List of Securities Quotation: IDX SMC Composite Date: Monday, 22 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 8,400 8,800 8,400 8,650 250 2,445,000 21,275,617,500 2,140 702.704 8,700 J 1,000 8,650 T/B 92,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 6,000 6,000 6,000 250 3,200 19,200,000 1 1,369.804 5,750 J 900 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,500 0 0 1,500 0 0 0 0 40.000 1,500 J 5,800 1,430 B 100 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,515 1,485 1,490 -10 16,556,500 24,782,433,500 3,041 1,817.073 1,490 T/J 1,020,100 1,485 B 29,600 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 625 630 605 605 -20 11,291,000 6,899,821,000 1,324 475.132 610 J 187,200 605 T/B 13,799,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,200 7,025 7,075 -25 295,400 2,101,167,500 273 304.301 7,125 J 800 7,075 T/B 7,300 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,040 1,055 1,020 1,030 -10 38,485,700 39,914,676,500 6,488 93.636 1,030 T/J 644,000 1,025 B 1,332,500 8 AGII Aneka Gas Industri Tbk. --M3---1 484 498 482 496 12 275,300 134,898,400 56 45.091 496 T/J 100 486 B 6,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 127 129 124 125 -2 9,552,000 1,198,835,400 587 204.222 125 T/J 531,200 124 B 932,700 10 AGRS Bank IBK Indonesia Tbk. --U8---2 96 100 96 96 0 73,800 7,095,200 14 87.273 100 J 17,000 96 T/B 4,400 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,590 2,600 2,520 2,530 -60 18,479,400 46,941,736,000 1,905 2,016.402 2,540 J 284,000 2,530 T/B 1,098,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 270 262 266 -2 15,600 4,180,200 8 253.333 268 J 10,200 266 T/B 1,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 338 336 320 330 -8 154,700 50,901,800 36 189.655 332 J 1,200 330 T/B 700 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 700 2,310,000 2 134.694 3,270 J 1,000 3,100 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 300 594,000 1 104.211 1,980 T/J 26,000 1,960 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 800 785 790 0 87,800 69,703,500 136 2,015.872 795 J 30,000 790 T/B 59,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 580 580 555 555 -25 1,600 890,500 4 46.250 555 T/J 8,600 550 B 500 18 ANTM Aneka Tambang Tbk. --M2XX-1 610 625 600 605 -5 49,752,700 30,413,590,500 4,166 398.892 610 J 1,547,600 605 T/B 2,677,600 19 APIC Pacific Strategic Financial Tbk. --U8---2 900 900 885 890 -10 19,476,100 17,340,083,500 2,014 946.647 890 T/J 101,700 885 B 16,800 20 APLN Agung Podomoro Land Tbk. --M6K--1 123 125 115 122 -1 11,179,700 1,364,550,900 635 33.425 122 T/J 993,900 121 B 391,500 21 ARII Atlas Resources Tbk. --U2---2 570 570 570 570 0 10,000 5,700,000 2 38.000 575 J 20,100 535 B 1,100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 650 650 605 605 -45 20,600 12,481,000 16 256.356 605 T/J 3,269,400 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 382 382 380 382 0 206,600 78,793,800 28 2,596.343 382 T/J 69,400 380 B 2,600 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,350 1,360 1,300 1,345 -5 346,800 465,599,000 93 6,778.551 1,350 J 8,100 1,345 T/B 6,000 25 ASGR Astra Graphia Tbk. --U9---1 700 705 695 695 -5 423,100 294,938,500 148 144.095 700 J 161,200 695 T/B 194,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,095 1,080 1,085 0 26,900 29,268,000 26 2,009.259 1,090 J 1,100 1,085 T/B 400 27 ASRI Alam Sutera Realty Tbk. --M6---1 138 140 133 135 -3 34,839,800 4,735,533,600 1,630 128.571 136 J 231,100 135 T/B 650,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 436 440 414 422 -14 7,644,100 3,269,563,000 869 108.205 424 J 1,000 422 T/B 175,200 29 ATIC Anabatic Technologies Tbk. --U9---1 770 875 800 800 30 300 253,500 3 114.286 790 J 1,700 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 895 900 880 885 -10 915,400 808,857,000 359 800.398 890 J 22,200 885 T/B 100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 57.388 50 T/J 30,616,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 416 412 408 412 -4 43,100 17,682,800 22 303.756 412 T/J 8,500 406 B 12,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 900 900 900 900 0 100 90,000 1 1,125.000 900 T/J 20,000 840 B 300 34 BBKP Bank Bukopin Tbk. --M8---1 183 198 179 192 9 146,051,000 28,091,471,500 6,634 56.958 193 J 1,159,200 192 T/B 1,291,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,185 1,190 1,190 1,190 5 500 595,000 2 86.232 1,180 J 13,200 1,115 B 1,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,115 1,125 1,100 1,100 -15 49,609,300 55,008,716,500 5,057 143.478 1,105 J 866,900 1,100 T/B 3,255,300 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 248 274 240 252 4 128,000 32,564,800 39 256.567 254 J 1,100 248 B 400 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 166 168 163 165 -1 388,600 64,100,700 69 467.926 166 J 119,000 165 T/B 19,300 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,750 2,800 2,720 2,730 -20 983,500 2,698,207,000 409 1.542 2,730 T/J 32,900 2,720 B 69,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,096,700 54,835,000 18 217.306 50 T/J 758,470,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 131 127 128 -1 23,409,100 3,027,892,500 1,202 75.294 128 T/J 454,800 127 B 