List of Securities Quotation: IDX SMC Composite Date: Thursday, 18 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 8,650 8,650 8,475 8,550 -100 891,100 7,642,900,000 664 694.580 8,575 J 53,300 8,550 T/B 33,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 6,875 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,535 0 0 1,535 0 0 0 0 40.933 1,500 J 2,300 1,430 B 500 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,545 1,545 1,490 1,490 -55 23,932,200 35,891,713,000 4,816 1,817.073 1,495 J 15,800 1,490 T/B 746,800 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 630 645 620 635 5 21,028,500 13,341,541,500 1,691 498.692 635 T/J 5,035,200 630 B 1,617,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,200 7,175 6,950 7,050 -150 219,600 1,550,262,500 184 303.226 7,075 J 10,000 7,050 T/B 2,100 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,070 1,075 1,030 1,030 -40 59,061,200 61,962,257,500 9,770 93.636 1,035 J 10,000 1,030 T/B 3,426,100 8 AGII Aneka Gas Industri Tbk. --M3---1 480 490 480 490 10 1,025,000 492,397,000 132 44.545 492 J 11,000 490 T/B 18,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 137 123 129 4 41,271,300 5,384,925,400 3,449 210.757 129 T/J 252,600 128 B 397,200 10 AGRS Bank IBK Indonesia Tbk. --U8---2 101 101 98 98 -3 19,100 1,912,800 8 89.091 101 J 17,300 98 T/B 3,700 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,570 2,570 2,480 2,540 -30 24,009,800 60,599,737,000 2,558 2,024.372 2,550 J 61,700 2,540 T/B 1,600 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 270 280 280 280 10 100 28,000 1 266.667 274 J 3,300 262 B 300 13 AMAR Bank Amar Indonesia Tbk. --U8---2 334 340 324 340 6 107,200 35,127,000 31 195.402 340 T/J 116,200 326 B 3,800 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,210 0 0 3,210 0 0 0 0 131.020 3,210 J 300 3,030 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,960 1,980 0 1,000 1,962,000 4 104.211 1,980 T/J 12,700 1,960 B 1,200 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 790 805 785 790 0 552,600 435,833,500 267 2,015.872 800 J 1,100 790 T/B 96,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 625 750 590 590 -35 20,000 14,344,500 24 49.167 590 T/J 16,600 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 635 640 620 620 -15 88,492,800 55,557,592,000 7,103 408.782 625 J 1,046,000 620 T/B 1,230,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 950 950 930 930 -20 13,377,200 12,581,996,500 2,383 989.193 940 J 101,900 925 B 190,700 20 APLN Agung Podomoro Land Tbk. --M6K--1 117 129 115 129 12 143,062,600 17,898,378,000 5,393 35.342 129 T/J 1,094,200 128 B 1,037,000 21 ARII Atlas Resources Tbk. --U2---2 575 575 575 575 0 40,500 23,287,500 11 38.333 575 T/J 4,800 555 B 5,000 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 745 705 695 695 -50 3,000 2,089,500 9 294.492 695 T/J 7,500 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 382 382 376 382 0 261,700 99,750,000 62 2,596.343 382 T/J 14,600 378 B 59,300 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,255 1,305 1,265 1,305 50 365,600 474,347,500 125 6,576.958 1,305 T/J 30,700 1,300 B 76,900 25 ASGR Astra Graphia Tbk. CDU9---1 745 755 745 750 5 2,874,500 2,156,988,500 488 155.498 750 T/J 928,300 745 B 185,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,085 1,070 1,080 0 17,100 18,436,500 19 2,000.000 1,085 J 1,700 1,075 B 2,100 27 ASRI Alam Sutera Realty Tbk. --M6---1 138 148 135 145 7 180,574,800 25,925,004,800 5,959 138.095 145 T/J 3,529,000 144 B 1,689,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 404 420 404 408 4 11,372,700 4,687,832,000 723 104.615 410 J 24,000 408 T/B 1,431,300 29 ATIC Anabatic Technologies Tbk. --U9---1 680 845 780 780 100 500 398,500 5 111.429 780 T/J 6,200 775 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 920 900 880 895 -25 3,077,500 2,739,263,000 660 809.442 900 J 354,800 895 T/B 67,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 400 20,000 1 57.388 50 T/J 35,559,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 418 414 404 414 -4 215,100 88,954,200 32 305.231 414 T/J 500,000 400 B 2,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 925 935 900 900 -25 67,800 62,529,000 8 1,125.000 925 J 11,500 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 197 198 186 189 -8 106,761,500 20,422,636,000 4,140 56.068 189 T/J 4,605,600 188 B 2,011,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,110 1,165 1,130 1,130 20 14,800 17,044,000 10 81.884 1,130 T/J 2,800 1,100 B 2,400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,140 1,160 1,100 1,135 -5 112,406,700 128,059,371,500 8,549 148.043 1,140 J 391,000 1,135 T/B 336,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 244 240 228 230 -14 122,200 28,055,800 12 234.168 230 T/J 69,200 228 B 8,400 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 164 171 162 165 1 9,341,600 1,563,360,200 8,898 467.926 165 T/J 26,300 164 B 80,000 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 2,840 2,850 2,790 2,830 -10 1,829,900 5,174,843,000 603 1.598 2,830 T/J 127,900 2,820 B 50,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 400 20,000 1 217.306 50 T/J 519,826,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 