List of Securities Quotation: IDX SMC Composite Date: Friday, 19 June 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 8,550 8,625 8,400 8,400 -150 1,205,800 10,231,290,000 1,125 682.395 8,500 J 10,000 8,400 T/B 61,400 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 1,500 1,500 1,500 -35 8,900 13,350,000 7 40.000 1,500 T/J 14,200 1,440 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,515 1,490 1,500 10 35,238,900 52,865,521,000 3,442 1,829.268 1,500 T/J 1,718,300 1,495 B 153,000 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 635 645 620 625 -10 7,720,100 4,846,277,500 1,164 490.839 630 J 130,200 625 T/B 135,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,050 7,150 7,025 7,100 50 147,300 1,042,185,000 137 305.376 7,125 J 200 7,100 T/B 400 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,030 1,060 1,035 1,040 10 70,199,400 73,272,061,500 6,879 94.545 1,040 T/J 5,485,700 1,035 B 2,158,500 8 AGII Aneka Gas Industri Tbk. --M3---1 490 494 480 484 -6 58,700 28,568,600 47 44.000 488 J 10,500 484 T/B 16,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 129 132 125 127 -2 8,994,500 1,148,030,200 921 207.489 127 T/J 82,900 126 B 294,500 10 AGRS Bank IBK Indonesia Tbk. --U8---2 98 100 96 96 -2 21,500 2,119,000 22 87.273 100 J 25,000 96 T/B 12,200 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,540 2,670 2,560 2,590 50 35,103,100 92,444,800,000 5,032 2,064.222 2,590 T/J 309,800 2,580 B 344,300 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 280 268 268 -12 5,800 1,555,600 5 255.238 268 T/J 4,100 266 B 600 13 AMAR Bank Amar Indonesia Tbk. --U8---2 340 340 320 338 -2 41,500 13,767,200 20 194.253 338 T/J 56,000 330 B 77,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,210 3,300 3,210 3,300 90 700 2,297,000 5 134.694 3,300 T/J 800 3,060 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 200 396,000 1 104.211 1,980 T/J 19,400 1,970 B 5,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 790 795 770 790 0 454,000 354,300,500 285 2,015.872 790 T/J 100 785 B 10,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 590 580 550 580 -10 20,700 11,703,500 16 48.333 580 T/J 1,600 550 B 14,200 18 ANTM Aneka Tambang Tbk. --M2XX-1 620 630 605 610 -10 59,835,400 36,793,444,000 5,166 402.189 615 J 3,876,100 610 T/B 8,099,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 930 930 900 900 -30 19,352,100 17,665,841,500 2,772 957.284 900 T/J 28,200 895 B 150,600 20 APLN Agung Podomoro Land Tbk. --M6K--1 129 130 122 123 -6 51,499,900 6,437,733,100 1,976 33.699 123 T/J 24,783,700 122 B 1,094,100 21 ARII Atlas Resources Tbk. --U2---2 575 575 570 570 -5 10,200 5,815,000 3 38.000 570 T/J 3,500 565 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 695 650 650 650 -45 2,800 1,820,000 7 275.424 650 T/J 509,100 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 382 382 380 382 0 191,200 72,948,200 26 2,596.343 382 T/J 25,000 378 B 64,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,305 1,350 1,305 1,350 45 570,400 756,833,500 126 6,803.750 1,350 T/J 125,800 1,340 B 17,200 25 ASGR Astra Graphia Tbk. --U9---1 750 720 700 700 -50 2,297,200 1,612,739,500 467 145.132 700 T/J 62,800 0 B 0 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,095 1,080 1,085 5 18,900 20,521,500 20 2,009.259 1,090 J 2,100 1,085 T/B 700 27 ASRI Alam Sutera Realty Tbk. --M6---1 145 147 138 138 -7 82,369,400 11,647,816,800 3,927 131.429 139 J 2,561,200 138 T/B 3,133,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 408 442 410 436 28 16,656,700 7,100,570,800 1,910 111.795 436 T/J 493,900 434 B 400,800 29 ATIC Anabatic Technologies Tbk. --U9---1 780 830 770 770 -10 200 160,000 2 110.000 770 T/J 7,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 895 900 890 895 0 401,600 358,792,000 142 809.442 895 T/J 118,700 890 B 240,500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 7,400 370,000 6 57.388 50 T/J 25,318,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 414 416 402 416 2 170,500 70,495,600 36 306.705 416 T/J 12,300 408 B 10,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 900 900 900 900 0 3,100 2,790,000 3 1,125.000 900 T/J 3,900 865 B 3,100 34 BBKP Bank Bukopin Tbk. --M8---1 189 188 181 183 -6 54,316,200 9,978,497,100 3,060 54.288 183 T/J 1,612,300 182 B 3,048,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,130 1,185 1,185 1,185 55 100 118,500 1 85.870 1,180 J 2,800 1,105 B 1,400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,135 1,145 1,105 1,115 -20 150,100,900 167,780,203,500 12,035 145.435 1,115 T/J 1,289,400 1,110 B 1,881,600 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 230 248 238 248 18 200 48,600 2 252.494 242 J 80,300 224 B 200 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 169 163 166 1 4,224,100 710,615,800 3,002 470.762 166 T/J 22,000 165 B 204,500 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,830 2,860 2,750 2,750 -80 2,827,300 7,861,844,000 1,112 1.553 2,760 J 196,900 2,750 T/B 479,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 259,600 12,980,000 14 217.306 50 T/J 529,353,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 128 130 125 129 1 14,639,700 1,875,061,200 