500 2,963 387.500 620 T/J 612,600 615 B 526,100 281 RDTX Roda Vivatex Tbk --U6---1 4,880 4,800 4,710 4,710 -170 800 3,826,000 4 248.131 4,800 J 300 4,700 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 53 55 52 53 0 18,898,200 1,004,866,600 414 53.000 54 J 6,243,200 53 T/B 442,600 283 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---2 434 448 434 448 14 651,800 286,986,800 227 274.847 448 T/J 17,500 446 B 1,000 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 224 272 216 248 24 30,200 6,617,800 17 1,940.532 242 J 100 216 B 16,200 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,215 1,190 1,190 -10 1,574,100 1,876,028,500 244 466.667 1,200 J 4,000 1,185 B 41,700 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 93 95 89 90 -3 15,107,500 1,401,070,600 247 112.500 92 J 10,400 90 T/B 206,700 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. CDU4---1 9,250 9,275 9,225 9,275 25 23,600 218,272,500 44 5,983.871 9,275 T/J 19,400 9,250 B 100 289 SCMA Surya Citra Media Tbk. --M9XX-1 925 985 940 965 40 37,461,500 36,073,572,500 2,944 436.547 970 J 316,100 965 T/B 103,200 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 770 780 730 780 10 6,100 4,658,000 10 872.434 780 T/J 36,000 770 B 600 291 SFAN Surya Fajar Capital Tbk. --U9---2 655 0 0 655 0 0 0 0 348.404 655 J 1,700 650 B 1,500 292 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,200 2,150 2,200 20 131,300 288,679,000 32 94.017 2,200 T/J 1,997,000 2,190 B 1,900 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,580 J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 490 505 490 498 8 311,900 155,805,900 81 355.714 498 T/J 800 494 B 900 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,255 1,220 1,240 0 7,033,600 8,697,918,500 2,401 213.793 1,245 J 166,400 1,240 T/B 110,400 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,600 5,175 5,200 -200 570,500 2,980,450,000 719 59.058 5,200 T/J 10,500 5,175 B 67,100 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 218 238 222 238 20 12,600,100 2,893,220,400 771 21.636 238 T/J 37,400 236 B 112,900 298 SIPD Sierad Produce Tbk. --U3---2 1,175 1,210 1,180 1,210 35 10,000 11,950,000 4 1.344 1,205 J 700 1,110 B 1,000 299 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 5,100 5,250 5,025 5,150 50 223,100 1,149,942,500 42 4,478.261 5,150 T/J 1,800 5,100 B 200 301 SMAR Smart Tbk. --U1---2 2,790 0 0 2,790 0 0 0 0 921.826 2,950 J 1,500 2,810 B 1,500 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 342 300 334 36 57,504,600 18,985,871,800 5,991 59.643 334 T/J 438,700 332 B 644,900 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,020 1,050 1,000 1,040 20 42,000 42,805,500 46 1,256.039 1,045 J 1,300 1,040 T/B 14,900 304 SMRA Summarecon Agung Tbk. --M6K--1 585 650 600 640 55 73,918,900 46,675,557,500 4,699 1,051.594 640 T/J 350,400 635 B 977,700 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,010 1,085 1,010 1,085 75 7,746,200 8,022,752,000 1,987 2,898.047 1,090 J 48,700 1,085 T/B 240,200 306 SOCI Soechi Lines Tbk. --M7---1 122 129 123 127 5 12,466,200 1,583,833,500 642 23.091 128 J 521,600 127 T/B 27,600 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,175 7,400 7,400 7,400 1,225 100 740,000 1 717.576 6,600 J 300 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 515 525 500 525 10 145,300 75,699,000 21 45.259 530 J 46,400 525 T/B 5,300 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 190 190 0 407,800 78,297,500 149 107.968 191 J 32,000 190 T/B 127,100 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 130 0 24,900 3,262,600 90 138.739 132 J 1,000 130 T/B 14,500 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 181 195 183 193 12 65,455,500 12,510,198,200 2,971 80.417 194 J 2,567,000 193 T/B 1,794,400 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,830 2,790 2,800 0 247,800 694,287,000 156 50.909 2,800 T/J 133,400 2,790 B 5,600 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 370 404 374 404 34 57,818,100 22,517,749,800 2,478 165.744 404 T/J 9,037,100 402 B 138,000 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 800 820 800 820 20 1,365,300 1,108,830,000 384 122.388 820 T/J 44,700 815 B 21,900 315 STTP Siantar Top Tbk. --U5---2 6,775 7,475 6,775 7,250 475 5,500 38,900,000 19 4,284.110 7,250 T/J 500 6,800 B 900 316 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 4,830 J 500 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,880 2,880 -10 2,200 6,347,000 6 1,858.065 2,900 J 33,300 2,880 T/B 1,000 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 76 91 