125 132 125 128 3 30,380,000 3,917,945,800 1,436 75.294 128 T/J 1,084,300 127 B 450,400 43 BFIN BFI Finance Indonesia Tbk. --M8---1 288 288 282 284 -4 7,113,400 2,034,085,600 608 1,455.365 284 T/J 1,340,100 282 B 347,300 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 2,377,900 118,895,000 24 146.220 50 T/J 27,157,700 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 970 970 960 965 -5 420,400 404,440,500 76 545.210 965 T/J 16,500 960 B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,200 110,000 4 35.714 50 T/J 46,466,800 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,255 1,250 1,200 1,235 -20 854,000 1,045,838,000 314 19.000 1,235 T/J 14,500 1,225 B 8,400 48 BISI BISI International Tbk. --U1---1 875 875 860 870 -5 72,600 63,168,500 44 435.000 875 J 130,500 865 B 26,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 800 790 795 0 3,045,800 2,415,856,500 550 132.500 795 T/J 238,700 790 B 86,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 520 525 510 510 -10 6,371,500 3,285,408,500 1,785 118.605 515 J 5,300 510 T/B 2,021,800 51 BKSL Sentul City Tbk. --U6K--1 50 52 50 51 1 125,617,800 6,405,678,300 1,141 3.524 51 T/J 6,820,700 50 B 69,913,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 69 71 69 70 1 44,900 3,141,500 9 160.624 71 J 64,200 70 T/B 6,300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 135,757,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,670 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 268 250 250 0 15,600 3,905,800 8 78.125 264 J 100 250 T/B 10,300 56 BMTR Global Mediacom Tbk. --M9K--1 197 210 194 204 7 116,004,500 23,550,058,200 4,283 166.043 204 T/J 483,900 202 B 830,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 94,100 4,705,000 6 0.172 50 T/J 67,918,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 750 760 730 750 0 3,211,900 2,415,265,500 338 5.538 755 J 27,600 750 T/B 124,300 59 BNII Bank Maybank Indonesia Tbk. --U8---1 159 164 158 161 2 751,400 120,057,700 107 1.918 161 T/J 29,400 160 B 41,300 60 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,275 1,275 0 11,089,000 14,138,671,000 199 13.882 1,275 T/J 1,606,200 1,270 B 1,561,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,510 1,495 1,500 -10 47,689,100 71,801,703,500 1,771 1,456.311 1,500 T/J 1,300 1,495 B 113,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 178 175 170 175 -3 9,100 1,590,500 11 100.000 174 J 100 171 B 100 63 BOLT Garuda Metalindo Tbk. --U4---2 800 1,000 745 1,000 200 20,100 19,778,500 34 181.818 1,000 T/J 1,900 840 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 104,000 1,185 B 311,200 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 7,425 6,500 6,500 300 1,900 13,805,000 12 252.972 7,300 J 400 6,000 B 700 67 BRIS Bank BRIsyariah Tbk. --M8---1 318 322 316 316 -2 30,224,700 9,621,010,400 2,703 61.961 318 J 1,107,300 316 T/B 1,449,500 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 313,100 15,655,000 27 7.874 50 T/J 27,143,100 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,215 0 0 1,215 0 0 0 0 911.615 1,175 J 124,800 1,130 B 200 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 820 835 800 815 -5 49,395,300 40,512,623,500 3,087 159.646 825 J 249,800 815 T/B 101,800 71 BSIM Bank Sinarmas Tbk. --U8---1 496 500 494 494 -2 11,900 5,884,000 9 336.928 494 T/J 2,300 486 B 400 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,495 1,495 1,460 1,460 -35 2,500 3,674,500 6 74.872 1,460 T/J 700 1,420 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 0 0 50 0 0 0 0 383.083 50 J 6,250,300 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 2,200 2,220 2,170 2,190 -10 43,800 95,228,000 53 423.957 2,180 J 3,000 2,170 B 45,500 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,260 3,280 3,170 3,250 -10 16,054,200 52,179,830,000 4,265 333.333 3,260 J 131,200 3,250 T/B 1,214,900 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 810 810 800 810 0 12,800 10,367,000 5 137.288 860 J 2,500 810 T/B 49,900 79 BULL Buana Lintas Lautan Tbk. --M7---1 244 252 244 246 2 95,805,300 23,611,556,000 3,716 24.056 246 T/J 498,900 244 B 1,130,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,593,600 129,680,000 134 2.902 50 T/J 523,732,800 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 88 95 86 90 2 74,353,000 6,806,366,500 4,201 19.684 90 T/J 2,008,600 89 B 2,010,000 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 220 222 216 216 -4 215,200 46,623,800 66 65.455 218 J 159,700 216 T/B 8,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 284,400 14,220,000 13 28.571 50 T/J 9,911,400 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 378 378 362 378 0 1,672,400 631,865,200 23 690.575 430 J 50,000 358 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 224 238 210 214 -10 47,527,500 10,506,433,200 5,759 53.500 214 T/J 14,600 212 B 670,000 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 72 66 70 3 5,438,000 376,780,600 316 448.000 70 T/J 45,300 69 B 353,700 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 202 196 200 0 838,000 167,561,000 17 15.650 202 J 120,100 196 B 2,200 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 5,000 1,700 B 5,000 89 CLAY