1,550 75.882 129 T/J 610,700 128 B 3,013,700 43 BFIN BFI Finance Indonesia Tbk. --M8---1 284 288 284 286 2 9,810,400 2,811,493,200 715 1,465.614 286 T/J 780,300 284 B 974,200 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 47,800 2,390,000 13 146.220 50 T/J 25,744,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 965 970 950 965 0 114,800 110,277,000 27 545.210 965 T/J 3,500 955 B 41,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,000 150,000 1 35.714 50 T/J 49,028,000 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,235 1,270 1,170 1,185 -50 3,064,700 3,618,671,000 700 18.231 1,190 J 40,400 1,185 T/B 119,400 48 BISI BISI International Tbk. --U1---1 870 870 855 860 -10 135,200 116,407,500 61 430.000 860 T/J 400 855 B 14,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 795 775 775 -20 3,531,300 2,762,895,500 958 129.167 780 J 20,100 775 T/B 518,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 520 505 505 -5 3,352,300 1,709,353,000 994 117.442 510 J 21,100 505 T/B 2,149,500 51 BKSL Sentul City Tbk. --U6K--1 51 52 50 50 -1 364,492,500 18,233,084,500 1,436 3.455 50 T/J 1,264,407,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 70 72 70 70 0 3,900 279,100 7 160.624 72 J 56,800 70 T/B 11,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 1 0.658 50 T/J 161,288,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,800 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 252 252 252 2 300 75,600 3 78.750 262 J 200 252 T/B 400 56 BMTR Global Mediacom Tbk. --M9K--1 204 208 197 197 -7 68,770,800 13,827,102,800 2,316 160.345 198 J 290,800 197 T/B 1,166,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,100 1,005,000 3 0.172 50 T/J 70,023,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 750 760 740 745 -5 1,108,400 823,453,000 302 5.501 745 T/J 100 740 B 2,300 59 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 160 161 0 43,400 7,001,100 31 1.918 161 T/J 54,700 160 B 3,100 60 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,270 1,270 -5 9,203,000 11,732,424,500 260 13.828 1,275 J 460,700 1,270 T/B 2,019,500 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,500 1,505 1,480 1,480 -20 53,654,000 80,319,726,500 2,603 1,436.893 1,480 T/J 3,500 1,475 B 112,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 175 180 171 171 -4 244,100 42,804,900 34 97.714 175 J 1,000 171 T/B 4,600 63 BOLT Garuda Metalindo Tbk. --U4---2 1,000 1,000 970 970 -30 5,400 5,294,000 5 176.364 980 J 8,700 960 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 115,700 1,185 B 311,500 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. --U4---1 6,500 6,500 6,475 6,500 0 4,400 28,597,500 3 252.972 0 J 0 6,500 T/B 2,800 67 BRIS Bank BRIsyariah Tbk. --M8---1 316 322 314 316 0 11,193,600 3,540,411,400 1,541 61.961 316 T/J 11,100 314 B 1,891,000 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 208,000 10,400,000 16 7.874 50 T/J 30,410,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,215 1,230 1,180 1,230 15 58,000 70,647,500 14 922.869 1,230 T/J 53,400 1,220 B 9,000 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 815 825 800 800 -15 24,068,300 19,467,811,000 1,822 156.708 805 J 112,000 800 T/B 422,800 71 BSIM Bank Sinarmas Tbk. --U8---1 494 0 0 494 0 0 0 0 336.928 492 J 2,000 480 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,460 1,500 1,360 1,500 40 20,100 29,132,500 25 76.923 1,500 T/J 36,900 1,375 B 700 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 0 200 10,000 2 383.083 50 T/J 6,744,200 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 2,190 2,190 2,160 2,170 -20 32,500 70,779,000 42 420.085 2,180 J 5,000 2,170 T/B 31,700 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,250 3,330 3,230 3,270 20 11,605,400 38,016,262,000 4,027 335.385 3,270 T/J 82,200 3,260 B 35,000 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 810 810 810 810 0 600 486,000 2 137.288 810 T/J 5,200 785 B 3,500 79 BULL Buana Lintas Lautan Tbk. --M7---1 246 248 240 244 -2 107,444,900 26,361,836,600 2,573 23.861 244 T/J 244,400 242 B 752,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 602,400 30,120,000 61 2.902 50 T/J 585,607,300 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 90 93 89 91 1 24,426,100 2,216,722,500 1,048 19.902 92 J 1,733,400 91 T/B 6,081,300 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 216 218 214 216 0 254,900 54,878,800 44 65.455 218 J 106,300 216 T/B 3,600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 473,900 23,695,000 11 28.571 50 T/J 15,505,300 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 378 428 362 378 0 16,549,300 6,165,005,000 33 690.575 430 J 50,000 368 B 500 85 CASS Cardig Aero Services Tbk. --U7---2 214 222 208 210 -4 3,470,400 739,631,800 512 52.500 212 J 7,400 210 T/B 403,200 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 70 87 69 78 8 33,318,100 2,602,302,200 1,617 499.200 78 T/J 1,496,000 77 B 50,200 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 204 194 204 4 26,600 5,314,200 12 15.963 204 T/J 107,900 195 B 500 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 5,000 9,000,000 1 6,531.679 1,800 T/J 5,000 