List of Securities Quotation: IDX SMC Composite Date: Wednesday, 17 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 8,475 8,675 8,475 8,650 175 1,580,500 13,534,402,500 1,508 702.704 8,650 T/J 91,300 8,625 B 2,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 5,750 5,750 5,750 0 100 575,000 1 1,312.728 6,575 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,540 1,535 1,520 1,535 -5 1,100 1,673,500 2 40.933 1,530 J 3,300 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,570 1,585 1,525 1,545 -25 18,424,000 28,499,199,500 3,734 1,884.146 1,545 T/J 14,886,700 1,540 B 82,000 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 630 640 615 630 0 17,957,500 11,228,309,500 1,553 494.766 635 J 1,696,300 630 T/B 34,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,075 7,200 7,050 7,200 125 100,400 715,652,500 169 309.677 7,200 T/J 16,500 7,175 B 800 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,075 1,095 1,055 1,070 -5 38,939,600 41,704,446,500 7,348 97.273 1,070 T/J 3,809,100 1,065 B 1,459,400 8 AGII Aneka Gas Industri Tbk. --M3---1 486 486 480 480 -6 1,056,900 507,645,000 213 43.636 484 J 13,600 480 T/B 1,121,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 126 131 124 125 -1 8,997,800 1,130,601,400 734 204.222 126 J 23,300 125 T/B 82,600 10 AGRS Bank IBK Indonesia Tbk. --U8---2 100 103 100 101 1 107,600 10,848,300 18 91.818 107 J 4,400 101 T/B 35,100 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,580 2,600 2,520 2,570 -10 29,819,700 76,172,666,000 2,675 2,048.282 2,580 J 105,900 2,570 T/B 86,400 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 280 256 270 -4 14,100 3,744,200 7 257.143 270 T/J 11,600 262 B 500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 338 350 328 334 -4 324,800 108,448,000 40 191.954 334 T/J 71,600 332 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,100 3,350 3,150 3,210 110 2,500 8,051,000 5 131.020 3,290 J 100 3,110 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,950 1,980 0 10,300 20,265,500 11 104.211 1,980 T/J 7,700 1,955 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 785 810 785 790 5 720,900 571,754,500 398 2,015.872 790 T/J 333,300 785 B 100,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 505 630 505 625 120 600 338,500 6 52.083 625 T/J 5,200 510 B 200 18 ANTM Aneka Tambang Tbk. --M2XX-1 610 645 605 635 25 195,616,600 122,564,100,000 12,365 418.672 640 J 8,360,800 635 T/B 3,676,400 19 APIC Pacific Strategic Financial Tbk. --U8---2 965 965 945 950 -15 15,346,500 14,558,600,500 3,165 1,010.466 950 T/J 700 945 B 117,700 20 APLN Agung Podomoro Land Tbk. --M6K--1 117 119 115 117 0 12,527,800 1,464,873,400 639 32.055 118 J 945,700 117 T/B 121,000 21 ARII Atlas Resources Tbk. --U2---2 570 575 575 575 5 5,100 2,932,500 2 38.333 580 J 6,900 565 B 1,100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 800 745 745 745 -55 19,100 14,229,500 18 315.678 995 J 10,400 745 T/B 3,800 23 ARNA Arwana Citramulia Tbk. --M3---1 382 382 380 382 0 40,900 15,611,600 25 2,596.343 384 J 4,300 380 B 76,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,260 1,270 1,250 1,255 -5 132,700 166,757,000 53 6,324.967 1,265 J 44,400 1,255 T/B 15,600 25 ASGR Astra Graphia Tbk. CDU9---1 750 760 745 745 -5 1,460,000 1,093,308,500 349 154.462 750 J 163,200 740 B 60,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,075 1,080 1,070 1,080 5 15,000 16,124,500 15 2,000.000 1,085 J 1,800 1,075 B 1,300 27 ASRI Alam Sutera Realty Tbk. --M6---1 138 142 136 138 0 91,933,800 12,746,198,900 3,075 131.429 139 J 1,370,200 138 T/B 6,341,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 408 420 404 404 -4 8,442,000 3,479,222,800 455 103.590 406 J 52,000 404 T/B 666,700 29 ATIC Anabatic Technologies Tbk. --U9---1 680 680 680 680 0 200 136,000 2 97.143 675 J 5,500 635 B 100 30 AUTO Astra Otoparts Tbk. CDM4---1 920 935 915 920 0 5,886,800 5,424,356,000 673 832.052 925 J 13,400 920 T/B 583,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,700 85,000 2 57.388 50 T/J 46,092,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 406 418 0 649,300 271,334,200 20 308.180 420 J 2,500 410 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 925 0 0 925 0 0 0 0 1,156.250 910 J 1,500 870 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 199 202 195 197 -2 50,752,800 10,022,433,000 2,161 58.441 198 J 399,900 197 T/B 226,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,165 1,160 1,110 1,110 -55 4,300 4,798,000 4 80.435 1,160 J 13,200 1,110 T/B 300 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,145 1,185 1,125 1,140 -5 151,252,200 173,557,032,000 10,150 148.696 1,145 J 1,353,300 1,140 T/B 1,950,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 244 0 0 244 0 0 0 0 248.422 240 J 6,600 232 B 100 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 165 162 164 -1 612,000 99,899,300 65 465.090 164 T/J 73,600 163 B 100,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 490 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,810 2,870 2,800 2,840 30 1,739,300 4,914,054,000 705 1.604 2,840 T/J 35,700 2,830 B 800 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 200 10,000 1 217.306 50 T/J 539,595,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 