Citra Putra Realty Tbk. --U9---2 1,810 0 0 1,810 0 0 0 0 1,005.556 1,810 J 3,600 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 470 472 464 466 -4 5,673,000 2,647,455,800 671 2,026.087 468 J 344,200 466 T/B 20,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,435 1,455 1,435 1,450 15 17,900 25,693,000 6 138.748 1,450 T/J 100 1,440 B 2,500 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 4,100 205,000 3 45.455 50 T/J 140,730,800 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 380 380 380 30 100 38,000 1 191.759 380 T/J 4,700 352 B 1,000 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-1 715 735 700 730 15 65,960,000 47,462,393,000 4,012 163.443 730 T/J 3,465,100 725 B 258,600 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,835 1,820 1,830 0 10,400 19,016,500 8 3,673.076 1,830 T/J 100 1,825 B 1,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 21,900 1,095,000 6 16.496 50 T/J 223,250,700 0 B 0 99 DILD Intiland Development Tbk. --U6---1 202 202 196 198 -4 4,538,100 899,618,300 421 34.503 198 T/J 86,800 197 B 75,200 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,575 1,700 1,565 1,590 15 420,300 669,277,000 138 53.898 1,590 T/J 497,700 1,585 B 8,400 101 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,910 4,910 4,910 0 3,200 15,712,000 5 29,350.230 4,990 J 3,500 4,910 T/B 700 102 DMAS Puradelta Lestari Tbk. --M6K--1 183 187 177 178 -5 89,990,300 16,443,561,700 3,021 84.762 181 J 90,000 178 T/B 7,307,700 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 151 152 146 149 -2 6,468,000 956,291,600 508 64.783 149 T/J 164,400 148 B 103,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 975 980 970 980 5 1,900 1,847,500 11 107.104 975 J 9,900 970 B 800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 148 0 0 148 0 0 0 0 134.545 199 J 200 151 B 30,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 3,200 3,140 3,150 -20 26,100 82,235,000 17 2,767.066 3,200 J 19,600 3,130 B 2,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 150 160 143 146 -4 175,190,200 26,493,022,500 7,589 197.661 146 T/J 416,400 145 B 465,600 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 358 358 354 358 0 878,400 314,111,200 48 96.757 358 T/J 91,800 354 B 110,800 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,875 0 0 21,875 0 0 0 0 1,458.333 21,850 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 600 650 600 630 30 3,458,800 2,147,426,000 1,699 124.752 630 T/J 103,900 625 B 3,000 111 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,730 J 100 4,550 B 300 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,240 2,180 2,180 -20 11,600 25,484,000 27 802.440 2,220 J 1,000 2,180 T/B 2,400 113 DWGL Dwi Guna Laksana Tbk. --U9---2 260 260 258 260 0 3,600 935,200 11 173.333 260 T/J 109,500 258 B 2,300 114 ECII Electronic City Indonesia Tbk. --U9---2 655 655 655 655 0 10,000 6,550,000 3 16.173 655 T/J 90,100 645 B 1,500 115 ELSA Elnusa Tbk. --M2K--1 230 232 222 226 -4 50,854,200 11,574,855,800 2,030 56.500 226 T/J 3,574,700 224 B 1,544,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 650,972,600 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,700 4,700 4,700 4,700 0 400 1,880,000 4 652.778 4,700 T/J 200 4,460 B 200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,820 1,850 0 12,400 22,933,000 14 1,294.349 1,875 J 300 1,850 T/B 5,100 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,320 1,325 1,285 1,290 -30 12,503,000 16,238,419,000 2,320 129.000 1,295 J 13,300 1,290 T/B 247,600 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 165 165 162 163 -2 827,200 134,722,000 117 303.476 164 J 5,000 163 T/B 68,900 121 EXCL XL Axiata Tbk. XDM7BX-1 2,690 2,750 2,630 2,750 60 9,497,600 25,746,347,000 2,793 139.565 2,750 T/J 1,378,000 2,730 B 2,600 122 FAST Fast Food Indonesia Tbk. --U9---2 965 975 960 965 0 124,200 120,052,000 62 3,035.259 965 T/J 12,700 960 B 10,800 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 7,000 6,950 6,950 0 1,100 7,695,000 2 1,592.722 7,150 J 100 6,950 T/B 200 124 FILM MD Pictures Tbk. --U9---1 186 188 178 179 -7 3,867,600 700,240,800 455 85.238 180 J 342,900 179 T/B 11,100 125 FISH FKS Multi Agro Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,280.000 2,950 J 3,000 2,750 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 200 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 100 107 97 106 6 214,906,700 22,347,216,600 5,611 5.889 106 T/J 4,029,600 105 B 1,008,400 128 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---2 280 280 280 280 0 300 84,000 2 33.333 280 T/J 10,500 270 B 6,500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 284 272 276 0 25,838,700 7,202,862,600 2,109 37.102 278 J 207,200 276 T/B 1,140,200 131 GJTL Gajah Tunggal Tbk. --M4---1 400 408 400 400 0 5,502,600 2,217,125,800 881 78.530 402 J 38,600 400 T/B 535,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 93 88 90 1 21,822,200 1,983,356,300 947 22.500 90 T/J 3,816,700 89 B 2,015,900 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,950 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,305 1,305 1,285 1,295 -10 209,100 271,501,000 110 100.778 1,295 T/J 10,200 1,290 B 5,200 135 