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,810 1,810 1,810 1,810 0 1,100 1,991,000 3 1,005.556 1,810 T/J 100 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 466 470 460 460 -6 7,521,300 3,496,871,200 797 2,000.000 462 J 81,400 460 T/B 220,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,450 1,450 1,450 0 100 145,000 1 138.748 1,650 J 500 1,465 B 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 6,700 335,000 3 45.455 50 T/J 148,734,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 0 0 380 0 0 0 0 191.759 380 J 3,400 358 B 100 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-1 730 735 710 715 -15 39,376,800 28,310,518,500 2,199 160.085 720 J 157,100 715 T/B 17,500 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,820 1,825 -5 15,100 27,585,500 15 3,663.040 1,825 T/J 1,000 1,820 B 2,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 3,000 150,000 8 16.496 50 T/J 244,602,000 0 B 0 99 DILD Intiland Development Tbk. --U6---1 198 204 196 198 0 3,272,100 647,295,600 153 34.503 199 J 66,500 197 B 13,700 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,590 1,610 1,510 1,520 -70 90,600 140,855,000 110 51.525 1,535 J 3,900 1,520 T/B 2,500 101 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,980 4,920 4,980 70 1,000 4,959,000 4 29,768.665 4,980 T/J 1,700 4,920 B 600 102 DMAS Puradelta Lestari Tbk. --M6K--1 178 181 176 178 0 53,752,800 9,575,469,200 1,642 84.762 178 T/J 4,591,900 177 B 52,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 149 149 144 145 -4 6,213,000 904,742,600 481 63.043 146 J 210,100 145 T/B 1,005,400 104 DMND Diamond Food Indonesia Tbk. --U5---1 980 980 950 975 -5 12,600 12,191,500 22 106.557 975 T/J 1,800 960 B 2,300 105 DNAR Bank Oke Indonesia Tbk. --U8---1 148 0 0 148 0 0 0 0 134.545 0 J 0 151 B 30,300 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,200 3,150 3,180 30 9,500 30,136,000 13 2,793.419 3,180 T/J 16,500 3,150 B 5,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 146 149 144 144 -2 14,769,500 2,149,094,600 541 194.953 145 J 293,100 144 T/B 3,147,500 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 358 378 354 378 20 1,426,200 526,665,200 195 102.162 380 J 152,500 378 T/B 1,600 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,875 0 0 21,875 0 0 0 0 1,458.333 21,875 J 3,000 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 630 640 590 590 -40 2,925,400 1,765,460,000 902 116.832 590 T/J 473,800 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,730 J 100 4,400 B 300 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,190 2,180 2,190 10 2,400 5,250,000 7 806.121 2,200 J 17,400 2,190 T/B 3,300 113 DWGL Dwi Guna Laksana Tbk. --U9---2 260 264 250 250 -10 17,600 4,461,200 30 166.667 258 J 8,500 250 T/B 400 114 ECII Electronic City Indonesia Tbk. --U9---2 655 665 610 665 10 30,400 20,202,000 6 16.420 655 J 69,900 635 B 300 115 ELSA Elnusa Tbk. --M2K--1 226 240 228 234 8 142,302,800 33,269,454,800 6,964 58.500 234 T/J 2,943,300 232 B 1,420,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,100 1,005,000 2 10.308 50 T/J 677,400,500 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,700 4,600 4,600 4,600 -100 2,100 9,660,000 3 638.889 4,600 T/J 73,700 4,490 B 300 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 0 0 1,850 0 0 0 0 1,294.349 1,850 J 2,200 1,800 B 3,000 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,305 1,275 1,275 -15 8,162,400 10,507,938,500 2,234 127.500 1,280 J 7,700 1,275 T/B 1,013,000 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 163 173 160 162 -1 601,800 98,207,300 133 301.614 162 T/J 3,500 161 B 29,500 121 EXCL XL Axiata Tbk. XDM7BX-1 2,750 2,800 2,710 2,790 40 16,779,000 46,392,995,000 3,358 141.595 2,800 J 337,800 2,790 T/B 276,800 122 FAST Fast Food Indonesia Tbk. --U9---2 965 975 955 955 -10 96,200 92,321,000 55 3,003.806 960 J 2,600 955 T/B 15,400 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,100 J 200 7,000 B 500 124 FILM MD Pictures Tbk. --U9---1 179 182 177 178 -1 989,500 178,084,400 161 84.762 178 T/J 97,600 177 B 597,200 125 FISH FKS Multi Agro Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,280.000 2,900 J 2,800 2,710 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---1 106 108 103 105 -1 105,192,000 11,046,015,400 3,416 5.833 106 J 8,044,800 105 T/B 13,250,600 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 280 270 262 262 -18 8,000 2,143,600 13 31.190 268 J 600 262 T/B 29,200 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 284 274 274 -2 16,847,400 4,701,612,200 1,856 36.833 276 J 102,700 274 T/B 3,358,900 131 GJTL Gajah Tunggal Tbk. --M4---1 400 406 390 396 -4 3,575,400 1,418,907,600 616 77.745 396 T/J 19,300 394 B 37,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 90 91 88 89 -1 6,827,800 608,802,200 305 22.250 90 J 936,500 89 T/B 129,100 133 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 1,295 1,315 1,295 1,305 10 428,800 560,341,500 159 101.556 1,310 J 2,300 1,305 T/B 39,400 135 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 90 88 87 87 -3 35,500 3,094,800 7 34.800 90 J 24,200 87 T/B 31,200 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,260 3,180 3,240 0 329,600 