643,500 43 BFIN BFI Finance Indonesia Tbk. --M8---1 286 300 286 286 0 20,021,400 5,826,898,000 1,072 1,465.614 288 J 17,400 286 T/B 2,033,200 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 32,700 1,635,000 11 146.220 50 T/J 25,417,100 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 965 970 960 960 -5 116,800 112,186,500 28 542.385 965 J 44,600 960 T/B 5,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,400 120,000 3 35.714 50 T/J 54,358,300 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,185 1,200 1,150 1,160 -25 524,300 610,486,000 201 17.846 1,170 J 181,600 1,160 T/B 17,500 48 BISI BISI International Tbk. --U1---1 860 860 845 850 -10 131,600 111,931,500 79 425.000 850 T/J 86,700 845 B 6,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 790 770 775 0 2,263,400 1,765,087,500 854 129.167 780 J 152,200 775 T/B 132,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 510 505 510 5 1,615,700 819,135,500 799 118.605 510 T/J 604,600 505 B 668,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 6,216,000 310,800,000 202 3.455 50 T/J 163,764,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 70 73 69 69 -1 262,000 18,290,600 14 158.330 71 J 8,900 69 T/B 30,600 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,400 70,000 1 0.658 50 T/J 118,800,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,700 J 100 3,200 B 1,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 252 252 252 0 500 126,000 2 78.750 264 J 200 254 B 1,400 56 BMTR Global Mediacom Tbk. --M9K--1 197 202 194 200 3 36,309,500 7,194,253,400 1,420 162.787 202 J 2,367,600 200 T/B 1,963,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200,100 10,005,000 1 0.172 50 T/J 65,783,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 745 750 730 735 -10 1,965,000 1,448,182,500 290 5.427 735 T/J 3,100 730 B 553,000 59 BNII Bank Maybank Indonesia Tbk. --U8---1 161 163 159 160 -1 290,400 46,736,500 67 1.906 161 J 9,800 160 T/B 13,400 60 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 12,511,400 15,882,015,000 353 13.828 1,270 T/J 484,500 1,265 B 3,209,700 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,480 1,475 1,425 1,425 -55 48,491,900 70,898,710,000 2,053 1,383.495 1,425 T/J 7,400 1,420 B 193,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 171 178 165 173 2 181,200 30,260,900 48 98.857 174 J 47,100 167 B 100 63 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 965 J 200 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 164,300 1,185 B 300,100 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 10,000 10,000 0 2,000 20,000,000 1 2,000.000 10,000 T/J 2,000 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 6,500 J 300 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 316 318 300 308 -8 17,985,300 5,565,645,400 3,046 60.392 310 J 721,700 308 T/B 307,400 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 26,823,200 1,341,160,000 120 7.874 50 T/J 34,812,900 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,230 0 0 1,230 0 0 0 0 922.869 1,180 J 4,500 1,145 B 200 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 805 780 785 -15 24,986,900 19,659,553,000 2,117 153.769 785 T/J 31,600 780 B 324,000 71 BSIM Bank Sinarmas Tbk. --U8---1 494 525 474 525 31 53,000 27,691,800 19 358.071 525 T/J 100 500 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,500 1,590 1,395 1,545 45 74,000 111,379,000 49 79.231 1,545 T/J 8,400 1,445 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 7,082,400 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 2,170 2,170 2,140 2,150 -20 70,800 151,866,000 58 416.213 2,160 J 100 2,150 T/B 4,600 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,270 3,300 3,200 3,240 -30 6,386,000 20,736,252,000 3,170 332.308 3,240 T/J 343,000 3,230 B 31,200 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 810 800 795 800 -10 23,200 18,450,500 21 135.593 800 T/J 4,800 795 B 4,800 79 BULL Buana Lintas Lautan Tbk. --M7---1 244 280 244 280 36 130,142,500 33,699,794,600 4,299 27.381 280 T/J 154,600 278 B 181,600 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 862,000 43,100,000 68 2.902 50 T/J 676,070,900 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 91 99 93 94 3 106,486,200 10,223,387,700 3,945 20.559 95 J 726,000 94 T/B 1,470,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 216 216 210 212 -4 398,900 84,431,800 137 64.242 212 T/J 342,700 210 B 31,400 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 113,200 5,660,000 11 28.571 50 T/J 15,606,900 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 378 378 354 370 -8 24,150,300 9,124,993,000 134 675.960 370 T/J 72,600 352 B 13,100 85 CASS Cardig Aero Services Tbk. --U7---2 210 214 204 204 -6 2,172,200 446,034,200 362 51.000 206 J 45,400 204 T/B 52,600 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 78 82 74 82 4 8,007,000 633,544,600 326 524.800 82 T/J 1,180,300 77 B 73,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 204 202 200 200 -4 1,300 261,200 6 15.650 202 J 10,100 200 T/B 100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 200 360,000 1 6,531.679 1,800 T/J 4,800 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,810 0 0 1,810 0 0 0 0 1,005.556 1,800 J 100 1,700 B 300 90 