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 91 83 90 3 1,406,500 123,270,000 23 36.000 90 T/J 43,700 86 B 15,700 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,260 3,240 3,240 0 3,164,900 10,254,322,000 165 87.568 3,240 T/J 196,200 3,230 B 100 138 HERO Hero Supermarket Tbk. --U9---1 880 940 850 875 -5 45,100 39,460,500 39 1,826.417 885 J 400 865 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,140 3,070 3,140 0 58,900 181,426,000 45 961.244 3,130 J 2,500 3,110 B 5,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 4,000 2,180,000 1 838.462 540 J 100 510 B 900 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 680 670 675 -5 10,393,200 7,011,244,500 791 217.742 675 T/J 1,205,300 670 B 562,800 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 125 129 117 117 -8 48,408,000 5,827,125,600 2,607 111.429 117 T/J 149,300 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 236 246 230 236 0 506,900 120,365,600 95 78.667 236 T/J 33,400 234 B 24,900 145 HRUM Harum Energy Tbk. --M2K--1 1,205 1,205 1,190 1,200 -5 416,400 499,314,500 114 23.077 1,200 T/J 28,800 1,195 B 12,700 146 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---1 158 159 157 159 1 76,900 12,148,100 23 151.429 159 T/J 57,200 157 B 34,300 148 IFSH Ifishdeco Tbk. --U2---2 294 296 276 294 0 12,100 3,362,600 6 66.818 296 J 11,800 290 B 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. --M4---1 645 675 645 655 10 1,466,000 970,864,000 295 87.934 660 J 2,500 655 T/B 29,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 172 183 172 180 8 1,799,800 315,356,400 185 36.000 181 J 1,500 180 T/B 109,700 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,155 1,160 1,155 1,160 5 669,200 775,130,000 34 305.263 1,160 T/J 31,200 1,155 B 1,800 153 INAF Indofarma (Persero) Tbk. --U5---1 1,025 1,040 1,010 1,020 -5 1,068,200 1,094,789,500 443 408.000 1,025 J 26,100 1,020 T/B 4,800 154 INCO Vale Indonesia Tbk. --M2XX-1 3,040 3,050 2,920 2,920 -120 11,955,800 35,433,152,000 2,548 1,191.837 2,940 J 118,900 2,920 T/B 249,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,260 2,260 2,240 2,240 -20 1,800 4,044,000 11 301.688 2,240 T/J 8,000 2,230 B 200 156 INDS Indospring Tbk. --M4---1 1,950 1,950 1,880 1,935 -15 5,600 10,755,000 13 181.406 1,940 J 1,000 1,935 T/B 9,000 157 INDY Indika Energy Tbk. --M2K--1 695 710 695 700 5 16,315,300 11,447,908,000 1,934 23.729 705 J 591,100 700 T/B 271,600 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,825 5,850 5,600 5,600 -225 3,511,000 20,063,545,000 2,074 288.560 5,625 J 123,500 5,600 T/B 398,400 159 INPP Indonesian Paradise Property Tbk. XDU9---2 700 710 690 690 -10 36,500 25,474,500 33 657.143 690 T/J 60,900 685 B 5,000 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,180 2,210 2,030 2,030 -150 523,700 1,150,373,000 53 735.507 2,030 T/J 4,000 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 830 830 830 830 0 300 249,000 1 8.426 830 T/J 1,400 775 B 500 162 INTA Intraco Penta Tbk. --U9---2 254 260 254 260 6 32,000 8,230,000 10 183.278 260 T/J 13,000 244 B 10,500 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 424 446 418 434 10 4,748,900 2,055,435,000 896 26.463 438 J 69,600 434 T/B 159,500 164 IPTV MNC Vision Networks Tbk. --U9---1 386 390 384 386 0 44,824,200 17,245,192,200 19,012 160.833 386 T/J 416,400 384 B 301,400 165 IRRA Itama Ranoraya Tbk. --U9---2 535 550 525 530 -5 4,706,700 2,520,491,000 889 141.711 535 J 175,600 530 T/B 509,500 166 ISAT Indosat Tbk. --M7K--1 2,350 2,530 2,290 2,500 150 23,787,500 58,066,551,000 5,492 178.571 2,510 J 94,700 2,500 T/B 3,389,200 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 140 133 133 -3 3,473,100 470,673,300 291 45.085 136 J 298,300 133 T/B 292,300 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,775 1,800 1,735 1,755 -20 673,400 1,188,454,500 765 797.727 1,760 J 4,300 1,755 T/B 200 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,825 7,900 7,750 7,750 -75 1,661,500 12,973,465,000 1,569 55.357 7,775 J 272,600 7,750 T/B 106,500 170 JAST Jasnita Telekomindo Tbk. --U7---2 137 139 128 128 -9 49,725,200 6,481,765,500 2,984 52.033 128 T/J 438,100 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 183,599,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 535 J 100 472 B 100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 394 392 392 -28 5,100 1,999,400 3 324.458 392 T/J 1,995,000 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,280 1,310 1,255 1,270 -10 41,830,300 53,644,787,500 4,988 347.184 1,275 J 387,600 1,270 T/B 463,900 175 JRPT Jaya Real Property Tbk. --M6K--1 430 430 424 426 -4 1,277,900 546,216,800 243 409.615 426 T/J 1,007,400 424 B 173,400 176 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,150 4,180 4,100 4,170 20 6,226,800 25,874,865,000 2,273 245.901 4,170 T/J 1,294,000 4,140 B 51,900 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 990 990 0 2,200 2,178,000 1 213.215 1,055 J 200 930 B 500 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 750 765 750 760 10 1,286,100 975,707,500 51 1,688.889 760 T/J 2,014,500 755 B 20,000 179 KAEF Kimia Farma Tbk. --M5---1 1,160 1,185 1,160 1,165 5 2,876,100 3,371,347,000 941 1,165.000 1,165 T/J 29,000 1,160 B 765,800 180 KBLI