1,059,189,000 127 87.568 3,250 J 18,500 3,180 B 600 138 HERO Hero Supermarket Tbk. --U9---1 875 920 850 865 -10 51,100 44,568,500 34 1,805.544 865 T/J 9,700 860 B 1,000 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,160 3,110 3,140 0 11,200 35,136,000 20 961.244 3,150 J 500 3,140 T/B 1,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 3,500 1,907,500 1 838.462 540 J 900 510 B 900 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 680 655 660 -15 13,886,600 9,263,923,500 1,123 212.903 660 T/J 221,100 655 B 558,700 142 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---2 117 119 110 110 -7 26,754,400 3,039,274,900 1,201 104.762 111 J 93,000 110 T/B 3,859,700 144 HRTA Hartadinata Abadi Tbk. --M5---1 236 242 230 242 6 178,300 42,435,400 35 80.667 240 J 3,800 236 B 16,000 145 HRUM Harum Energy Tbk. --M2K--1 1,200 1,220 1,190 1,200 0 152,400 183,179,000 80 23.077 1,205 J 14,800 1,200 T/B 100 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 300 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 159 159 155 159 0 58,400 9,115,200 13 151.429 159 T/J 97,900 156 B 35,300 148 IFSH Ifishdeco Tbk. --U2---2 294 292 276 292 -2 14,600 4,064,400 8 66.364 294 J 6,800 274 B 200 149 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. XDM4---1 655 670 625 640 -15 1,285,400 824,972,000 290 85.920 640 T/J 268,900 630 B 30,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 180 180 175 175 -5 2,025,800 359,737,300 149 35.000 176 J 513,200 175 T/B 116,300 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,160 1,170 1,160 1,170 10 716,100 834,111,500 53 307.895 1,170 T/J 63,300 1,165 B 4,400 153 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,040 1,010 1,025 5 589,500 604,620,500 337 410.000 1,025 T/J 46,600 1,020 B 600 154 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,960 2,880 2,890 -30 8,672,400 25,243,868,000 2,238 1,179.592 2,920 J 16,600 2,890 T/B 121,600 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,240 2,270 2,190 2,270 30 10,300 22,867,000 14 305.728 2,270 T/J 2,300 2,190 B 9,200 156 INDS Indospring Tbk. --M4---1 1,935 1,940 1,935 1,940 5 11,700 22,647,500 10 181.875 1,945 J 1,000 1,935 B 10,000 157 INDY Indika Energy Tbk. --M2K--1 700 710 690 700 0 6,673,000 4,645,588,500 985 23.729 700 T/J 641,300 695 B 257,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,800 5,600 5,800 200 4,662,900 26,778,017,500 1,761 298.866 5,800 T/J 45,100 5,750 B 800 159 INPP Indonesian Paradise Property Tbk. XDU9---2 690 700 680 690 0 21,900 14,993,500 23 657.143 690 T/J 21,400 680 B 300 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,050 1,890 1,915 -115 430,200 876,987,500 67 693.841 1,915 T/J 6,300 1,890 B 5,400 161 INRU Toba Pulp Lestari Tbk. --U3---2 830 830 825 825 -5 700 578,500 2 8.376 825 T/J 1,500 775 B 500 162 INTA Intraco Penta Tbk. --U9---2 260 260 256 260 0 1,700 439,200 4 183.278 266 J 11,200 256 B 10,100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 434 440 428 438 4 2,485,800 1,083,016,600 1,299 26.707 438 T/J 54,900 436 B 66,500 164 IPTV MNC Vision Networks Tbk. --U9---1 386 390 382 384 -2 26,905,900 10,423,470,000 22,083 160.000 386 J 299,200 382 B 378,700 165 IRRA Itama Ranoraya Tbk. --U9---2 530 550 530 540 10 4,553,100 2,463,928,500 858 144.385 545 J 227,900 540 T/B 277,500 166 ISAT Indosat Tbk. --M7K--1 2,500 2,550 2,470 2,530 30 10,242,400 25,709,260,000 3,701 180.714 2,530 T/J 207,600 2,520 B 36,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 133 137 133 134 1 2,914,400 393,849,600 233 45.424 134 T/J 323,400 133 B 327,600 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,755 1,770 1,725 1,735 -20 191,400 332,521,500 342 788.636 1,740 J 1,000 1,735 T/B 200 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,750 7,800 7,225 7,225 -525 18,816,500 137,215,290,000 5,746 51.607 7,500 J 168,900 7,225 T/B 6,419,000 170 JAST Jasnita Telekomindo Tbk. --U7---2 128 128 120 120 -8 30,676,100 3,779,946,000 2,660 48.780 122 J 24,000 120 T/B 298,900 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 183,468,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 510 J 100 452 B 2,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 392 390 366 390 -2 24,500 9,419,600 11 322.802 390 T/J 1,997,700 380 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,305 1,270 1,275 5 23,901,900 30,664,897,000 2,413 348.551 1,280 J 126,400 1,275 T/B 645,700 175 JRPT Jaya Real Property Tbk. --M6K--1 426 426 412 414 -12 3,452,900 1,437,375,400 504 398.077 416 J 50,000 414 T/B 100 176 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,170 4,200 4,120 4,130 -40 10,521,300 43,601,778,000 3,392 243.543 4,130 T/J 210,800 4,120 B 246,900 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 990 990 0 3,200 3,168,000 2 213.215 990 T/J 100 930 B 500 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 760 770 755 760 0 242,400 183,976,000 27 1,688.889 770 J 32,100 760 T/B 301,500 179 KAEF Kimia Farma Tbk. --M5---1 1,165 1,190 1,165 1,170 5 3,415,500 4,013,710,500 818 1,170.000 1,175 J 66,000 1,170 T/B 60,500 180 KBLI KMI Wire & Cable Tbk. --M4K--1 370 390 372 390 20 7,015,300 2,673,060,600 846 47.388 390 T/J 3,891,700 388 