71 73 -3 89,259,700 6,868,102,900 5,908 666.971 74 J 206,600 73 T/B 187,100 320 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,110 1,165 1,100 1,165 55 37,867,600 42,637,239,500 3,472 287.654 1,165 T/J 315,100 1,160 B 3,000 322 TBLA Tunas Baru Lampung Tbk. --M5---1 515 535 520 535 20 7,192,500 3,813,644,000 560 121.826 535 T/J 83,400 530 B 377,100 323 TCID Mandom Indonesia Tbk. --U5---1 7,775 7,775 7,775 7,775 0 400 3,110,000 4 762.614 7,950 J 1,000 7,650 B 300 324 TCPI Transcoal Pacific Tbk. --U7---2 4,390 4,760 4,400 4,650 260 12,739,500 57,209,577,000 7,994 3,369.565 4,650 T/J 15,100 4,640 B 5,700 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 93 98 94 96 3 9,726,200 934,275,700 725 42.105 96 T/J 215,600 95 B 426,600 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 2,000 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---2 468 468 466 468 0 9,200 4,305,000 2 106.055 500 J 5,600 468 T/B 1,200 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,800 6,000 5,700 5,700 -100 1,900 10,865,000 5 4,684.033 6,300 J 300 5,825 B 300 330 TINS Timah Tbk. --M2K--1 565 650 575 650 85 93,975,600 58,920,602,000 5,024 332.146 655 J 307,100 650 T/B 9,907,300 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,600 4,950 4,710 4,950 350 12,246,700 59,670,336,000 5,416 306.050 4,960 J 76,300 4,950 T/B 145,000 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 386 386 370 386 0 215,100 82,326,400 53 81.455 386 T/J 7,200 376 B 4,900 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 20,900 1,045,000 166 80.475 50 T/J 11,500,300 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 290 306 296 304 14 5,453,900 1,643,265,200 448 109.264 306 J 790,200 304 T/B 115,600 335 TOTO Surya Toto Indonesia Tbk. --U3---2 222 224 220 220 -2 18,200 4,011,200 15 713.660 220 T/J 1,300 216 B 3,000 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,040 1,010 1,020 0 128,491,600 131,224,491,000 14,051 4,858.762 1,025 J 1,696,800 1,020 T/B 48,800 337 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---1 123 133 124 124 1 400 50,500 2 124.956 123 J 14,200 115 B 200 339 TRIN Perintis Triniti Properti Tbk. --U6---2 278 290 270 278 0 33,603,500 9,350,940,600 2,785 139.000 280 J 740,600 278 T/B 3,687,800 340 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 19,700 0 B 0 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,285 1,325 1,280 1,315 30 45,000 58,327,000 34 234.587 1,315 T/J 8,000 1,300 B 800 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,860 2,840 2,770 2,840 -20 5,400 15,267,000 10 73.766 2,840 T/J 8,300 2,780 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,370 0 0 1,370 0 0 0 0 3,044.444 1,410 J 3,100 1,355 B 1,000 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,430 1,470 1,430 1,445 15 112,500 162,997,000 223 96.333 1,445 T/J 15,900 1,440 B 4,300 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,580 1,610 1,565 1,580 0 318,900 504,991,500 341 3,063.440 1,580 T/J 64,200 1,575 B 1,000 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,230 3,400 3,250 3,400 170 1,200 3,971,000 7 125.923 3,380 J 9,000 3,200 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,635 1,640 0 155,100 254,344,000 11 136.667 1,640 T/J 62,500 1,635 B 300 349 VICO Victoria Investama Tbk. --U8---1 88 88 87 88 0 26,300 2,312,400 14 70.400 88 T/J 11,300 85 B 1,000 350 VOKS Voksel Electric Tbk. --U4---1 196 204 196 200 4 39,500 7,858,500 64 88.471 200 T/J 600 197 B 1,700 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 178 190 180 187 9 20,475,300 3,822,628,700 1,287 64.483 188 J 193,100 187 T/B 318,000 352 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,250 1,340 1,280 1,335 85 41,329,600 54,565,727,000 6,178 343.141 1,340 J 1,094,700 1,335 T/B 3,513,700 353 WOOD Integra Indocabinet Tbk. --M5K--1 340 356 336 350 10 111,559,300 38,604,467,200 4,722 134.615 350 T/J 12,834,100 348 B 71,200 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 167 182 170 181 14 111,550,400 19,806,993,700 4,138 36.939 181 T/J 3,770,600 180 B 1,417,600 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 720 760 735 760 40 45,361,600 34,133,591,000 4,218 205.128 765 J 1,634,200 760 T/B 20,300 356 WTON Wijaya Karya Beton Tbk. --M3K--1 266 284 270 284 18 15,750,000 4,431,364,600 1,258 48.136 286 J 546,700 284 T/B 119,600 357 ZINC Kapuas Prima Coal Tbk. --U2---2 146 152 143 149 3 116,601,800 17,388,478,000 1,480 531.175 149 T/J 208,500 148 B 189,500 Total 5,524,809,000 3,532,960,568,500 405,521 3,141,824,400 246,741,000 Jakarta, 16 June 2020 Trading Division