KMI Wire & Cable Tbk. --M4K--1 368 372 366 370 2 548,100 202,009,600 124 44.958 370 T/J 937,100 368 B 50,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 350 332 326 332 -18 2,091,500 682,728,400 88 83.838 332 T/J 78,800 326 B 36,100 182 KEJU Mulia Boga Raya Tbk. --U5---2 855 855 850 850 -5 106,700 90,698,500 39 113.333 855 J 400 845 B 12,800 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 565,200 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 149 151 146 147 -2 4,100,900 607,340,400 247 5.100 147 T/J 30,400 146 B 243,100 185 KINO Kino Indonesia Tbk. XDM5---1 3,450 3,500 3,430 3,480 30 1,348,500 4,670,889,000 215 91.579 3,480 T/J 6,300 3,470 B 5,600 186 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---1 200 202 200 202 2 11,000 2,212,000 11 708.772 202 T/J 27,300 192 B 900 188 KMTR Kirana Megatara Tbk. --U3---2 238 0 0 238 0 0 0 0 51.965 248 J 1,300 238 B 20,100 189 KOTA DMS Propertindo Tbk. --U6---1 640 655 630 650 10 8,522,200 5,499,091,500 399 325.000 650 T/J 48,000 630 B 93,100 190 KPIG MNC Land Tbk. --M9---2 115 119 113 114 -1 21,868,300 2,544,277,300 17,043 245.304 115 J 1,919,900 114 T/B 11,200 191 KRAH Grand Kartech Tbk. --U4---2 424 525 424 460 36 13,400 6,166,900 9 167.273 480 J 4,600 460 T/B 3,100 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 278 304 274 292 14 93,264,600 27,386,238,400 5,634 36.302 294 J 2,434,800 292 T/B 32,000 193 KREN Kresna Graha Investama Tbk. --U9---1 169 174 158 159 -10 282,478,400 45,252,421,300 9,158 1,654.182 159 T/J 2,043,400 158 B 6,390,900 194 LAND Trimitra Propertindo Tbk. --U6---2 296 300 276 280 -16 372,100 103,368,600 104 71.795 280 T/J 300,000 276 B 57,500 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 6,100 5,975 6,100 500 7,400 44,745,000 18 100.826 6,125 J 30,000 6,100 T/B 1,000 196 LINK Link Net Tbk. --M9---1 2,600 2,530 2,420 2,420 -180 3,949,100 9,590,879,000 1,881 151.250 2,430 J 34,800 2,420 T/B 77,200 197 LPCK Lippo Cikarang Tbk --U6---1 760 780 750 780 20 738,100 569,088,500 785 87.942 780 T/J 30,100 775 B 13,200 198 LPKR Lippo Karawaci Tbk. --M6K--1 185 189 183 183 -2 10,891,300 2,004,185,400 757 59.094 184 J 103,000 182 B 379,600 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,650 1,650 1,590 1,620 -30 21,390,500 34,817,451,500 4,996 36.709 1,620 T/J 65,900 1,615 B 490,900 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 835 825 835 0 14,275,100 11,839,285,500 1,423 215.484 835 T/J 1,782,300 830 B 14,900 201 MAIN Malindo Feedmill Tbk. --M3K--1 585 615 575 595 10 18,323,100 10,979,703,500 2,248 338.068 600 J 458,000 595 T/B 162,100 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,610 2,650 2,570 2,600 -10 2,399,700 6,247,123,000 377 123.810 2,610 J 61,800 2,600 T/B 36,400 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,500 1,450 1,450 -100 1,400 2,065,000 7 86.310 1,545 J 100 1,450 T/B 1,700 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 800 800 775 785 -15 17,093,600 13,427,314,000 2,963 1,259.729 785 T/J 13,400 780 B 932,400 205 MARI Mahaka Radio Integra Tbk. --M9---2 100 102 99 99 -1 55,200 5,514,200 18 132.000 100 J 20,000 99 T/B 200 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 458 446 452 -6 2,365,200 1,067,808,000 202 904.000 452 T/J 36,100 450 B 69,300 207 MASA Multistrada Arah Sarana Tbk. --U4---1 570 570 535 535 -35 62,800 33,974,500 19 380.404 540 J 100 535 T/B 42,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,560 1,510 1,560 -40 28,900 44,241,000 51 120.000 1,560 T/J 1,900 1,545 B 12,100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,380 1,410 1,360 1,410 30 3,392,900 4,739,051,500 312 101.805 1,410 T/J 929,700 1,405 B 5,400 210 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 131 142 130 135 4 41,055,400 5,625,145,700 2,430 121.085 135 T/J 170,900 134 B 499,400 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,076,000 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,300 1,275 1,285 0 34,138,700 43,936,043,000 1,843 335.079 1,285 T/J 709,500 1,280 B 623,000 213 MDLN Modernland Realty Tbk. --M6---1 74 78 72 77 3 96,457,200 7,291,566,800 1,693 22.852 77 T/J 144,900 76 B 2,796,500 214 MEDC Medco Energi Internasional Tbk. --M2K--1 480 484 470 470 -10 48,275,900 23,015,736,200 2,802 827.800 474 J 242,600 470 T/B 952,000 215 MEGA Bank Mega Tbk. --U8---1 6,150 6,250 6,175 6,200 50 10,300 64,107,500 10 4,519.346 6,250 J 5,000 6,175 B 1,000 216 MERK Merck Tbk. --U5---2 2,770 2,800 2,720 2,750 -20 41,600 114,474,000 52 7,250.771 2,760 J 4,000 2,750 T/B 1,800 217 META Nusantara Infrastructure Tbk. --U7---1 109 114 110 111 2 273,500 30,695,600 48 33.629 112 J 43,300 111 T/B 2,100 218 MFIN Mandala Multifinance Tbk. --U8---2 875 890 820 880 5 17,700 15,203,000 20 902.564 880 T/J 91,800 875 B 400 219 MGRO Mahkota Group Tbk. --M1K--1 695 700 695 700 5 2,966,000 2,067,501,500 210 311.111 700 T/J 213,100 695 B 13,900 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 199,500 1,445 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,380 2,260 2,260 -90 4,319,300 10,057,859,000 1,450 133.060 2,300 J 260,500 2,260 T/B 173,900 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 28,000 1,400,000 2 238.095 50 T/J 1,410,600 