B 22,800 181 KEEN Kencana Energi Lestari Tbk. --M7---1 332 328 310 310 -22 2,605,300 820,512,800 171 78.283 310 T/J 63,800 0 B 0 182 KEJU Mulia Boga Raya Tbk. --U5---2 850 855 845 850 0 746,600 634,397,000 131 113.333 860 J 9,500 850 T/B 2,500 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 415,600 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 147 150 144 146 -1 1,196,500 174,744,300 206 5.065 147 J 172,600 146 T/B 70,000 185 KINO Kino Indonesia Tbk. XDM5---1 3,480 3,530 3,400 3,400 -80 1,204,200 4,185,511,000 233 89.474 3,400 T/J 99,900 3,390 B 11,900 186 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---1 202 246 202 240 38 69,100 15,199,000 26 842.105 240 T/J 131,000 206 B 2,200 188 KMTR Kirana Megatara Tbk. --U3---2 238 248 238 238 0 45,600 10,854,800 22 51.965 248 J 100 238 T/B 10,000 189 KOTA DMS Propertindo Tbk. --U6---1 650 665 630 630 -20 8,099,400 5,246,522,500 475 315.000 630 T/J 10,000 625 B 75,000 190 KPIG MNC Land Tbk. --M9---2 114 117 112 113 -1 16,258,600 1,879,846,400 6,818 243.152 114 J 190,900 113 T/B 379,800 191 KRAH Grand Kartech Tbk. --U4---2 460 550 430 535 75 3,200 1,413,100 7 194.545 498 J 2,900 496 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 292 310 290 298 6 103,598,600 31,181,001,200 6,833 37.048 298 T/J 1,655,200 296 B 883,500 193 KREN Kresna Graha Investama Tbk. --U9---1 159 165 152 152 -7 82,776,300 13,059,930,800 4,914 1,581.357 153 J 622,800 152 T/B 1,077,800 194 LAND Trimitra Propertindo Tbk. --U6---2 280 298 270 280 0 95,400 27,759,200 21 71.795 280 T/J 9,300 270 B 10,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,100 6,700 6,075 6,700 600 683,900 4,370,672,500 39 110.744 6,700 T/J 32,600 6,575 B 37,600 196 LINK Link Net Tbk. --M9---1 2,420 2,470 2,420 2,430 10 1,805,200 4,398,172,000 1,501 151.875 2,440 J 7,500 2,430 T/B 34,600 197 LPCK Lippo Cikarang Tbk --U6---1 780 800 740 745 -35 1,505,700 1,157,416,500 434 83.996 750 J 7,700 745 T/B 10,900 198 LPKR Lippo Karawaci Tbk. --M6K--1 183 184 179 179 -4 22,496,400 4,036,878,300 581 57.802 180 J 13,978,500 179 T/B 964,600 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,620 1,650 1,600 1,600 -20 22,995,900 37,073,803,000 3,438 36.256 1,610 J 2,500 1,600 T/B 724,800 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 845 820 820 -15 16,959,800 14,059,533,000 1,785 211.613 825 J 13,500 820 T/B 343,800 201 MAIN Malindo Feedmill Tbk. --M3K--1 595 610 590 600 5 6,256,500 3,761,139,000 1,018 340.909 600 T/J 162,400 595 B 520,800 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,600 2,630 2,500 2,560 -40 943,100 2,406,421,000 396 121.905 2,560 T/J 12,400 2,550 B 118,800 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,690 1,450 1,650 200 3,000 4,587,000 11 98.214 1,690 J 900 1,450 B 1,600 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 785 790 770 775 -10 19,548,600 15,210,624,000 2,055 1,243.681 780 J 6,100 775 T/B 296,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 99 99 93 93 -6 447,200 41,644,500 43 124.000 93 T/J 24,300 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 452 454 450 450 -2 1,632,800 739,364,600 122 900.000 456 J 249,000 450 T/B 49,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 535 565 515 540 5 11,600 6,207,500 19 383.959 540 T/J 13,700 535 B 45,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,560 1,525 1,555 -5 3,900 6,008,000 14 119.615 1,555 T/J 1,900 1,520 B 3,200 209 MCAS M Cash Integrasi Tbk. --U9---2 1,410 1,410 1,335 1,360 -50 673,300 923,562,000 298 98.195 1,370 J 16,300 1,360 T/B 11,900 210 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 135 138 131 131 -4 5,862,100 782,468,800 368 117.497 132 J 229,400 131 T/B 282,200 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,253,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,295 1,260 1,280 -5 52,090,300 66,895,878,500 2,916 333.775 1,280 T/J 360,700 1,275 B 548,500 213 MDLN Modernland Realty Tbk. --M6---1 77 79 74 74 -3 76,668,200 5,784,460,300 1,093 21.961 75 J 918,600 74 T/B 11,603,500 214 MEDC Medco Energi Internasional Tbk. --M2K--1 470 486 470 470 0 85,275,100 40,812,023,600 5,474 827.800 474 J 20,000 470 T/B 11,827,500 215 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 5,800 35,960,000 7 4,519.346 6,300 J 5,000 6,200 T/B 3,400 216 MERK Merck Tbk. --U5---2 2,750 2,800 2,600 2,750 0 61,400 166,900,000 82 7,250.771 2,750 T/J 500 2,660 B 7,200 217 META Nusantara Infrastructure Tbk. --U7---1 111 113 106 111 0 119,300 13,143,400 36 33.629 112 J 2,500 111 T/B 3,300 218 MFIN Mandala Multifinance Tbk. --U8---2 880 895 840 895 15 39,600 34,448,500 24 917.949 900 J 9,400 830 B 8,500 219 MGRO Mahkota Group Tbk. --M1K--1 700 700 685 685 -15 1,914,100 1,333,801,000 189 304.444 690 J 125,300 685 T/B 12,100 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 1,450 1,420 1,450 0 600 858,000 3 527.273 1,450 T/J 199,300 1,420 B 1,100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,260 2,330 2,240 2,280 20 6,301,800 14,454,282,000 1,632 134.237 2,300 J 6,500 2,280 T/B 309,100 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 1,978,700 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 68,900 727,100,000 