CLEO Sariguna Primatirta Tbk. --M5K--1 460 462 456 458 -2 6,135,300 2,824,320,000 723 1,991.304 460 J 335,800 458 T/B 1,500 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,600 1,435 1,600 150 12,100 17,749,500 13 153.101 1,600 T/J 19,200 1,435 B 1,600 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 0 900 45,000 2 45.455 50 T/J 140,400,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 0 0 380 0 0 0 0 191.759 380 J 1,900 0 B 0 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-1 715 715 685 690 -25 26,881,700 18,729,005,500 2,053 154.487 695 J 229,800 690 T/B 596,800 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,830 1,820 1,820 -5 9,400 17,162,500 7 3,653.005 1,825 J 2,200 1,815 B 1,800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 21,200 1,060,000 3 16.496 50 T/J 172,557,100 0 B 0 99 DILD Intiland Development Tbk. --U6---1 198 198 194 194 -4 1,824,100 356,064,200 191 33.806 195 J 70,000 194 T/B 166,400 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,520 1,540 1,455 1,480 -40 292,400 433,940,000 104 50.169 1,495 J 39,000 1,480 T/B 5,700 101 DLTA Delta Djakarta Tbk. --U5---1 4,980 4,980 4,980 4,980 0 2,000 9,960,000 7 29,768.665 4,980 T/J 1,600 4,840 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 178 178 171 175 -3 20,783,500 3,625,260,900 1,709 83.333 176 J 352,500 175 T/B 1,084,200 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 145 171 141 171 26 104,907,400 17,030,500,500 6,005 74.348 171 T/J 532,700 170 B 3,946,100 104 DMND Diamond Food Indonesia Tbk. --U5---1 975 975 950 965 -10 76,800 73,161,500 51 105.464 950 J 64,200 945 B 4,800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 148 156 155 156 8 3,100 483,500 3 141.818 198 J 100 161 B 35,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 13,300 42,294,000 7 2,793.419 3,180 T/J 4,700 3,150 B 2,500 107 DOID Delta Dunia Makmur Tbk. --M2---1 144 147 144 144 0 12,561,000 1,815,148,700 663 194.953 145 J 827,000 144 T/B 573,800 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 378 394 368 380 2 4,070,000 1,572,232,400 775 102.703 380 T/J 2,300 378 B 53,300 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,875 22,000 20,350 20,675 -1,200 5,900 125,030,000 18 1,378.333 20,350 J 800 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 590 590 550 555 -35 5,481,400 3,020,848,500 885 109.901 555 T/J 21,500 550 B 29,900 111 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,750 J 1,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,190 2,190 0 3,600 7,913,000 11 806.121 2,200 J 15,700 2,190 T/B 3,900 113 DWGL Dwi Guna Laksana Tbk. --U9---2 250 258 248 248 -2 5,500 1,377,000 17 165.333 248 T/J 700 246 B 500 114 ECII Electronic City Indonesia Tbk. --U9---2 665 665 650 665 0 15,100 10,040,000 4 16.420 665 T/J 85,100 650 B 1,100 115 ELSA Elnusa Tbk. --M2K--1 234 240 230 232 -2 110,165,100 26,043,036,200 4,918 58.000 234 J 2,467,200 232 T/B 2,748,900 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 697,690,500 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,600 4,600 4,550 4,600 0 1,200 5,470,000 5 638.889 4,810 J 100 4,600 T/B 1,700 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,725 1,750 -100 23,100 40,583,000 24 1,224.384 1,835 J 100 1,750 T/B 12,900 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,275 1,295 1,260 1,275 0 5,010,100 6,399,430,500 1,586 127.500 1,275 T/J 45,600 1,270 B 133,400 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 162 164 156 157 -5 395,300 62,422,500 119 292.305 158 J 7,200 157 T/B 22,100 121 EXCL XL Axiata Tbk. XDM7BX-1 2,790 2,810 2,660 2,720 -70 9,454,900 25,642,572,000 2,653 138.042 2,730 J 289,600 2,720 T/B 80,200 122 FAST Fast Food Indonesia Tbk. --U9---2 955 970 920 940 -15 66,500 63,181,500 60 2,956.626 945 J 13,400 940 T/B 11,800 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 6,950 6,950 6,950 0 1,000 6,950,000 3 1,592.722 7,000 J 100 6,950 T/B 700 124 FILM MD Pictures Tbk. --U9---1 178 183 168 174 -4 1,037,600 179,741,000 223 82.857 175 J 2,800 174 T/B 36,300 125 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 2,710 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 800 800 800 0 100 80,000 1 800.000 775 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 105 108 104 105 0 52,296,200 5,518,177,500 2,559 5.833 105 T/J 1,626,700 104 B 5,144,900 128 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---2 262 264 264 264 2 500 132,000 2 31.429 280 J 2,800 264 T/B 4,500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 274 278 270 274 0 15,252,700 4,172,116,800 1,414 36.833 274 T/J 123,100 272 B 813,800 131 GJTL Gajah Tunggal Tbk. --M4---1 396 402 386 390 -6 2,411,200 944,680,000 525 76.567 392 J 39,000 390 T/B 159,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 89 84 86 -3 9,463,900 815,708,600 465 21.500 86 T/J 154,600 85 B 247,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,900 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,305 1,315 1,305 1,315 10 344,000 451,521,500 140 102.335 1,315 T/J 9,600 1,310 B 2,900 135 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 92 88 89 2 779,600 70,454,700 88 35.600 90 J 674,300 89 T/B 36,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,250 