134 123 125 -4 54,299,400 6,952,578,200 2,340 73.529 126 J 412,300 125 T/B 1,559,300 43 BFIN BFI Finance Indonesia Tbk. --M8---1 296 300 286 288 -8 6,561,700 1,906,456,400 983 1,475.863 288 T/J 495,600 286 B 472,500 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 134,700 6,735,000 14 146.220 50 T/J 31,145,100 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 970 975 965 970 0 121,500 117,979,500 17 548.035 970 T/J 55,100 965 B 39,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 2 35.714 50 T/J 51,633,100 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,290 1,300 1,240 1,255 -35 1,676,500 2,130,413,000 383 19.308 1,260 J 5,000 1,255 T/B 11,000 48 BISI BISI International Tbk. --U1---1 880 880 875 875 -5 48,400 42,407,500 25 437.500 880 J 8,000 875 T/B 5,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 805 790 795 0 4,080,800 3,250,804,000 741 132.500 795 T/J 105,300 790 B 456,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 515 525 515 520 5 6,765,900 3,501,100,500 1,526 120.930 520 T/J 1,120,500 515 B 440,900 51 BKSL Sentul City Tbk. --U6K--1 51 52 50 50 -1 73,842,300 3,705,551,000 872 3.455 51 J 12,417,500 50 T/B 59,603,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 71 72 68 69 -2 9,700 688,200 14 158.330 73 J 70,500 69 T/B 430,800 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 2 0.658 50 T/J 118,902,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,300 3,300 3,300 50 100 330,000 1 220.000 3,700 J 100 3,300 T/B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 256 274 250 250 -6 5,900 1,534,000 20 78.125 268 J 200 250 T/B 700 56 BMTR Global Mediacom Tbk. --M9K--1 192 197 192 197 5 60,327,400 11,725,687,400 3,115 160.345 198 J 900,000 197 T/B 928,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 22,200 1,110,000 6 0.172 50 T/J 75,352,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 755 775 740 750 -5 2,778,400 2,082,035,500 477 5.538 750 T/J 785,900 745 B 65,200 59 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 156 159 -2 1,216,000 193,203,000 107 1.894 160 J 33,700 159 T/B 17,900 60 BNLI Bank Permata Tbk. --M8K--1 1,270 1,290 1,270 1,275 5 12,380,200 15,811,429,500 713 13.882 1,275 T/J 823,600 1,270 B 1,889,300 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,515 1,500 1,510 0 52,698,400 79,437,008,500 2,209 1,466.019 1,510 T/J 117,100 1,500 B 49,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 176 178 172 178 2 34,600 6,142,000 37 101.714 178 T/J 8,600 177 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 800 0 0 800 0 0 0 0 145.455 790 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 163,200 1,185 B 300,500 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 6,250 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 318 326 316 318 0 36,733,100 11,769,264,800 4,046 62.353 320 J 2,946,700 318 T/B 221,700 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 242,000 12,100,000 15 7.874 50 T/J 32,596,500 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,245 1,215 1,215 1,215 -30 3,000 3,645,000 2 911.615 1,175 J 2,500 1,160 B 400 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 810 850 800 820 10 40,508,400 33,080,358,500 3,399 160.625 820 T/J 169,300 815 B 1,342,000 71 BSIM Bank Sinarmas Tbk. --U8---1 505 505 478 496 -9 4,500 2,200,100 16 338.292 496 T/J 9,800 480 B 10,500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,465 1,500 1,465 1,495 30 2,900 4,274,500 9 76.667 1,485 J 1,300 1,400 B 5,000 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 0 0 50 0 0 0 0 383.083 50 J 7,280,200 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 2,160 2,200 2,160 2,200 40 103,800 225,432,000 77 425.893 2,200 T/J 35,700 2,170 B 100 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,330 3,150 3,260 100 30,533,300 99,021,460,000 11,446 334.359 3,260 T/J 406,500 3,250 B 52,600 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 835 810 810 -25 13,700 11,106,500 16 137.288 810 T/J 2,900 805 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 238 254 240 244 6 133,919,200 32,576,218,400 4,196 23.861 246 J 853,400 244 T/B 17,700 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 439,000 21,950,000 81 2.902 50 T/J 554,960,600 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 86 89 86 88 2 17,599,300 1,534,583,100 657 19.246 88 T/J 2,143,700 87 B 307,400 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 220 222 214 220 0 430,600 93,803,600 131 66.667 220 T/J 7,600 218 B 50,300 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 252,200 12,610,000 12 28.571 50 T/J 9,440,200 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 378 378 358 378 0 2,255,500 852,016,400 28 690.575 430 J 50,000 364 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 199 224 194 224 25 29,966,000 6,476,074,400 2,908 56.000 226 J 93,100 224 T/B 3,646,100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 67 61 67 6 11,003,500 712,503,200 201 428.800 68 J 238,000 67 T/B 245,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 204 200 200 0 132,400 26,660,000 16 15.650 200 T/J 723,500 196 B 10,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 200 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,810 