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 7,300 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,700 10,500 10,550 0 100,500 1,060,932,500 42 67,197.452 10,700 J 4,600 10,525 B 500 225 MLPL Multipolar Tbk. --M9---1 56 60 56 58 2 4,132,600 241,955,500 244 6.653 59 J 44,800 58 T/B 101,700 226 MMLP Mega Manunggal Property Tbk. --M6---2 198 214 187 204 6 5,476,100 1,121,162,800 630 34.872 204 T/J 176,700 202 B 12,900 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 960 975 935 950 -10 127,946,600 122,534,329,000 8,448 105.556 955 J 7,702,200 950 T/B 578,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,075 1,115 1,020 1,095 20 32,800 35,628,500 17 188.793 1,100 J 10,100 1,055 B 5,000 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 505 525 500 505 0 8,191,000 4,203,507,000 1,944 33.667 510 J 134,800 505 T/B 182,800 230 MPPA Matahari Putra Prima Tbk. --U9---1 121 135 119 123 2 6,231,700 797,245,500 689 51.713 123 T/J 36,000 122 B 32,700 231 MPRO Maha Properti Indonesia Tbk. --U6---2 900 0 0 900 0 0 0 0 818.182 855 J 100 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,225 J 500 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 292 300 284 290 -2 705,800 202,201,000 145 58.000 290 T/J 80,100 288 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,070 1,000 1,000 1,000 -70 1,300 1,300,000 5 65.789 1,000 T/J 223,800 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,400 1,410 1,390 1,405 5 168,500 236,448,500 138 2,529.344 1,410 J 3,800 1,405 T/B 18,100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 101,931,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 420 420 420 420 0 10,100 4,242,000 4 176.581 430 J 400 420 T/B 500 238 MTPS Meta Epsi Tbk. --U7---2 142 152 133 145 3 171,300 23,063,100 44 45.312 145 T/J 2,500 140 B 21,000 239 MYOH Samindo Resources Tbk. --U2---1 1,140 1,160 1,125 1,135 -5 206,500 234,909,500 185 135.187 1,135 T/J 588,900 1,130 B 200 240 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,300 2,270 2,290 -10 2,499,700 5,712,668,000 639 11,455.728 2,290 T/J 232,700 2,280 B 3,600 241 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---2 208 210 194 194 -14 8,100 1,578,700 15 188.350 206 J 1,200 194 T/B 5,900 243 NATO Nusantara Properti Internasional Tbk. --U9---2 246 272 234 270 24 2,767,400 727,256,000 720 262.136 270 T/J 29,700 268 B 93,800 244 NFCX NFC Indonesia Tbk. --U9---2 1,510 1,575 1,545 1,570 60 49,100 76,516,000 45 84.865 1,570 T/J 33,000 1,560 B 4,800 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 505 525 500 505 0 1,559,500 798,987,500 409 155.385 510 J 126,200 505 T/B 92,500 246 NIRO City Retail Developments Tbk. --U6---2 136 146 146 146 10 100 14,600 1 139.048 144 J 1,800 133 B 20,000 247 NISP Bank OCBC NISP Tbk. --U8---1 715 725 715 720 5 2,500 1,800,000 15 872.473 725 J 22,700 720 T/B 500 248 NOBU Bank Nationalnobu Tbk. --U8---1 810 830 810 830 20 8,200 6,791,000 15 221.333 830 T/J 930,400 820 B 100 249 NZIA Nusantara Almazia Tbk. XDU6---1 270 336 252 258 -12 130,700 35,544,600 67 117.273 272 J 20,000 258 T/B 2,200 250 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---2 190 200 190 200 10 5,600 1,081,100 7 54.664 200 T/J 42,500 190 B 4,300 252 PBID Panca Budi Idaman Tbk. XDU3---1 850 895 840 845 -5 155,000 132,321,500 96 99.412 845 T/J 109,000 840 B 37,900 253 PBRX Pan Brothers Tbk. --M4---1 258 298 256 298 40 3,654,500 1,063,560,600 191 527.434 298 T/J 585,500 294 B 3,400 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 43,800 700 B 100 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,125 1,135 1,090 1,110 -15 138,139,000 154,229,944,000 7,731 370.000 1,115 J 1,551,500 1,110 T/B 1,821,500 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 540 555 540 545 5 254,400 139,046,500 67 106.341 550 J 71,600 545 T/B 66,200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,310 2,350 2,350 2,350 40 8,400 19,740,000 4 975.144 2,440 J 200 2,350 T/B 1,700 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 123 122 123 1 135,700 16,559,400 10 98.400 126 J 2,500 122 B 968,800 259 PNBN Bank Pan Indonesia Tbk --M8K--1 790 850 790 820 30 27,505,300 22,827,437,000 2,408 1,365.301 825 J 303,800 820 T/B 567,900 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,695,400 184,770,000 188 50.000 50 T/J 4,670,100 0 B 0 261 PNIN Paninvest Tbk. --U8---1 775 820 775 810 35 208,600 168,932,500 58 861.336 815 J 300 810 T/B 118,500 262 PNLF Panin Financial Tbk. --M8K--1 190 204 187 196 6 73,684,200 14,578,466,300 2,214 211.846 197 J 232,000 196 T/B 3,950,500 263 POLI Pollux Investasi Internasional Tbk. --U6---2 975 1,090 1,010 1,065 90 1,000 1,067,000 10 65.138 1,070 J 5,000 1,050 B 100 264 POLU Golden Flower Tbk. --U4---2 730 0 0 730 0 0 0 0 253.472 785 J 200 725 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 540 540 505 505 -35 1,100 559,000 7 94.393 530 J 5,900 505 T/B 8,000 266 POWR Cikarang Listrindo Tbk. --M7---2 655 655 635 640 -15 491,500 316,133,000 120 42.667 640 T/J 28,700 635 B 79,900 267 PPRE PP Presisi Tbk. --U7---1 210 212 202 206 -4 21,777,900 4,529,616,400 4,001 47.907 206 T/J 627,700 204 B 36,900 268 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 13,524,700 