3,090 3,100 -140 1,071,900 3,353,950,000 291 83.784 3,160 J 67,100 3,090 B 10,400 138 HERO Hero Supermarket Tbk. --U9---1 865 895 865 890 25 38,000 33,571,500 20 1,857.727 890 T/J 10,000 885 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,170 3,120 3,140 0 21,700 68,054,000 37 961.244 3,150 J 1,500 3,140 T/B 4,900 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 510 545 0 5,100 2,775,500 4 838.462 545 T/J 11,000 520 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 665 650 655 -5 12,563,200 8,278,464,500 914 211.290 660 J 511,800 655 T/B 99,800 142 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---2 110 119 103 116 6 26,627,700 3,051,901,700 2,232 110.476 117 J 522,200 116 T/B 107,900 144 HRTA Hartadinata Abadi Tbk. --M5---1 242 242 230 240 -2 315,000 73,957,800 92 80.000 240 T/J 8,400 238 B 200 145 HRUM Harum Energy Tbk. --M2K--1 1,200 1,210 1,195 1,195 -5 125,500 151,040,500 111 22.981 1,205 J 2,900 1,195 T/B 5,200 146 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---1 159 160 155 160 1 165,400 25,891,800 33 152.381 160 T/J 58,900 158 B 500 148 IFSH Ifishdeco Tbk. --U2---2 292 274 274 274 -18 100 27,400 1 62.273 294 J 3,000 278 B 2,200 149 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---1 640 650 625 635 -5 463,000 295,563,000 139 85.249 640 J 11,800 635 T/B 45,500 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 175 179 172 176 1 1,118,800 195,735,700 51 35.200 177 J 2,100 176 T/B 25,100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,170 1,180 1,170 1,175 5 713,900 837,582,500 53 309.211 1,180 J 30,300 1,175 T/B 4,600 153 INAF Indofarma (Persero) Tbk. --U5---1 1,025 1,045 1,005 1,010 -15 1,273,600 1,294,768,500 462 404.000 1,015 J 36,200 1,010 T/B 120,700 154 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,910 2,790 2,860 -30 14,027,900 40,163,817,000 2,975 1,167.347 2,870 J 24,500 2,860 T/B 51,600 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,300 2,230 2,300 30 9,200 20,703,000 16 309.768 2,300 T/J 1,500 2,230 B 2,900 156 INDS Indospring Tbk. --M4---1 1,940 1,940 1,935 1,940 0 5,700 11,030,500 3 181.875 1,940 T/J 1,000 1,935 B 4,500 157 INDY Indika Energy Tbk. --M2K--1 700 705 680 685 -15 5,425,000 3,743,564,500 947 23.220 690 J 321,600 685 T/B 89,800 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,800 5,850 5,600 5,625 -175 1,816,300 10,296,415,000 1,532 289.848 5,650 J 55,200 5,625 T/B 107,200 159 INPP Indonesian Paradise Property Tbk. XDU9---2 690 690 665 685 -5 2,158,300 1,467,419,500 38 652.381 685 T/J 5,700 670 B 1,600 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,915 1,950 1,845 1,915 0 410,300 799,352,000 31 693.841 1,915 T/J 2,700 1,860 B 3,400 161 INRU Toba Pulp Lestari Tbk. --U3---2 825 830 820 820 -5 800 659,500 3 8.325 820 T/J 1,400 775 B 100 162 INTA Intraco Penta Tbk. --U9---2 260 0 0 260 0 0 0 0 183.278 260 J 10,000 252 B 700 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 438 472 434 462 24 11,062,500 5,025,775,000 2,089 28.171 464 J 95,800 462 T/B 10,300 164 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 386 2 40,008,400 15,302,531,200 10,202 160.833 386 T/J 2,047,100 384 B 500,000 165 IRRA Itama Ranoraya Tbk. --U9---2 540 550 535 535 -5 4,446,500 2,412,706,500 599 143.048 540 J 1,500 535 T/B 95,200 166 ISAT Indosat Tbk. --M7K--1 2,530 2,550 2,430 2,500 -30 7,013,700 17,456,933,000 2,535 178.571 2,500 T/J 268,700 2,490 B 16,800 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 134 135 130 131 -3 1,782,000 234,624,800 186 44.407 132 J 236,000 131 T/B 112,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,735 1,750 1,700 1,700 -35 186,300 318,249,000 308 772.727 1,715 J 4,400 1,700 T/B 2,700 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,225 7,525 7,300 7,475 250 10,095,500 75,118,335,000 5,546 53.393 7,500 J 63,200 7,475 T/B 85,700 170 JAST Jasnita Telekomindo Tbk. --U7---2 120 128 112 121 1 30,369,700 3,684,781,400 3,376 49.187 122 J 190,900 121 T/B 28,000 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 155,100 7,755,000 1 35.714 50 T/J 183,548,400 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 460 460 460 10 100 46,000 1 260.934 560 J 200 460 T/B 2,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 380 364 376 -14 39,900 14,583,600 20 311.214 364 J 9,900 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,275 1,295 1,220 1,230 -45 21,660,800 27,016,686,500 3,886 336.249 1,235 J 102,200 1,230 T/B 790,200 175 JRPT Jaya Real Property Tbk. --M6K--1 414 418 410 412 -2 2,928,600 1,208,266,000 393 396.154 412 T/J 1,396,600 410 B 96,400 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,130 4,200 4,100 4,200 70 6,213,100 25,829,990,000 2,132 247.670 4,210 J 32,700 4,200 T/B 65,200 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 995 990 995 5 1,800 1,787,000 3 214.292 995 T/J 100 930 B 2,000 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 760 765 760 765 5 1,323,500 1,011,785,500 29 1,700.000 770 J 35,600 765 T/B 2,011,900 179 KAEF Kimia Farma Tbk. --M5---1 1,170 1,190 1,155 1,155 -15 2,601,100 3,036,730,500 777 1,155.000 1,160 J 3,100 1,155 T/B 106,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 390 398 384 390 0 8,648,100 3,372,679,600 906 47.388 392 J 