1,810 1,810 1,810 0 6,300 11,403,000 4 1,005.556 1,810 T/J 1,000 1,750 B 1,000 90 CLEO Sariguna Primatirta Tbk. --M5K--1 462 476 462 470 8 9,692,700 4,540,509,000 1,072 2,043.478 470 T/J 57,100 468 B 367,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,450 1,435 1,435 -15 7,100 10,213,500 8 137.313 1,440 J 6,300 1,435 T/B 3,100 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,300 65,000 3 45.455 50 T/J 144,692,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 368 350 350 -18 200 71,800 2 176.620 368 J 800 350 T/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-1 710 730 705 715 5 33,079,000 23,750,592,000 3,057 160.085 720 J 417,900 715 T/B 1,541,700 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,830 1,825 1,830 5 6,200 11,325,000 9 3,673.076 1,835 J 1,700 1,820 B 1,600 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 113,400 5,670,000 8 16.496 50 T/J 229,345,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 200 204 199 202 2 2,391,500 481,897,300 219 35.200 204 J 1,659,700 200 B 191,200 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,620 1,710 1,570 1,575 -45 482,300 801,187,500 260 53.390 1,575 T/J 15,700 1,570 B 9,900 101 DLTA Delta Djakarta Tbk. --U5---1 4,900 5,000 4,900 4,910 10 16,000 78,722,000 21 29,350.230 4,990 J 2,000 4,910 T/B 9,500 102 DMAS Puradelta Lestari Tbk. --M6K--1 177 184 176 183 6 59,097,500 10,622,808,400 2,201 87.143 183 T/J 77,900 182 B 566,800 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 145 155 145 151 6 33,332,600 5,024,132,000 1,313 65.652 151 T/J 4,271,800 150 B 707,100 104 DMND Diamond Food Indonesia Tbk. --U5---1 975 990 975 975 0 21,700 21,171,000 20 106.557 980 J 100 975 T/B 2,000 105 DNAR Bank Oke Indonesia Tbk. --U8---1 146 148 148 148 2 2,100 310,800 2 134.545 0 J 0 150 B 30,000 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,300 3,100 3,170 -30 10,100 31,823,000 19 2,784.634 3,180 J 20,000 3,170 T/B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 131 150 131 150 19 84,447,300 12,192,295,000 3,688 203.076 151 J 351,000 150 T/B 4,991,400 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 358 358 354 358 0 587,600 209,575,000 47 96.757 358 T/J 18,300 356 B 30,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,975 21,875 21,875 21,875 -100 400 8,750,000 1 1,458.333 20,450 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 550 620 560 600 50 4,129,700 2,424,650,500 1,147 118.812 600 T/J 63,900 595 B 3,000 111 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,700 J 300 4,550 B 300 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,200 2,180 2,200 20 400 874,000 3 809.802 2,200 T/J 100 2,180 B 3,300 113 DWGL Dwi Guna Laksana Tbk. --U9---2 270 274 256 260 -10 211,800 55,099,400 88 173.333 260 T/J 12,700 258 B 600 114 ECII Electronic City Indonesia Tbk. --U9---2 655 655 640 655 0 10,400 6,806,000 6 16.173 655 T/J 91,100 640 B 900 115 ELSA Elnusa Tbk. --M2K--1 228 234 226 230 2 41,526,900 9,537,520,200 2,135 57.500 232 J 1,214,400 230 T/B 183,500 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 672,300,700 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 4,700 4,700 4,700 -90 200 940,000 2 652.778 4,700 T/J 9,800 4,480 B 400 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,900 1,810 1,850 50 6,900 12,869,000 25 1,294.349 1,850 T/J 300 1,810 B 3,000 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,315 1,330 1,280 1,320 5 10,980,000 14,394,766,500 2,525 132.000 1,320 T/J 123,900 1,315 B 44,100 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 156 165 156 165 9 1,644,300 264,508,600 260 307.200 165 T/J 159,000 164 B 93,300 121 EXCL XL Axiata Tbk. XDM7BX-1 2,610 2,700 2,610 2,690 80 14,320,500 38,262,328,000 3,707 136.520 2,690 T/J 9,600 2,680 B 69,800 122 FAST Fast Food Indonesia Tbk. --U9---2 960 980 955 965 5 132,400 127,472,500 81 3,035.259 965 T/J 33,800 960 B 4,600 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,100 J 200 6,800 B 500 124 FILM MD Pictures Tbk. --U9---1 174 193 175 186 12 17,095,100 3,121,977,800 1,977 88.571 187 J 13,000 186 T/B 248,600 125 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,850 2,800 2,850 50 300 850,000 3 2,280.000 2,860 J 100 2,700 B 300 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 760 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 100 102 99 100 0 30,461,000 3,049,743,500 1,348 5.556 100 T/J 1,361,000 99 B 9,618,400 128 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---2 280 280 264 280 0 6,300 1,700,200 7 33.333 280 T/J 7,700 264 B 9,200 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 280 290 276 276 -4 22,667,800 6,321,584,400 2,156 37.102 276 T/J 2,479,800 274 B 722,500 131 GJTL Gajah Tunggal Tbk. --M4---1 384 412 386 400 16 20,963,700 8,441,932,200 2,074 78.530 402 J 85,900 400 T/B 217,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 85 91 84 89 4 36,390,700 3,233,258,800 1,235 22.250 89 T/J 22,700 88 B 5,483,400 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,850 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,305 1,305 1,290 1,305 0 312,400 406,093,000 226 101.556 1,305 T/J 23,300 1,300 B 2,000 135 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 