676,235,000 350 108.108 50 T/J 5,390,200 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,160 3,140 3,140 -30 576,900 1,811,658,000 31 48.308 3,150 J 150,000 3,140 T/B 10,000 270 PRIM Royal Prima Tbk. --U9---2 288 320 284 286 -2 11,800 3,394,800 21 57.200 288 J 49,400 282 B 200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 186 182 182 -1 10,420,800 1,916,048,200 1,064 590.468 183 J 225,000 182 T/B 8,500 272 PSGO Palma Serasih Tbk. --U1---2 99 99 93 95 -4 1,289,800 120,298,600 72 90.476 95 T/J 11,900 93 B 21,000 273 PTBA Bukit Asam Tbk. CDM2BX-1 2,470 2,510 2,430 2,450 -20 216,195,200 533,681,226,000 22,051 2,130.435 2,460 J 979,300 2,450 T/B 10,656,500 274 PTPP PP (Persero) Tbk. XDM6XX-1 900 920 880 885 -15 78,781,500 70,816,540,000 4,488 166.353 890 J 150,000 885 T/B 104,300 275 PTRO Petrosea Tbk. --M2---1 1,300 1,335 1,305 1,325 25 372,000 492,867,500 259 1,060.000 1,330 J 155,900 1,325 T/B 16,900 276 PTSN Sat Nusapersada Tbk --M4---1 180 189 179 183 3 2,171,300 400,688,400 336 94.655 186 J 215,600 183 T/B 29,600 277 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. --M6B3-1 464 470 456 458 -6 99,913,100 46,250,947,800 5,707 1,765.681 460 J 182,300 458 T/B 1,223,200 279 PZZA Sarimelati Kencana Tbk. --U9---1 860 860 830 850 -10 132,600 112,493,500 144 77.273 855 J 9,500 850 T/B 3,100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 640 655 625 630 -10 14,486,900 9,236,976,500 2,076 393.750 630 T/J 116,500 625 B 929,800 281 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,800 4,800 0 1,000 4,800,000 3 252.872 4,990 J 100 4,810 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 52 54 52 53 1 19,975,900 1,043,305,100 1,088 53.000 53 T/J 10,274,600 52 B 712,600 283 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---2 456 462 454 462 6 510,800 234,594,000 163 283.436 462 T/J 6,600 460 B 1,500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 242 230 226 230 -12 1,400 321,600 3 1,799.687 240 J 4,600 230 T/B 2,100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,200 1,180 1,195 0 1,547,100 1,837,786,500 312 468.627 1,195 T/J 13,000 1,185 B 4,200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 90 91 88 89 -1 15,123,800 1,375,784,700 55 111.250 89 T/J 379,700 88 B 140,900 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,350 9,225 8,800 9,125 -225 29,100 261,357,500 51 5,887.097 9,125 T/J 500 8,975 B 500 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,010 980 1,005 0 29,394,600 29,457,177,000 1,484 454.642 1,010 J 215,100 1,005 T/B 273,500 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 780 710 710 -50 41,100 29,843,000 52 794.139 710 T/J 31,000 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 655 0 0 655 0 0 0 0 348.404 655 J 2,000 650 B 1,500 292 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,180 2,190 -10 108,500 238,537,000 37 93.590 2,190 T/J 3,000 2,180 B 700 293 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---2 500 510 494 496 -4 284,900 142,877,400 85 354.286 496 T/J 2,400 494 B 8,800 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,250 1,225 1,230 0 4,553,300 5,631,770,500 1,202 212.069 1,235 J 22,700 1,230 T/B 358,500 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,350 5,225 5,250 50 211,800 1,119,890,000 263 59.626 5,325 J 2,600 5,250 T/B 10,300 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 240 230 234 0 4,082,000 958,005,200 396 21.273 234 T/J 136,000 232 B 1,192,100 298 SIPD Sierad Produce Tbk. --U3---2 1,210 1,210 1,210 1,210 0 3,700 4,477,000 2 1.344 1,230 J 6,400 1,210 T/B 12,500 299 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 5,100 5,125 -25 202,300 1,053,397,500 38 4,456.522 5,125 T/J 200 5,100 B 1,400 301 SMAR Smart Tbk. --U1---2 2,910 3,050 2,910 2,930 20 4,200 12,571,000 13 968.083 3,000 J 200 2,940 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 324 326 316 316 -8 7,406,300 2,361,625,400 1,080 56.429 318 J 31,100 316 T/B 116,000 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,030 1,065 1,010 1,010 -20 190,400 195,338,500 70 1,219.807 1,025 J 500 1,010 T/B 33,000 304 SMRA Summarecon Agung Tbk. --M6K--1 650 685 625 675 25 84,890,800 56,721,468,500 7,493 1,109.103 680 J 2,166,000 675 T/B 3,324,800 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,065 1,080 1,045 1,055 -10 2,905,500 3,102,191,500 847 2,817.917 1,060 J 65,800 1,055 T/B 19,600 306 SOCI Soechi Lines Tbk. --M7---1 130 133 128 131 1 13,635,600 1,776,844,600 775 23.818 131 T/J 875,900 130 B 170,200 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 7,400 6,900 6,900 6,900 -500 500 3,450,000 4 669.091 6,900 T/J 1,300 0 B 0 308 SPTO Surya Pertiwi Tbk. CDM9K--2 540 555 530 530 -10 592,900 318,623,000 186 45.690 545 J 400 525 B 17,900 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 191 220 190 199 8 28,885,900 5,980,910,100 3,352 113.082 200 J 58,100 199 T/B 315,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 132 2 45,600 5,929,600 15 140.874 132 T/J 2,000 130 B 28,300 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 191 208 189 206 15 147,149,700 29,647,914,900 5,993 85.833 206 T/J 1,440,500 204 B 1,676,000 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,820 2,840 