27 67,197.452 10,575 J 4,400 10,550 T/B 100 225 MLPL Multipolar Tbk. --M9---1 58 60 56 58 0 3,558,700 208,067,300 177 6.653 58 T/J 395,600 57 B 112,600 226 MMLP Mega Manunggal Property Tbk. --M6---2 204 206 196 200 -4 1,448,400 290,130,800 132 34.188 200 T/J 538,600 196 B 88,900 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 965 935 940 -10 68,864,400 65,241,707,500 6,538 104.444 945 J 607,100 940 T/B 1,063,800 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,135 1,060 1,135 40 60,400 66,705,000 18 195.690 1,135 T/J 10,400 1,055 B 5,000 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 505 510 492 494 -11 2,550,900 1,266,459,900 894 32.933 494 T/J 28,900 492 B 309,100 230 MPPA Matahari Putra Prima Tbk. --U9---1 123 125 119 119 -4 1,510,900 182,347,300 176 50.032 121 J 3,000 119 T/B 323,100 231 MPRO Maha Properti Indonesia Tbk. --U6---2 900 1,010 850 900 0 2,100 1,907,000 16 818.182 890 J 2,900 860 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,275 J 200 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 290 294 284 284 -6 380,900 108,549,400 76 56.800 284 T/J 10,100 282 B 52,100 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 3,500 3,500,000 3 65.789 1,000 T/J 35,100 995 B 1,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,405 1,410 1,395 1,395 -10 99,800 139,719,000 152 2,511.342 1,400 J 100 1,395 T/B 8,000 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 106,390,300 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 420 0 0 420 0 0 0 0 176.581 420 J 39,800 392 B 2,100 238 MTPS Meta Epsi Tbk. --U7---2 145 150 138 150 5 49,800 7,038,000 33 46.875 150 T/J 402,800 142 B 4,800 239 MYOH Samindo Resources Tbk. --U2---1 1,135 1,150 1,125 1,150 15 150,300 171,762,000 112 136.974 1,150 T/J 197,300 1,140 B 1,500 240 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,290 2,260 2,280 -10 1,553,700 3,532,057,000 618 11,405.703 2,280 T/J 137,500 2,270 B 900 241 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---2 194 220 183 183 -11 46,800 8,584,200 17 177.670 183 T/J 30,300 182 B 50,000 243 NATO Nusantara Properti Internasional Tbk. --U9---2 270 334 282 334 64 21,150,200 6,501,421,600 4,298 324.272 336 J 48,600 334 T/B 1,241,300 244 NFCX NFC Indonesia Tbk. --U9---2 1,570 1,580 1,500 1,510 -60 76,900 117,075,500 95 81.622 1,515 J 100 1,510 T/B 2,000 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 505 515 490 492 -13 1,367,700 684,162,400 342 151.385 492 T/J 41,300 490 B 73,500 246 NIRO City Retail Developments Tbk. --U6---2 146 154 136 140 -6 290,400 40,590,300 48 133.333 141 J 13,800 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 720 725 715 715 -5 2,300 1,649,500 8 866.415 725 J 41,700 715 T/B 6,100 248 NOBU Bank Nationalnobu Tbk. --U8---1 830 840 815 815 -15 400 328,500 3 217.333 835 J 2,600 800 B 200 249 NZIA Nusantara Almazia Tbk. --U6---1 258 280 240 258 0 70,000 17,391,600 48 117.273 258 T/J 3,800 244 B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 5,600 251 PALM Provident Agro Tbk. --U1---2 200 200 190 190 -10 8,600 1,710,000 5 51.931 200 J 37,000 190 T/B 2,600 252 PBID Panca Budi Idaman Tbk. XDU3---1 845 875 855 860 15 56,400 48,631,000 39 101.176 860 T/J 120,200 855 B 21,800 253 PBRX Pan Brothers Tbk. --M4---1 298 298 280 284 -14 2,379,800 688,681,600 156 502.655 284 T/J 1,500 282 B 4,900 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 705 700 700 -50 200 140,500 2 58.333 740 J 10,400 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,125 1,080 1,080 -30 130,995,700 143,658,256,500 6,469 360.000 1,085 J 1,000 1,080 T/B 11,249,500 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 545 555 535 550 5 134,600 73,350,500 502 107.317 550 T/J 99,500 545 B 20,100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,350 2,350 0 8,100 19,035,000 3 975.144 2,360 J 700 2,350 T/B 9,900 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 130 115 128 5 1,500 192,600 8 102.400 127 J 3,400 122 B 800,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 820 840 815 835 15 15,469,100 12,823,975,500 1,288 1,390.276 840 J 419,000 835 T/B 2,853,400 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 52 50 50 0 18,870,800 949,028,600 6,103 50.000 50 T/J 1,308,700 0 B 0 261 PNIN Paninvest Tbk. --U8---1 810 815 785 790 -20 454,600 359,880,500 44 840.068 795 J 300 785 B 500 262 PNLF Panin Financial Tbk. --M8K--1 196 200 185 185 -11 42,115,900 8,064,650,300 1,413 199.957 187 J 200,000 185 T/B 23,367,600 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,065 1,200 995 1,200 135 171,600 191,163,500 36 73.394 1,195 J 300 1,100 B 100 264 POLU Golden Flower Tbk. --U4---2 730 715 685 715 -15 300 211,500 3 248.264 760 J 200 715 T/B 200 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 510 480 480 -25 70,500 35,249,500 10 89.720 555 J 80,300 470 B 1,500 266 POWR Cikarang Listrindo Tbk. --M7---2 640 655 635 645 5 1,305,900 840,980,500 261 43.000 645 T/J 355,300 635 B 122,000 267 PPRE PP Presisi Tbk. --U7---1 206 210 200 202 -4 19,814,700 4,016,080,600 3,365 46.977 202 T/J 51,600 200 B 111,000 268 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 5,749,200 287,460,000 251 108.108 50 T/J 