85 87 87 87 2 5,900 513,300 6 34.800 86 J 2,500 85 B 113,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,290 3,210 3,240 0 710,400 2,304,494,000 135 87.568 3,240 T/J 131,900 3,210 B 24,500 138 HERO Hero Supermarket Tbk. --U9---1 930 960 875 880 -50 27,300 24,277,500 35 1,836.854 885 J 100 875 B 14,700 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,140 3,080 3,140 40 95,900 298,909,000 52 961.244 3,140 T/J 4,200 3,130 B 1,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 0 0 545 0 0 0 0 838.462 545 J 17,500 510 B 1,000 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 690 665 680 5 27,318,200 18,514,038,000 2,052 219.355 685 J 677,000 680 T/B 67,400 142 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---2 112 133 105 125 13 81,266,300 10,110,097,000 6,863 119.048 126 J 27,300 125 T/B 484,900 144 HRTA Hartadinata Abadi Tbk. --M5---1 246 254 236 236 -10 57,300 14,039,000 40 78.667 246 J 5,400 234 B 36,500 145 HRUM Harum Energy Tbk. --M2K--1 1,220 1,230 1,195 1,205 -15 280,000 338,423,500 161 23.173 1,215 J 200 1,200 B 13,100 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 158 158 155 158 0 29,700 4,676,300 6 150.476 158 T/J 33,000 157 B 100 148 IFSH Ifishdeco Tbk. --U2---2 294 294 280 294 0 400 114,800 4 66.818 294 T/J 1,800 282 B 1,100 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 650 660 640 645 -5 824,000 532,836,500 215 86.592 650 J 13,800 645 T/B 47,500 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 172 175 168 172 0 336,200 57,497,700 68 34.400 172 T/J 300 170 B 100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,145 1,155 1,145 1,155 10 650,800 748,715,000 43 303.947 1,155 T/J 49,300 1,150 B 2,900 153 INAF Indofarma (Persero) Tbk. --U5---1 1,035 1,060 1,020 1,025 -10 2,156,300 2,226,019,500 781 410.000 1,030 J 72,400 1,025 T/B 26,600 154 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,060 2,920 3,040 40 16,402,700 49,323,587,000 3,904 1,240.816 3,040 T/J 991,000 3,030 B 33,800 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,210 2,280 2,230 2,260 50 7,200 16,178,000 21 304.381 2,250 J 2,100 2,210 B 300 156 INDS Indospring Tbk. --M4---1 1,920 2,010 1,920 1,950 30 3,600 7,071,000 11 182.812 2,150 J 1,000 1,925 B 100 157 INDY Indika Energy Tbk. --M2K--1 675 695 665 695 20 17,858,300 12,190,568,500 2,157 23.559 700 J 458,000 695 T/B 908,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,525 5,825 5,525 5,825 300 5,216,600 29,644,822,500 3,103 300.154 5,825 T/J 275,700 5,800 B 31,500 159 INPP Indonesian Paradise Property Tbk. --U9---2 735 740 685 700 -35 192,900 133,061,000 109 666.667 685 J 2,000 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,170 2,370 2,180 2,180 10 522,800 1,152,007,000 61 789.855 2,180 T/J 2,500 2,140 B 300 161 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 1,700 775 B 500 162 INTA Intraco Penta Tbk. --U9---2 254 270 254 254 0 6,800 1,738,600 7 179.049 254 T/J 4,100 246 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 418 434 416 424 6 4,365,700 1,843,298,800 662 25.854 424 T/J 15,500 422 B 79,300 164 IPTV MNC Vision Networks Tbk. --U9---1 384 398 380 386 2 28,756,000 11,168,056,200 28,320 160.833 386 T/J 66,900 384 B 538,700 165 IRRA Itama Ranoraya Tbk. --U9---2 530 535 520 535 5 5,008,600 2,642,876,500 1,002 143.048 535 T/J 247,600 530 B 110,400 166 ISAT Indosat Tbk. --M7K--1 2,380 2,420 2,330 2,350 -30 12,781,300 30,379,397,000 3,613 167.857 2,360 J 122,100 2,350 T/B 38,900 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 131 137 131 136 5 7,536,300 1,017,344,100 424 46.102 136 T/J 121,600 135 B 164,000 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,760 1,795 1,730 1,775 15 267,800 471,461,000 386 806.818 1,775 T/J 59,800 1,770 B 100 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,850 7,925 7,750 7,825 -25 1,944,000 15,237,312,500 1,886 55.893 7,825 T/J 480,600 7,800 B 107,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 125 146 117 137 12 92,314,000 12,568,037,800 6,659 55.691 137 T/J 134,900 136 B 316,500 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,000 100,000 1 35.714 50 T/J 183,906,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 550 J 200 460 B 100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 392 420 0 43,700 17,308,400 19 347.633 420 T/J 5,393,000 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,285 1,300 1,250 1,280 -5 30,544,000 38,973,838,000 5,038 349.918 1,285 J 291,800 1,280 T/B 594,100 175 JRPT Jaya Real Property Tbk. --M6K--1 438 446 428 430 -8 1,738,200 752,730,000 201 413.462 430 T/J 884,300 428 B 120,100 176 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,150 4,210 4,070 4,150 0 9,313,400 38,651,730,000 4,064 244.722 4,160 J 50,600 4,150 T/B 43,300 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 990 990 0 200 198,000 2 213.215 1,055 J 100 930 B 500 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 735 760 735 750 15 693,400 517,801,500 67 1,666.667 760 J 4,300 750 T/B 199,300 179 KAEF Kimia Farma Tbk. --M5---1 1,160 1,200 1,150 1,160 0 5,742,400 6,694,022,500 1,420 1,160.000 1,165 J 169,200 1,160 T/B 305,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 368 376 362 368 0 744,500 273,922,400 185 