2,780 2,800 -20 232,500 649,913,000 204 50.909 2,800 T/J 5,900 2,790 B 1,000 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 398 398 382 394 -4 36,207,000 14,190,142,200 1,760 161.641 394 T/J 938,700 392 B 5,100 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 810 815 805 810 0 310,500 251,467,000 108 120.896 810 T/J 120,600 805 B 132,500 315 STTP Siantar Top Tbk. --U5---2 7,250 7,250 7,250 7,250 0 1,100 7,975,000 6 4,284.110 7,250 T/J 1,300 6,750 B 600 316 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 4,850 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 33,600 2,870 B 1,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 73 76 72 72 -1 7,108,400 523,672,900 669 657.835 73 J 45,000 72 T/B 884,500 320 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 1,170 1,150 1,170 5 23,228,800 26,933,998,000 1,700 288.889 1,170 T/J 452,900 1,165 B 1,000 322 TBLA Tunas Baru Lampung Tbk. --M5---1 565 575 550 555 -10 4,653,300 2,612,797,500 551 126.381 560 J 48,800 555 T/B 169,400 323 TCID Mandom Indonesia Tbk. --U5---1 7,700 0 0 7,700 0 0 0 0 755.257 7,875 J 100 7,700 B 400 324 TCPI Transcoal Pacific Tbk. --U7---2 4,820 4,930 4,830 4,840 20 11,713,100 56,961,546,000 8,108 3,507.246 4,840 T/J 2,100 4,830 B 11,200 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 100 100 96 97 -3 8,639,600 844,657,200 626 42.544 98 J 76,800 97 T/B 194,800 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 0 J 0 0 B 0 327 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---2 460 436 436 436 -24 100 43,600 1 98.803 470 J 3,400 430 B 2,500 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 5,500 5,500 5,500 -200 700 3,850,000 3 4,519.681 6,250 J 200 5,700 B 4,200 330 TINS Timah Tbk. --M2K--1 645 655 620 630 -15 25,375,400 16,163,861,000 1,736 321.926 635 J 265,700 630 T/B 466,000 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,025 5,075 4,940 4,980 -45 5,786,300 28,890,811,000 2,619 307.905 4,980 T/J 175,400 4,970 B 13,600 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 376 370 370 0 120,100 45,040,600 38 78.079 374 J 4,900 362 B 200 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 103,600 5,180,000 8 80.475 50 T/J 26,470,900 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 306 312 304 310 4 4,029,000 1,243,796,000 498 111.420 310 T/J 447,600 308 B 146,300 335 TOTO Surya Toto Indonesia Tbk. --U3---2 222 232 220 224 2 99,700 22,431,200 36 726.636 224 T/J 39,600 220 B 43,000 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,060 1,060 1,025 1,035 -25 125,177,500 129,679,580,000 11,896 4,930.215 1,040 J 452,600 1,035 T/B 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---1 116 129 116 116 0 11,700 1,463,800 10 116.894 127 J 100 112 B 7,000 339 TRIN Perintis Triniti Properti Tbk. --U6---2 280 286 278 280 0 14,423,300 4,048,390,200 1,019 140.000 280 T/J 237,600 278 B 514,700 340 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 34,700 372 B 50,100 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,290 1,290 1,275 1,275 -15 168,100 215,173,000 63 227.451 1,280 J 17,200 1,275 T/B 3,500 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,730 2,600 2,690 -10 15,800 42,487,000 30 69.870 2,820 J 700 2,620 B 700 344 TURI Tunas Ridean Tbk. --U9---1 1,350 1,405 1,355 1,405 55 130,700 183,628,500 4 3,122.222 1,405 T/J 58,300 1,350 B 13,000 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,445 1,405 1,445 0 125,600 180,264,000 233 96.333 1,445 T/J 11,300 1,425 B 10,100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,595 1,595 1,580 1,585 -10 180,600 286,370,000 198 3,073.135 1,585 T/J 35,800 1,580 B 33,900 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 0 0 3,400 0 0 0 0 125.923 3,390 J 9,000 3,300 B 1,100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,635 1,640 0 159,900 262,197,000 22 136.667 1,640 T/J 43,500 1,630 B 2,400 349 VICO Victoria Investama Tbk. --U8---1 90 90 87 90 0 108,300 9,478,400 27 72.000 90 T/J 49,000 88 B 100,000 350 VOKS Voksel Electric Tbk. --U4---1 200 208 200 204 4 24,400 4,929,800 24 90.240 204 T/J 51,500 200 B 13,300 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 204 226 196 216 12 186,454,500 39,484,503,800 8,703 74.483 218 J 1,158,300 216 T/B 7,338,200 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,330 1,325 1,290 1,310 -20 22,992,100 30,114,694,500 3,347 336.715 1,310 T/J 1,113,100 1,300 B 51,300 353 WOOD Integra Indocabinet Tbk. --M5K--1 344 372 342 370 26 177,107,900 63,150,085,000 7,742 142.308 370 T/J 12,101,900 368 B 408,100 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 208 208 196 198 -10 295,129,000 59,367,859,500 8,585 40.408 198 T/J 1,610,100 197 B 4,356,300 355 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 770 790 750 760 -10 51,204,100 39,451,651,500 3,392 205.128 760 T/J 165,400 755 B 825,700 356 WTON Wijaya Karya Beton Tbk. --M3K--1 302 308 294 298 -4 38,495,200 11,521,613,600 2,677 50.508 298 T/J 3,126,500 296 B 2,745,300 357 ZINC Kapuas Prima Coal Tbk. --U2---2 148 156 146 154 6 133,886,100 20,047,353,300 2,783 549.000 154 T/J 625,700 153 B 944,300 Total 5,654,491,700 3,176,401,449,900 415,907 2,881,009,700 184,736,300 Jakarta, 18 June 2020 Trading Division