10,440,300 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,160 3,110 3,140 0 62,400 197,129,000 9 48.308 3,140 T/J 98,000 3,120 B 600 270 PRIM Royal Prima Tbk. --U9---2 286 350 268 268 -18 75,200 21,981,400 46 53.600 268 T/J 83,600 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 184 180 182 0 4,825,100 875,893,700 478 590.468 182 T/J 386,800 181 B 39,100 272 PSGO Palma Serasih Tbk. --U1---2 95 94 89 89 -6 467,500 41,836,300 51 84.762 93 J 1,000 89 T/B 33,800 273 PTBA Bukit Asam Tbk. --M2BX-1 2,450 2,280 2,280 2,280 -170 109,431,900 249,504,732,000 6,576 1,982.609 2,280 T/J 242,502,200 0 B 0 274 PTPP PP (Persero) Tbk. XDM6XX-1 885 895 850 860 -25 38,521,300 33,611,113,000 2,975 161.654 870 J 117,700 860 T/B 930,100 275 PTRO Petrosea Tbk. --M2---1 1,325 1,385 1,325 1,370 45 1,341,100 1,819,736,500 460 1,096.000 1,370 T/J 100,900 1,365 B 20,600 276 PTSN Sat Nusapersada Tbk --M4---1 183 185 178 179 -4 1,939,200 350,918,600 316 92.586 181 J 165,800 178 B 159,100 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 800 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 458 462 446 446 -12 74,808,400 33,738,693,800 4,604 1,719.419 448 J 371,800 446 T/B 3,252,600 279 PZZA Sarimelati Kencana Tbk. --U9---1 850 865 840 855 5 165,700 141,823,000 68 77.727 860 J 35,100 855 T/B 16,800 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 630 640 620 625 -5 10,852,800 6,836,498,000 1,159 390.625 625 T/J 1,199,700 620 B 469,000 281 RDTX Roda Vivatex Tbk --U6---1 4,800 4,810 4,470 4,470 -330 14,300 64,733,000 11 235.487 5,325 J 100 4,470 T/B 41,700 282 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 51 53 0 78,005,900 4,090,453,100 2,619 53.000 53 T/J 14,080,500 52 B 604,600 283 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---2 462 466 456 456 -6 450,700 208,594,400 187 279.755 456 T/J 70,800 454 B 11,200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 230 246 220 246 16 3,600 835,200 7 1,924.883 242 J 1,000 240 B 100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 1,175 1,195 0 2,143,600 2,537,903,500 239 468.627 1,200 J 36,300 1,195 T/B 38,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 89 90 86 86 -3 465,000 40,687,500 67 107.500 87 J 161,200 86 T/B 51,800 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 9,000 9,125 0 16,400 149,000,000 23 5,887.097 9,125 T/J 3,400 8,925 B 500 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,030 1,000 1,005 0 43,657,100 44,093,255,500 2,886 454.642 1,010 J 115,000 1,005 T/B 491,700 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 710 750 700 700 -10 8,900 6,308,500 14 782.954 700 T/J 200 685 B 4,200 291 SFAN Surya Fajar Capital Tbk. --U9---2 655 815 650 815 160 26,200 18,568,000 32 433.511 0 J 0 815 T/B 13,800 292 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,200 2,190 2,200 10 98,400 216,350,000 14 94.017 2,200 T/J 1,806,200 2,190 B 2,200 293 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---2 496 540 496 535 39 840,600 433,743,500 185 382.143 535 T/J 2,400 530 B 2,700 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,245 1,225 1,230 0 2,603,600 3,218,588,000 1,136 212.069 1,235 J 100 1,230 T/B 140,200 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 5,325 5,225 5,225 -25 155,600 817,582,500 186 59.342 5,225 T/J 245,300 5,200 B 25,900 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 240 232 238 4 4,424,600 1,048,484,200 503 21.636 240 J 298,200 238 T/B 6,965,300 298 SIPD Sierad Produce Tbk. --U3---2 1,210 1,160 1,160 1,160 -50 500 580,000 2 1.289 1,210 J 6,200 1,160 T/B 30,000 299 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 5,125 5,350 5,100 5,150 25 243,300 1,263,320,000 74 4,478.261 5,150 T/J 2,800 5,125 B 200 301 SMAR Smart Tbk. --U1---2 2,930 2,940 2,930 2,940 10 500 1,467,000 4 971.387 2,980 J 100 2,930 B 900 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 326 310 314 -2 4,230,000 1,340,573,400 694 56.071 314 T/J 5,300 312 B 454,600 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,010 1,010 990 995 -15 256,000 255,771,500 94 1,201.691 1,000 J 45,000 995 T/B 12,400 304 SMRA Summarecon Agung Tbk. --M6K--1 675 690 655 665 -10 47,544,900 31,702,119,000 2,758 1,092.672 665 T/J 60,200 660 B 348,500 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,055 1,095 1,050 1,090 35 4,894,200 5,289,743,500 1,736 2,911.403 1,095 J 81,000 1,090 T/B 48,500 306 SOCI Soechi Lines Tbk. --M7---1 131 133 128 128 -3 8,597,100 1,112,219,600 465 23.273 128 T/J 109,800 127 B 543,600 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,900 0 0 6,900 0 0 0 0 669.091 6,425 J 800 0 B 0 308 SPTO Surya Pertiwi Tbk. CDM9K--2 530 545 515 520 -10 421,200 220,842,000 138 44.828 530 J 1,100 520 T/B 35,500 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 199 200 191 192 -7 2,509,100 488,883,900 472 109.105 192 T/J 52,100 191 B 307,600 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 132 134 128 129 -3 3,300 429,500 6 137.672 130 J 500 129 T/B 4,300 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 206 210 195 197 -9 78,957,000 15,922,264,400 4,718 82.083 198 J 1,011,500 197 T/B 6,306,200 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,810 