44.715 368 T/J 138,800 366 B 24,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 338 352 326 350 12 1,838,600 622,188,800 70 88.384 350 T/J 3,300 334 B 100 182 KEJU Mulia Boga Raya Tbk. --U5---2 850 855 845 855 5 104,100 88,520,500 42 114.000 855 T/J 2,500 850 B 1,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 481,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 152 153 146 149 -3 7,608,300 1,125,699,400 303 5.170 149 T/J 170,500 148 B 2,113,600 185 KINO Kino Indonesia Tbk. XDM5---1 3,410 3,560 3,350 3,450 40 1,298,300 4,509,311,000 479 90.789 3,500 J 24,300 3,450 T/B 700 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 4,200 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 200 202 200 200 0 50,600 10,120,200 13 701.754 202 J 71,800 194 B 400 188 KMTR Kirana Megatara Tbk. --U3---2 238 250 238 238 0 72,300 17,215,800 9 51.965 248 J 300 238 T/B 21,700 189 KOTA DMS Propertindo Tbk. --U6---1 665 650 630 640 -25 9,429,100 6,049,896,000 453 320.000 640 T/J 23,400 630 B 48,600 190 KPIG MNC Land Tbk. --M9---2 114 116 113 115 1 12,016,400 1,380,138,900 14,014 247.456 115 T/J 526,100 114 B 365,800 191 KRAH Grand Kartech Tbk. --U4---2 448 448 424 424 -24 1,200 513,200 3 154.182 424 T/J 2,200 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 280 286 276 278 -2 19,012,400 5,330,918,800 1,385 34.562 280 J 583,200 278 T/B 606,800 193 KREN Kresna Graha Investama Tbk. --U9---1 181 190 169 169 -12 117,259,800 20,747,683,600 6,217 1,758.219 169 T/J 5,050,100 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 296 304 276 296 0 99,800 29,025,000 42 75.897 296 T/J 600 282 B 500 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 6,000 5,600 5,600 -400 2,400 13,837,500 10 92.562 5,975 J 200 5,600 T/B 200 196 LINK Link Net Tbk. CDM9---1 2,560 2,630 2,560 2,600 40 4,233,500 11,003,344,000 1,742 162.500 2,610 J 54,700 2,600 T/B 151,200 197 LPCK Lippo Cikarang Tbk --U6---1 750 770 750 760 10 1,237,900 940,316,000 409 85.687 765 J 21,100 760 T/B 40,200 198 LPKR Lippo Karawaci Tbk. --M6K--1 181 185 177 185 4 18,745,600 3,410,478,100 1,286 59.740 185 T/J 1,461,100 184 B 23,600 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,615 1,690 1,615 1,650 35 34,323,900 56,636,675,500 6,841 37.389 1,650 T/J 181,900 1,645 B 37,000 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 850 825 835 10 25,822,800 21,568,954,000 2,829 215.484 840 J 2,048,500 835 T/B 2,247,000 201 MAIN Malindo Feedmill Tbk. --M3K--1 590 600 575 585 -5 6,626,400 3,881,132,500 1,014 332.386 590 J 425,100 585 T/B 310,200 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,620 2,660 2,590 2,610 -10 1,215,600 3,178,483,000 574 124.286 2,610 T/J 7,800 2,600 B 109,100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,545 J 1,300 1,475 B 500 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 765 805 765 800 35 35,840,200 28,323,843,000 4,082 1,283.800 800 T/J 1,021,300 795 B 372,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 100 100 99 100 0 175,800 17,430,000 14 133.333 100 T/J 15,000 98 B 600 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 460 450 458 0 1,842,500 842,095,400 196 916.000 458 T/J 19,700 450 B 89,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 500 625 500 570 70 228,500 130,619,000 62 405.290 570 T/J 40,000 560 B 51,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,600 1,550 1,600 45 94,900 150,636,000 98 123.077 1,600 T/J 31,500 1,595 B 1,300 209 MCAS M Cash Integrasi Tbk. --U9---2 1,385 1,425 1,375 1,380 -5 5,036,600 6,990,360,500 467 99.639 1,380 T/J 834,700 1,375 B 7,700 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 119 133 118 131 12 28,890,800 3,721,746,500 2,798 117.497 132 J 519,000 131 T/B 2,500 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,096,100 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,295 1,305 1,270 1,285 -10 31,085,200 39,866,685,000 2,600 335.079 1,285 T/J 398,100 1,280 B 158,600 213 MDLN Modernland Realty Tbk. --M6---1 75 77 72 74 -1 60,686,000 4,500,970,700 1,096 21.961 75 J 4,141,700 74 T/B 1,956,600 214 MEDC Medco Energi Internasional Tbk. --M2K--1 482 490 476 480 -2 55,694,300 26,759,148,200 2,849 845.413 482 J 464,600 480 T/B 2,950,800 215 MEGA Bank Mega Tbk. --U8---1 6,150 6,150 6,150 6,150 0 500 3,075,000 2 4,482.899 6,400 J 200 6,150 T/B 4,500 216 MERK Merck Tbk. --U5---2 2,690 2,800 2,690 2,770 80 67,300 183,912,000 97 7,303.504 2,770 T/J 4,600 2,750 B 1,000 217 META Nusantara Infrastructure Tbk. --U7---1 108 111 105 109 1 172,300 18,473,700 30 33.023 109 T/J 150,000 108 B 90,200 218 MFIN Mandala Multifinance Tbk. --U8---2 855 945 805 875 20 40,200 34,806,000 29 897.436 895 J 900 810 B 1,700 219 MGRO Mahkota Group Tbk. --M1K--1 710 715 695 695 -15 3,222,500 2,270,747,500 230 308.889 695 T/J 91,300 690 B 52,200 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,405 1,450 1,405 1,450 45 1,400 1,989,000 8 527.273 1,450 T/J 199,500 1,405 B 900 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,410 2,350 2,350 -30 9,482,900 22,627,555,000 1,439 138.359 2,380 J 3,900 2,350 T/B 107,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 1,359,300 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,825 0 0 15,825 0 0 0 0 753.571 