230,900 390 T/B 3,500 181 KEEN Kencana Energi Lestari Tbk. --M7---1 310 348 300 346 36 2,210,900 685,585,600 93 87.374 346 T/J 62,200 340 B 1,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 850 860 850 855 5 69,300 58,943,500 37 114.000 860 J 20,600 855 T/B 20,600 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 387,900 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 146 148 144 144 -2 1,000,600 145,196,000 150 4.996 145 J 269,800 144 T/B 610,900 185 KINO Kino Indonesia Tbk. --M5---1 3,400 3,460 3,400 3,430 30 2,359,000 8,110,996,000 209 90.263 3,450 J 44,300 3,430 T/B 1,700 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 200 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 240 230 224 224 -16 3,700 829,400 5 785.965 224 T/J 48,700 0 B 0 188 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 38,900 9,258,200 10 51.965 240 J 10,000 238 T/B 13,600 189 KOTA DMS Propertindo Tbk. --U6---1 630 665 635 640 10 9,186,600 5,882,766,500 469 320.000 645 J 10,000 640 T/B 120,100 190 KPIG MNC Land Tbk. --M9---2 113 115 112 113 0 7,295,900 829,976,100 4,438 243.152 113 T/J 229,800 112 B 1,076,100 191 KRAH Grand Kartech Tbk. --U4---2 535 525 498 498 -37 5,200 2,592,300 4 181.091 498 T/J 5,900 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 298 300 280 284 -14 46,403,200 13,283,720,400 4,872 35.307 284 T/J 1,042,400 282 B 1,316,800 193 KREN Kresna Graha Investama Tbk. --U9---1 152 159 142 149 -3 45,144,400 6,917,584,700 3,085 1,550.146 150 J 1,988,600 149 T/B 1,202,700 194 LAND Trimitra Propertindo Tbk. --U6---2 280 280 266 276 -4 33,700 9,325,400 15 70.769 278 J 20,000 272 B 1,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,700 6,650 6,400 6,650 -50 502,400 3,340,717,500 30 109.917 6,650 T/J 8,200 6,400 B 100 196 LINK Link Net Tbk. XDM9---1 2,430 2,460 2,350 2,390 -40 2,405,700 5,760,109,000 1,406 149.375 2,390 T/J 88,800 2,380 B 111,800 197 LPCK Lippo Cikarang Tbk --U6---1 745 775 740 755 10 801,100 608,647,000 259 85.124 760 J 900 755 T/B 18,400 198 LPKR Lippo Karawaci Tbk. --M6K--1 179 183 178 180 1 22,395,200 4,034,697,400 1,068 58.125 180 T/J 1,137,200 179 B 26,000 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,600 1,615 1,560 1,580 -20 15,314,200 24,108,732,000 2,788 35.802 1,585 J 49,200 1,580 T/B 384,500 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 875 830 865 45 62,524,000 53,750,161,500 6,691 223.226 865 T/J 949,000 860 B 378,100 201 MAIN Malindo Feedmill Tbk. --M3K--1 600 620 590 595 -5 10,534,700 6,377,467,500 1,464 338.068 600 J 95,100 595 T/B 372,500 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,560 2,660 2,520 2,580 20 3,355,100 8,690,340,000 745 122.857 2,580 T/J 863,700 2,560 B 250,200 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,650 1,605 1,605 1,605 -45 100 160,500 1 95.536 1,615 J 100 1,605 T/B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 775 785 770 775 0 9,071,800 7,054,465,500 1,549 1,243.681 780 J 1,390,500 775 T/B 2,536,500 205 MARI Mahaka Radio Integra Tbk. --M9---2 93 96 87 90 -3 551,800 50,803,600 79 120.000 90 T/J 49,200 89 B 28,500 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 450 454 448 448 -2 2,487,300 1,120,616,800 170 896.000 450 J 1,300 446 B 84,900 207 MASA Multistrada Arah Sarana Tbk. --U4---1 540 545 515 545 5 23,200 12,635,000 12 387.514 560 J 3,000 545 T/B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,560 1,490 1,555 0 20,200 30,783,000 76 119.615 1,550 J 200 1,510 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,360 1,395 1,350 1,360 0 651,400 895,867,000 194 98.195 1,360 T/J 160,900 1,355 B 3,300 210 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 131 134 128 129 -2 4,719,800 616,438,800 322 115.703 130 J 103,000 129 T/B 131,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 9,189,000 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,370 1,285 1,365 85 105,653,200 142,058,084,500 9,957 355.940 1,365 T/J 1,407,300 1,360 B 1,881,900 213 MDLN Modernland Realty Tbk. --M6---1 74 74 70 73 -1 60,932,500 4,402,200,600 1,135 21.665 73 T/J 3,044,800 72 B 1,291,200 214 MEDC Medco Energi Internasional Tbk. --M2K--1 470 482 470 474 4 53,963,500 25,726,458,800 3,494 834.845 476 J 672,200 474 T/B 266,200 215 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 100 620,000 1 4,519.346 6,475 J 15,600 6,200 T/B 8,300 216 MERK Merck Tbk. --U5---2 2,750 2,780 2,710 2,730 -20 19,700 53,803,000 40 7,198.038 2,750 J 11,200 2,710 B 4,800 217 META Nusantara Infrastructure Tbk. --U7---1 111 112 111 111 0 190,200 21,171,700 34 33.629 112 J 212,800 111 T/B 156,700 218 MFIN Mandala Multifinance Tbk. --U8---2 895 885 840 875 -20 29,200 24,992,000 11 897.436 875 T/J 14,500 835 B 10,200 219 MGRO Mahkota Group Tbk. --M1K--1 685 690 685 690 5 2,529,000 1,741,464,500 184 306.667 690 T/J 153,900 685 B 22,400 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 1,000 1,405 B 700,400 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,280 2,320 2,280 2,300 20 8,394,000 19,293,148,000 2,457 135.415 2,300 T/J 410,200 2,290 B 100 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 2,324,600 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,825 0 0 15,825 0 0 0 0 753.571 15,600 J 