2,780 2,810 10 140,100 392,057,000 120 51.091 2,810 T/J 2,400 2,790 B 1,200 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 394 398 388 392 -2 26,881,900 10,501,879,000 841 160.821 392 T/J 160,300 390 B 27,000 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 810 815 790 800 -10 1,022,200 816,658,500 370 119.403 800 T/J 646,100 795 B 58,500 315 STTP Siantar Top Tbk. --U5---2 7,250 0 0 7,250 0 0 0 0 4,284.110 7,250 J 1,200 6,750 B 500 316 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 500 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,880 2,910 2,890 2,910 30 75,600 219,994,000 12 1,877.419 2,910 T/J 42,100 2,870 B 1,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 72 75 71 72 0 11,136,100 807,145,300 743 657.835 73 J 164,300 72 T/B 376,800 320 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 1,170 1,170 1,125 1,140 -30 32,511,100 37,418,529,000 1,941 281.481 1,140 T/J 1,001,300 1,135 B 178,200 322 TBLA Tunas Baru Lampung Tbk. --M5---1 555 565 550 560 5 2,850,600 1,590,719,500 293 127.519 560 T/J 19,900 555 B 352,700 323 TCID Mandom Indonesia Tbk. --U5---1 7,700 7,800 7,800 7,800 100 1,400 10,920,000 5 765.066 7,800 T/J 5,400 7,700 B 300 324 TCPI Transcoal Pacific Tbk. --U7---2 4,840 5,000 4,820 5,000 160 10,971,600 53,331,846,000 7,048 3,623.188 5,025 J 12,600 5,000 T/B 7,600 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 99 96 97 0 3,670,800 355,150,500 314 42.544 97 T/J 588,900 96 B 2,680,100 326 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---2 436 436 436 436 0 9,600 4,185,600 1 98.803 470 J 3,400 438 B 300 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,500 5,700 5,700 5,700 200 100 570,000 1 4,684.033 6,250 J 200 5,725 B 300 330 TINS Timah Tbk. --M2K--1 630 640 605 605 -25 23,517,600 14,449,922,500 2,009 309.151 610 J 457,000 605 T/B 3,312,500 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,980 5,050 4,910 4,940 -40 4,525,100 22,406,247,500 2,216 305.432 4,950 J 16,500 4,940 T/B 367,800 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 370 370 0 22,500 8,325,000 10 78.079 372 J 2,400 368 B 900 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 209,100 10,455,000 4 80.475 50 T/J 32,106,500 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 310 312 308 310 0 4,870,900 1,510,266,400 325 111.420 310 T/J 47,100 308 B 510,600 335 TOTO Surya Toto Indonesia Tbk. --U3---2 224 228 220 224 0 29,600 6,553,000 19 726.636 226 J 15,900 224 T/B 50,700 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,035 1,045 1,020 1,030 -5 115,859,400 119,599,459,500 8,284 4,906.397 1,030 T/J 440,800 1,025 B 723,900 337 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---1 116 116 110 116 0 200 22,600 2 116.894 118 J 1,500 117 B 20,000 339 TRIN Perintis Triniti Properti Tbk. --U6---2 280 284 270 274 -6 23,287,200 6,390,068,800 804 137.000 276 J 478,100 274 T/B 613,400 340 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---1 398 386 386 386 -12 10,000 3,860,000 1 230.255 398 J 34,700 384 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,275 1,295 1,270 1,280 5 181,200 230,874,000 69 228.343 1,295 J 11,000 1,280 T/B 3,200 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,690 2,620 2,690 0 1,900 5,020,000 7 69.870 2,790 J 130,700 2,620 B 1,500 344 TURI Tunas Ridean Tbk. --U9---1 1,405 0 0 1,405 0 0 0 0 3,122.222 1,405 J 2,800 1,350 B 12,700 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,455 1,415 1,445 0 711,800 1,028,217,000 201 96.333 1,445 T/J 52,800 1,440 B 100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,585 1,600 1,575 1,600 15 152,500 242,390,000 153 3,102.218 1,600 T/J 12,000 1,590 B 11,700 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,600 3,400 3,540 140 3,000 10,729,000 7 131.108 3,540 T/J 500 3,310 B 200 348 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 600 349 VICO Victoria Investama Tbk. --U8---1 90 89 87 89 -1 5,700 498,600 5 71.200 89 T/J 4,900 87 B 45,900 350 VOKS Voksel Electric Tbk. --U4---1 204 206 199 200 -4 90,200 18,088,100 41 88.471 202 J 900 200 T/B 400 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 216 224 206 208 -8 68,247,800 14,604,083,000 4,230 71.724 208 T/J 107,800 206 B 3,434,100 352 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,310 1,325 1,260 1,265 -45 35,772,800 45,991,330,000 5,461 325.149 1,270 J 82,800 1,265 T/B 1,096,500 353 WOOD Integra Indocabinet Tbk. --M5K--1 370 384 360 366 -4 94,685,700 35,457,332,200 7,280 140.769 366 T/J 2,787,100 364 B 48,500 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 198 204 196 196 -2 63,064,700 12,517,936,200 2,848 40.000 197 J 692,800 196 T/B 565,800 355 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 760 770 725 745 -15 26,318,000 19,725,741,000 2,161 201.080 750 J 281,600 745 T/B 227,800 356 WTON Wijaya Karya Beton Tbk. --M3K--1 298 298 286 286 -12 25,341,400 7,383,867,200 1,974 48.475 288 J 304,800 286 T/B 9,457,200 357 ZINC Kapuas Prima Coal Tbk. --U2---2 154 158 149 150 -4 119,508,300 18,345,211,600 2,973 534.740 150 T/J 271,200 149 B 1,903,800 Total 4,114,389,300 2,631,488,774,300 326,294 4,552,839,000 200,849,900 Jakarta, 19 June 2020 Trading Division