15,825 J 1,300 14,800 B 200 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,600 10,525 10,550 0 57,100 602,430,000 27 67,197.452 10,600 J 3,400 10,525 B 500 225 MLPL Multipolar Tbk. --M9---1 58 59 56 56 -2 4,675,200 267,935,500 127 6.423 57 J 199,500 56 T/B 87,900 226 MMLP Mega Manunggal Property Tbk. --M6---2 188 220 192 198 10 5,192,500 1,054,863,500 779 33.846 198 T/J 368,100 197 B 5,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 995 945 960 -20 132,992,000 127,595,478,500 10,501 106.667 960 T/J 6,980,800 955 B 1,441,100 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,080 1,075 1,050 1,075 -5 15,000 16,000,000 4 185.345 1,075 T/J 1,100 1,015 B 10,000 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 478 515 478 505 27 15,492,300 7,678,367,200 3,153 33.667 510 J 295,200 505 T/B 500,500 230 MPPA Matahari Putra Prima Tbk. --U9---1 120 123 118 121 1 584,000 69,728,100 98 50.872 121 T/J 81,900 120 B 50,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 900 0 0 900 0 0 0 0 818.182 880 J 2,900 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,450 J 200 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 292 300 286 292 0 444,900 129,064,200 63 58.400 292 T/J 148,100 290 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,150 1,070 1,070 1,070 -80 4,600 4,922,000 12 70.395 1,070 T/J 197,500 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,400 1,425 1,380 1,400 0 352,100 492,200,000 226 2,520.343 1,400 T/J 1,300 1,395 B 1,600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 99,834,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 420 430 420 420 0 11,500 4,905,800 5 176.581 428 J 19,000 420 T/B 2,600 238 MTPS Meta Epsi Tbk. --U7---2 149 148 142 142 -7 6,200 884,000 9 44.375 148 J 2,200 142 T/B 2,300 239 MYOH Samindo Resources Tbk. --U2---1 1,125 1,190 1,120 1,140 15 165,100 187,512,000 110 135.783 1,140 T/J 19,400 1,135 B 16,500 240 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,320 2,250 2,300 0 1,971,600 4,495,448,000 864 11,505.753 2,300 T/J 244,000 2,290 B 500 241 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---2 220 228 208 208 -12 2,200 472,400 4 201.942 206 J 500 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 264 264 246 246 -18 2,182,000 547,229,000 470 238.835 246 T/J 607,000 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,430 1,560 1,495 1,510 80 889,300 1,348,165,500 124 81.622 1,545 J 800 1,510 T/B 9,300 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 505 520 500 505 0 1,689,300 854,924,000 366 155.385 505 T/J 153,300 500 B 300,000 246 NIRO City Retail Developments Tbk. --U6---2 138 148 136 136 -2 500 69,200 4 129.524 136 T/J 9,700 134 B 1,000 247 NISP Bank OCBC NISP Tbk. --U8---1 715 720 705 715 0 8,400 6,009,500 15 866.415 720 J 1,300 715 T/B 200,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 825 825 810 810 -15 700 568,500 4 216.000 830 J 300 800 B 1,000 249 NZIA Nusantara Almazia Tbk. XDU6---1 216 270 206 270 54 54,200 13,416,600 32 122.727 0 J 0 262 B 2,000 250 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---2 177 210 178 190 13 2,600 472,700 5 51.931 199 J 500 189 B 5,600 252 PBID Panca Budi Idaman Tbk. XDU3---1 875 875 845 850 -25 192,400 164,688,500 81 100.000 850 T/J 232,800 845 B 40,500 253 PBRX Pan Brothers Tbk. --M4---1 266 258 256 258 -8 1,059,000 271,380,200 51 456.637 260 J 327,700 258 T/B 607,300 254 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 1,120 1,155 1,095 1,125 5 234,780,900 263,033,830,000 12,019 375.000 1,130 J 3,438,300 1,125 T/B 421,200 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 540 520 540 10 176,800 94,096,500 69 105.366 540 T/J 78,200 530 B 1,500 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,310 2,310 2,310 2,310 0 13,500 31,185,000 6 958.546 2,350 J 500 2,310 T/B 7,700 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 128 122 122 -1 6,400 781,400 7 97.600 127 J 10,000 122 T/B 1,096,200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 785 810 775 790 5 13,158,600 10,359,921,500 1,097 1,315.351 795 J 3,900 790 T/B 3,433,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 762,000 38,100,000 20 50.000 50 T/J 5,128,500 0 B 0 261 PNIN Paninvest Tbk. --U8---1 775 800 775 775 0 79,200 62,168,500 38 824.117 795 J 1,000 775 T/B 2,200 262 PNLF Panin Financial Tbk. --M8K--1 186 190 184 190 4 34,575,400 6,534,424,100 699 205.361 191 J 101,200 190 T/B 2,271,700 263 POLI Pollux Investasi Internasional Tbk. --U6---2 960 1,090 960 975 15 133,400 141,344,000 45 59.633 1,045 J 400 975 T/B 400 264 POLU Golden Flower Tbk. --U4---2 760 730 715 730 -30 200 144,500 2 253.472 800 J 300 730 T/B 1,100 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 540 540 540 -40 700 378,000 3 100.935 540 T/J 6,900 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 645 655 645 655 10 183,000 119,408,500 69 43.667 655 T/J 88,100 650 B 15,900 267 PPRE PP Presisi Tbk. --U7---1 200 210 198 210 10 28,052,100 5,649,771,200 4,399 48.837 210 T/J 508,000 208 B 44,000 268 PPRO PP Properti Tbk. XDU6K--1 50 51 50 50 0 25,270,200 1,263,510,100 507 108.108 50 T/J 14,339,400 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,120 3,170 3,140 3,170 50 3,600 11,397,000 10 