7,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,600 10,350 10,550 0 32,200 339,470,000 33 67,197.452 11,000 J 100 10,375 B 200 225 MLPL Multipolar Tbk. --M9---1 58 59 55 56 -2 1,954,000 109,466,700 108 6.423 57 J 604,100 56 T/B 1,000 226 MMLP Mega Manunggal Property Tbk. --M6---2 200 202 194 200 0 1,898,500 378,316,100 104 34.188 200 T/J 21,100 197 B 20,600 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 985 940 975 35 130,826,800 127,093,918,500 10,147 108.333 980 J 2,057,100 975 T/B 122,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,095 1,075 1,090 -45 62,400 67,895,000 19 187.931 1,090 T/J 7,400 1,070 B 3,200 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 494 500 486 488 -6 1,955,300 961,120,200 663 32.533 488 T/J 15,900 486 B 156,800 230 MPPA Matahari Putra Prima Tbk. --U9---1 119 123 119 120 1 506,800 60,527,300 137 50.452 120 T/J 31,500 119 B 56,500 231 MPRO Maha Properti Indonesia Tbk. --U6---2 900 0 0 900 0 0 0 0 818.182 870 J 100 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 6,675 6,675 6,675 0 100 667,500 1 605.452 6,475 J 300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 284 292 280 288 4 941,500 269,137,600 254 57.600 288 T/J 17,900 286 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 6,500 930 B 200 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,395 1,395 1,320 1,330 -65 984,300 1,334,638,500 560 2,394.326 1,335 J 17,300 1,330 T/B 37,900 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 56,756,300 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 420 420 420 420 0 100 42,000 1 176.581 420 T/J 9,900 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 150 150 141 150 0 113,900 16,304,100 13 46.875 150 T/J 408,000 143 B 300 239 MYOH Samindo Resources Tbk. --U2---1 1,150 1,190 1,070 1,150 0 4,411,800 4,919,142,000 489 136.974 1,150 T/J 530,700 1,135 B 200 240 MYOR Mayora Indah Tbk. --M5KB-1 2,280 2,350 2,270 2,300 20 5,357,800 12,429,322,000 1,930 11,505.753 2,300 T/J 336,300 2,290 B 252,600 241 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---2 183 187 174 174 -9 1,900 332,800 8 168.932 183 J 11,600 174 T/B 9,500 243 NATO Nusantara Properti Internasional Tbk. --U9---2 334 406 336 368 34 31,252,900 11,817,639,600 7,556 357.282 370 J 3,300 368 T/B 283,200 244 NFCX NFC Indonesia Tbk. --U9---2 1,510 1,850 1,470 1,850 340 389,000 682,952,000 107 100.000 1,850 T/J 192,900 1,480 B 9,400 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 492 498 472 482 -10 1,079,000 519,326,400 432 148.308 482 T/J 70,500 480 B 55,600 246 NIRO City Retail Developments Tbk. --U6---2 140 150 131 139 -1 36,500,400 5,110,056,000 12 132.381 138 J 13,900 134 B 200 247 NISP Bank OCBC NISP Tbk. --U8---1 715 725 715 720 5 3,000 2,163,500 14 872.473 725 J 41,200 720 T/B 80,400 248 NOBU Bank Nationalnobu Tbk. --U8---1 815 805 805 805 -10 1,300 1,046,500 5 214.667 835 J 400 805 T/B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 258 260 240 248 -10 130,500 31,770,400 38 112.727 248 T/J 46,100 240 B 20,000 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 5,500 251 PALM Provident Agro Tbk. --U1---2 190 196 191 195 5 252,000 49,115,700 15 53.298 200 J 100 195 T/B 154,600 252 PBID Panca Budi Idaman Tbk. XDU3---1 860 880 860 860 0 65,700 57,017,500 54 101.176 860 T/J 62,500 855 B 9,100 253 PBRX Pan Brothers Tbk. --M4---1 284 288 280 288 4 552,400 158,633,200 50 509.735 290 J 211,700 288 T/B 31,100 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 0 0 700 0 0 0 0 58.333 745 J 10,400 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,080 1,090 1,055 1,060 -20 78,736,100 84,217,167,000 6,467 353.333 1,065 J 1,416,600 1,060 T/B 6,739,900 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 550 560 520 520 -30 280,800 150,169,500 116 101.463 535 J 7,700 520 T/B 2,100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,350 2,350 0 100 235,000 1 975.144 2,350 T/J 9,400 2,300 B 100,000 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 128 123 128 0 3,600 443,300 5 102.400 128 T/J 27,400 123 B 1,111,800 259 PNBN Bank Pan Indonesia Tbk --M8K--1 835 840 810 825 -10 5,809,400 4,787,706,000 567 1,373.626 830 J 824,400 825 T/B 11,400 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 616,200 30,810,200 59 50.000 50 T/J 1,498,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 790 800 780 780 -10 28,300 22,327,000 24 829.434 790 J 11,800 780 T/B 13,100 262 PNLF Panin Financial Tbk. --M8K--1 185 191 186 190 5 37,423,200 7,050,970,500 1,414 205.361 191 J 520,300 190 T/B 97,500 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,200 1,120 1,185 -15 119,000 140,000,500 33 72.477 1,185 T/J 100 1,120 B 200 264 POLU Golden Flower Tbk. --U4---2 715 720 710 720 5 1,400 1,002,000 6 250.000 890 J 1,500 885 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 480 0 0 480 0 0 0 0 89.720 600 J 100 480 B 300 266 POWR Cikarang Listrindo Tbk. --M7---2 645 650 630 635 -10 410,200 261,492,500 193 42.333 645 J 72,500 630 B 41,500 267 PPRE PP Presisi Tbk. --U7---1 202 206 196 199 -3 17,316,800 3,449,135,900 3,428 46.279 199 T/J 30,200 198 B 19,200 268 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 4,119,300 205,965,000 151 108.108 50 T/J 37,538,500 