48.769 3,200 J 7,800 3,170 T/B 1,800 270 PRIM Royal Prima Tbk. --U9---2 288 360 284 288 0 36,300 11,167,400 51 57.600 288 T/J 200,500 286 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 187 178 183 4 14,853,500 2,716,868,200 1,294 593.712 184 J 304,100 183 T/B 2,007,200 272 PSGO Palma Serasih Tbk. --U1---2 96 101 90 99 3 834,800 75,678,300 45 94.286 99 T/J 9,900 93 B 5,000 273 PTBA Bukit Asam Tbk. CDM2BX-1 2,440 2,490 2,420 2,470 30 115,857,300 283,351,386,000 13,769 2,147.826 2,480 J 7,509,800 2,470 T/B 613,200 274 PTPP PP (Persero) Tbk. XDM6XX-1 870 905 855 900 30 65,009,100 57,432,243,500 4,666 169.173 905 J 3,159,900 900 T/B 2,072,300 275 PTRO Petrosea Tbk. --M2---1 1,300 1,310 1,290 1,300 0 419,300 543,200,000 150 1,040.000 1,305 J 4,200 1,300 T/B 72,300 276 PTSN Sat Nusapersada Tbk --M4---1 181 183 171 180 -1 1,518,400 274,867,500 289 93.104 181 J 89,400 180 T/B 187,100 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 6,800 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 458 470 458 464 6 136,660,400 63,339,172,600 6,481 1,788.812 466 J 191,400 464 T/B 2,110,000 279 PZZA Sarimelati Kencana Tbk. --U9---1 885 895 845 860 -25 496,600 428,511,500 215 78.182 860 T/J 165,700 855 B 314,100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 640 615 640 20 32,053,400 20,163,797,000 2,931 400.000 645 J 796,300 640 T/B 322,200 281 RDTX Roda Vivatex Tbk --U6---1 4,710 4,800 4,800 4,800 90 2,500 12,000,000 4 252.872 5,000 J 14,200 4,700 B 1,100 282 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 52 -1 27,411,400 1,434,471,600 1,502 52.000 53 J 2,576,600 52 T/B 3,500,000 283 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---2 448 456 446 456 8 638,600 288,480,800 236 279.755 456 T/J 16,300 454 B 21,700 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 248 268 242 242 -6 17,600 4,262,400 13 1,893.584 242 T/J 2,100 238 B 10,200 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,160 1,195 5 2,856,100 3,361,670,500 567 468.627 1,195 T/J 38,500 1,180 B 800 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 90 93 89 90 0 7,962,600 731,311,700 122 112.500 90 T/J 40,000 89 B 27,500 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. CDU4---1 9,275 9,375 9,250 9,350 75 53,500 497,500,000 81 6,032.258 9,375 J 3,100 9,300 B 1,100 289 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,010 950 1,005 40 28,067,100 27,804,486,500 2,771 454.642 1,010 J 1,014,100 1,005 T/B 700 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 770 760 760 -20 3,000 2,281,000 5 850.064 760 T/J 18,200 750 B 500 291 SFAN Surya Fajar Capital Tbk. --U9---2 655 0 0 655 0 0 0 0 348.404 655 J 1,600 650 B 1,600 292 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,170 2,200 0 94,600 207,682,000 43 94.017 2,200 T/J 1,979,900 2,170 B 31,300 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 5,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 498 510 498 500 2 342,700 171,845,700 87 357.143 500 T/J 8,100 498 B 2,800 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,255 1,230 1,230 -10 2,892,100 3,576,673,500 1,914 212.069 1,240 J 689,100 1,230 T/B 546,100 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,350 5,200 5,200 0 238,700 1,255,070,000 362 59.058 5,250 J 6,500 5,200 T/B 36,300 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 238 244 228 234 -4 9,582,300 2,239,893,000 698 21.273 234 T/J 6,100 232 B 96,600 298 SIPD Sierad Produce Tbk. --U3---2 1,210 1,210 1,210 1,210 0 500 605,000 2 1.344 1,190 J 1,500 1,130 B 2,100 299 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 5,150 5,325 5,125 5,150 0 214,200 1,117,375,000 43 4,478.261 5,225 J 200 5,150 T/B 100 301 SMAR Smart Tbk. --U1---2 2,790 2,910 2,800 2,910 120 3,900 10,997,000 7 961.475 2,920 J 100 2,830 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 334 336 318 324 -10 11,648,000 3,790,848,800 1,774 57.857 324 T/J 411,100 322 B 185,300 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,040 1,070 1,025 1,030 -10 13,500 14,078,500 18 1,243.961 1,045 J 3,000 1,030 T/B 10,000 304 SMRA Summarecon Agung Tbk. --M6K--1 640 660 625 650 10 59,129,800 38,017,513,000 4,097 1,068.025 650 T/J 282,500 645 B 1,961,100 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,085 1,105 1,055 1,065 -20 3,533,100 3,785,412,000 1,553 2,844.627 1,070 J 16,900 1,065 T/B 44,800 306 SOCI Soechi Lines Tbk. --M7---1 127 131 126 130 3 17,378,100 2,243,394,800 1,022 23.636 130 T/J 392,700 129 B 27,400 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 7,400 0 0 7,400 0 0 0 0 717.576 6,900 J 1,200 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 525 595 525 540 15 442,600 249,853,500 280 46.552 545 J 1,000 540 T/B 13,900 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 189 191 1 663,800 126,807,500 142 108.536 192 J 47,100 191 T/B 112,200 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 130 0 108,700 14,179,600 40 138.739 132 J 5,000 130 T/B 9,700 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 198 190 191 -2 47,654,600 9,209,281,400 2,593 79.583 192 J 742,900 191 T/B 2,256,300 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,820 2,790 2,820 20 306,200 858,612,000 158 51.273 2,820 T/J 30,800 2,810 B 1,600 