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 0 0 3,140 0 0 0 0 48.308 3,150 J 1,300 3,120 B 700 270 PRIM Royal Prima Tbk. --U9---2 268 300 268 268 0 21,500 5,845,800 28 53.600 268 T/J 175,600 262 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 192 183 186 4 52,188,700 9,813,057,600 3,113 603.445 186 T/J 1,999,000 185 B 1,394,800 272 PSGO Palma Serasih Tbk. --U1---2 89 105 92 100 11 343,200 33,780,400 74 95.238 100 T/J 112,400 98 B 25,800 273 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,200 2,130 2,130 -150 207,937,000 447,524,194,000 31,513 1,852.174 2,130 T/J 30,089,100 0 B 0 274 PTPP PP (Persero) Tbk. XDM6XX-1 860 880 835 840 -20 23,996,900 20,319,913,500 2,600 157.895 845 J 374,100 840 T/B 75,100 275 PTRO Petrosea Tbk. --M2---1 1,370 1,400 1,345 1,360 -10 788,600 1,078,586,500 428 1,088.000 1,365 J 13,500 1,360 T/B 66,500 276 PTSN Sat Nusapersada Tbk --M4---1 179 181 169 178 -1 1,190,700 211,826,000 184 92.069 179 J 36,800 178 T/B 408,200 277 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. --M6B3-1 446 454 440 448 2 30,076,600 13,478,422,800 3,391 1,727.129 450 J 811,700 448 T/B 61,300 279 PZZA Sarimelati Kencana Tbk. --U9---1 855 875 855 860 5 224,200 192,657,500 174 78.182 865 J 9,900 860 T/B 46,900 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 625 630 610 610 -15 6,317,500 3,899,671,000 970 381.250 615 J 891,200 610 T/B 32,100 281 RDTX Roda Vivatex Tbk --U6---1 4,470 0 0 4,470 0 0 0 0 235.487 4,700 J 300 4,530 B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 53 57 52 54 1 232,286,400 12,715,889,900 5,600 54.000 54 T/J 892,000 53 B 5,844,300 283 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---2 456 458 454 456 0 429,100 196,178,400 151 279.755 456 T/J 52,000 454 B 300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 246 266 246 246 0 2,100 518,600 2 1,924.883 244 J 5,200 242 B 100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 1,180 1,195 0 1,047,200 1,246,296,500 109 468.627 1,195 T/J 124,000 1,190 B 12,300 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 86 89 86 89 3 17,616,100 1,567,586,000 74 111.250 89 T/J 43,600 88 B 63,500 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,125 9,125 8,900 9,100 -25 4,800 43,447,500 15 5,870.968 9,125 J 200 8,950 B 100 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,025 1,000 1,020 15 25,307,600 25,543,126,000 1,409 461.428 1,025 J 522,700 1,020 T/B 603,900 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 700 700 680 680 -20 7,600 5,188,000 10 760.584 735 J 10,700 680 T/B 100 291 SFAN Surya Fajar Capital Tbk. --U9---2 815 875 800 875 60 30,700 25,314,500 55 465.426 875 T/J 700 850 B 21,500 292 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,190 2,200 0 80,400 176,752,000 26 94.017 2,200 T/J 1,733,400 2,190 B 3,900 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 3,650 3,650 3,650 0 100 365,000 1 169.618 3,650 T/J 5,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 535 560 530 560 25 1,003,800 543,388,000 197 400.000 560 T/J 135,000 555 B 2,200 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,245 1,210 1,220 -10 3,552,000 4,347,439,000 1,949 210.345 1,220 T/J 510,200 1,215 B 110,500 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,325 5,200 5,225 0 72,800 380,047,500 138 59.342 5,225 T/J 500 5,200 B 30,600 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 238 258 240 252 14 16,379,700 4,094,872,200 1,292 22.909 252 T/J 552,700 250 B 112,100 298 SIPD Sierad Produce Tbk. --U3---2 1,160 1,190 1,100 1,100 -60 10,800 11,898,000 9 1.222 1,185 J 200 1,100 T/B 1,400 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,555 B 200 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,150 5,325 5,100 5,100 -50 241,800 1,258,377,500 87 4,434.783 5,150 J 500 5,100 T/B 8,200 301 SMAR Smart Tbk. --U1---2 2,940 3,010 2,940 2,940 0 5,100 15,179,000 14 971.387 3,000 J 1,100 2,890 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 314 318 308 308 -6 3,586,300 1,115,202,400 625 55.000 310 J 180,600 308 T/B 35,000 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,020 990 995 0 120,300 120,501,500 93 1,201.691 1,000 J 2,600 995 T/B 26,300 304 SMRA Summarecon Agung Tbk. --M6K--1 665 665 645 660 -5 28,321,400 18,600,271,000 2,025 1,084.456 660 T/J 971,100 655 B 127,200 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,090 1,095 1,060 1,065 -25 3,265,000 3,517,928,000 973 2,844.627 1,070 J 22,900 1,065 T/B 19,800 306 SOCI Soechi Lines Tbk. --M7---1 128 131 127 128 0 7,195,600 927,547,900 429 23.273 128 T/J 57,900 127 B 270,200 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,900 6,900 6,425 6,425 -475 200 1,332,500 2 623.030 6,425 T/J 800 0 B 0 308 SPTO Surya Pertiwi Tbk. CDM9K--2 520 550 520 520 0 714,300 374,808,000 287 44.828 520 T/J 275,100 515 B 107,000 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 192 204 195 196 4 12,246,700 2,443,283,200 1,375 111.378 197 J 42,900 196 T/B 216,800 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 129 134 132 132 3 3,000 396,600 3 140.874 132 T/J 7,400 127 B 50,500 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 197 199 193 193 -4 30,174,800 5,902,302,300 2,185 80.417 194 J 970,100 193 T/B 1,349,700 312 