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 404 408 382 398 -6 78,877,400 31,105,506,200 3,215 163.282 398 T/J 5,236,900 396 B 248,900 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 820 825 805 810 -10 709,700 578,966,500 204 120.896 815 J 7,700 810 T/B 40,100 315 STTP Siantar Top Tbk. --U5---2 7,250 7,250 7,250 7,250 0 1,200 8,700,000 5 4,284.110 7,250 T/J 1,300 6,750 B 100 316 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 4,840 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 33,300 2,870 B 1,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 73 79 69 73 0 23,439,000 1,750,881,700 2,357 666.971 74 J 203,600 73 T/B 223,100 320 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 1,165 1,180 1,145 1,165 0 64,059,700 74,928,043,000 3,777 287.654 1,170 J 1,124,900 1,165 T/B 20,000 322 TBLA Tunas Baru Lampung Tbk. --M5---1 535 565 530 565 30 10,257,400 5,632,095,000 1,033 128.658 565 T/J 351,200 560 B 57,400 323 TCID Mandom Indonesia Tbk. --U5---1 7,775 7,700 7,700 7,700 -75 100 770,000 1 755.257 7,950 J 1,100 7,700 T/B 3,000 324 TCPI Transcoal Pacific Tbk. --U7---2 4,650 4,980 4,690 4,820 170 12,688,600 60,771,007,000 8,122 3,492.754 4,970 J 1,000 4,820 T/B 2,500 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 102 95 100 4 16,729,600 1,654,406,800 1,218 43.860 100 T/J 737,100 99 B 144,100 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 300 1,460 B 100 327 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---2 468 466 460 460 -8 700 323,200 2 104.242 470 J 3,400 448 B 100 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 0 0 5,700 0 0 0 0 4,684.033 6,275 J 200 5,700 B 100 330 TINS Timah Tbk. --M2K--1 650 680 630 645 -5 76,879,900 50,141,230,500 5,106 329.591 650 J 896,400 645 T/B 2,369,800 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,950 5,075 4,890 5,025 75 10,856,600 54,083,115,500 4,285 310.687 5,050 J 328,400 5,025 T/B 1,168,600 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 386 378 370 370 -16 149,000 55,780,800 59 78.079 370 T/J 18,100 360 B 11,000 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 8,300 415,000 6 80.475 50 T/J 24,975,500 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 304 310 302 306 2 2,797,000 853,909,000 400 109.983 308 J 224,800 306 T/B 240,500 335 TOTO Surya Toto Indonesia Tbk. --U3---2 220 230 218 222 2 71,300 16,087,800 52 720.148 228 J 6,100 224 B 100 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,060 1,015 1,060 40 120,465,700 126,042,272,000 13,435 5,049.302 1,060 T/J 292,700 1,055 B 91,600 337 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---1 124 126 116 116 -8 8,800 1,092,500 6 116.894 126 J 24,500 116 T/B 5,200 339 TRIN Perintis Triniti Properti Tbk. --U6---2 278 280 270 280 2 37,101,700 10,213,920,800 2,489 140.000 282 J 650,400 280 T/B 5,036,800 340 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---1 398 398 398 398 0 500 199,000 1 237.414 398 T/J 41,700 0 B 0 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,315 1,365 1,290 1,290 -25 82,000 107,398,500 45 230.127 1,320 J 15,900 1,290 T/B 10,600 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,840 2,800 2,680 2,700 -140 30,500 82,803,000 53 70.130 2,750 J 8,500 2,690 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,370 1,350 1,350 1,350 -20 2,300 3,105,000 3 3,000.000 1,370 J 300 1,350 T/B 12,700 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,465 1,400 1,445 0 652,600 934,992,000 407 96.333 1,445 T/J 53,000 1,435 B 3,700 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,580 1,595 1,580 1,595 15 253,500 403,016,500 220 3,092.524 1,595 T/J 10,700 1,590 B 1,400 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,400 3,400 3,400 0 200 680,000 1 125.923 3,390 J 9,000 3,310 B 400 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,635 1,640 0 155,500 255,000,000 11 136.667 1,640 T/J 42,600 1,635 B 300 349 VICO Victoria Investama Tbk. --U8---1 88 90 84 90 2 8,800 788,400 8 72.000 90 T/J 172,700 87 B 1,500 350 VOKS Voksel Electric Tbk. --U4---1 200 218 200 200 0 33,500 6,800,400 62 88.471 202 J 600 200 T/B 30,900 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 187 204 186 204 17 100,532,100 19,871,766,400 3,906 70.345 206 J 2,723,100 204 T/B 2,036,200 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,335 1,355 1,290 1,330 -5 39,381,000 51,498,097,000 5,838 341.856 1,330 T/J 1,456,000 1,325 B 286,400 353 WOOD Integra Indocabinet Tbk. --M5K--1 350 354 340 344 -6 62,440,100 21,579,117,200 2,536 132.308 344 T/J 5,229,100 342 B 832,800 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 181 222 180 208 27 477,511,200 94,121,838,500 14,293 42.449 208 T/J 5,362,500 206 B 3,521,700 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 760 780 740 770 10 42,850,500 32,538,661,500 3,593 207.827 770 T/J 25,400 765 B 360,500 356 WTON Wijaya Karya Beton Tbk. --M3K--1 284 308 278 302 18 56,669,300 16,625,128,600 3,463 51.186 304 J 591,800 302 T/B 2,460,800 357 ZINC Kapuas Prima Coal Tbk. --U2---2 149 153 145 148 -1 101,096,800 15,125,267,400 1,364 527.610 148 T/J 437,900 147 B 315,500 Total 4,940,168,500 3,188,757,663,100 419,527 3,014,083,000 177,417,400 Jakarta, 17 June 2020 Trading Division