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,810 2,810 2,770 2,790 -20 221,800 617,583,000 157 50.727 2,790 T/J 2,600 2,780 B 12,500 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 392 396 384 388 -4 28,658,000 11,242,029,800 1,179 159.179 388 T/J 100 386 B 52,900 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 800 815 790 805 5 1,089,800 876,920,500 223 120.149 805 T/J 79,700 800 B 127,800 315 STTP Siantar Top Tbk. --U5---2 7,250 7,300 7,000 7,100 -150 4,100 29,605,000 9 4,195.474 7,500 J 100 7,100 T/B 5,000 316 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 4,800 J 200 4,520 B 100 318 SURE Super Energy Tbk. --U2---2 2,910 0 0 2,910 0 0 0 0 1,877.419 2,910 J 33,300 2,900 B 1,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 72 75 72 72 0 10,134,200 741,509,900 628 657.835 73 J 34,800 72 T/B 2,149,000 320 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 1,140 1,165 1,105 1,120 -20 31,907,200 35,715,916,000 1,937 276.543 1,120 T/J 193,000 1,115 B 200,000 322 TBLA Tunas Baru Lampung Tbk. --M5---1 560 585 565 565 5 6,958,000 3,997,972,500 739 128.658 570 J 179,500 565 T/B 743,500 323 TCID Mandom Indonesia Tbk. --U5---1 7,800 7,800 7,475 7,475 -325 1,200 9,142,500 11 733.188 7,875 J 600 7,500 B 700 324 TCPI Transcoal Pacific Tbk. --U7---2 5,000 5,125 5,000 5,050 50 11,007,300 55,757,950,000 8,218 3,659.420 5,050 T/J 7,500 5,025 B 138,900 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 99 95 96 -1 5,618,300 544,137,200 365 42.105 96 T/J 77,900 95 B 1,348,800 326 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---2 436 436 436 436 0 9,600 4,185,600 1 98.803 480 J 3,400 438 B 3,000 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 0 0 5,700 0 0 0 0 4,684.033 6,250 J 200 5,750 B 400 330 TINS Timah Tbk. --M2K--1 605 625 595 625 20 25,487,800 15,621,943,500 2,290 319.371 630 J 2,068,400 625 T/B 698,800 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,940 4,950 4,820 4,840 -100 4,764,500 23,194,446,000 3,129 299.249 4,850 J 36,500 4,840 T/B 74,500 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 360 368 -2 14,300 5,269,600 11 77.656 370 J 542,200 362 B 1,000 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 16,000 800,000 4 80.475 50 T/J 21,176,800 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 310 320 308 316 6 7,021,100 2,202,155,000 659 113.577 318 J 69,700 316 T/B 6,400 335 TOTO Surya Toto Indonesia Tbk. --U3---2 224 224 220 222 -2 44,500 9,852,200 15 720.148 222 T/J 4,000 220 B 23,800 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,030 1,030 1,015 1,030 0 77,369,300 79,558,345,000 15,904 4,906.397 1,030 T/J 16,417,900 1,025 B 91,500 337 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---1 116 119 117 119 3 5,500 652,300 6 119.917 122 J 1,800 119 T/B 700 339 TRIN Perintis Triniti Properti Tbk. --U6---2 274 282 270 274 0 25,896,600 7,122,993,400 1,713 137.000 276 J 601,700 274 T/B 787,500 340 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---1 386 0 0 386 0 0 0 0 230.255 396 J 20,000 384 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,280 1,400 1,280 1,400 120 275,900 370,394,500 96 249.750 1,400 T/J 129,900 1,325 B 100 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,690 2,690 2,690 0 100 269,000 1 69.870 2,750 J 900 2,700 B 1,000 344 TURI Tunas Ridean Tbk. --U9---1 1,405 0 0 1,405 0 0 0 0 3,122.222 1,390 J 417,500 1,350 B 12,700 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,445 1,410 1,445 0 537,500 771,763,000 264 96.333 1,445 T/J 3,400 1,425 B 2,700 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,600 1,610 1,590 1,610 10 236,900 379,107,500 194 3,121.607 1,610 T/J 3,000 1,600 B 600 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,540 3,400 3,300 3,300 -240 2,500 8,350,000 2 122.219 3,520 J 100 3,300 T/B 2,100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,625 1,640 0 91,200 149,499,000 16 136.667 1,640 T/J 112,500 1,625 B 1,300 349 VICO Victoria Investama Tbk. --U8---1 89 89 86 89 0 60,900 5,248,900 5 71.200 89 T/J 34,900 86 B 50,000 350 VOKS Voksel Electric Tbk. --U4---1 200 210 198 198 -2 161,600 32,239,200 47 87.586 202 J 1,300 198 T/B 61,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 208 212 204 208 0 28,515,300 5,957,306,600 1,811 71.724 210 J 1,271,000 208 T/B 361,900 352 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,265 1,275 1,245 1,250 -15 23,325,500 29,315,451,500 2,888 321.293 1,255 J 40,600 1,250 T/B 3,122,100 353 WOOD Integra Indocabinet Tbk. --M5K--1 366 376 354 364 -2 38,005,500 13,921,436,200 2,382 140.000 364 T/J 1,825,700 362 B 210,300 354 WSBP Waskita Beton Precast Tbk. --M3K--1 196 198 193 194 -2 61,208,900 11,975,504,000 2,157 39.592 195 J 542,100 194 T/B 1,605,100 355 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 745 755 730 735 -10 12,458,100 9,195,230,000 1,947 198.381 740 J 1,172,000 735 T/B 476,400 356 WTON Wijaya Karya Beton Tbk. --M3K--1 286 294 284 288 2 10,964,100 3,162,395,000 1,038 48.814 288 T/J 109,800 286 B 1,429,200 357 ZINC Kapuas Prima Coal Tbk. --U2---2 150 152 145 147 -3 88,773,400 13,257,536,500 1,541 524.045 147 T/J 307,900 146 B 2,202,000 Total 3,583,444,800 2,393,477,666,100 331,824 3,398,285,100 108,621,700 Jakarta, 22 June 2020 Trading Division