List of Securities Quotation: IDX SMC Composite Date: Tuesday, 23 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 8,925 8,675 8,825 175 1,839,800 16,248,382,500 1,498 716.921 8,825 T/J 9,700 8,800 B 27,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 6,000 5,750 5,750 -250 300 1,750,000 3 1,312.728 5,750 T/J 700 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,500 1,500 1,400 1,425 -75 2,400 3,508,000 12 38.000 1,430 J 900 1,425 T/B 100 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,510 1,485 1,500 10 10,336,400 15,521,318,000 2,601 1,829.268 1,505 J 500 1,500 T/B 691,100 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 615 600 605 0 9,679,300 5,862,081,000 1,128 475.132 610 J 746,500 605 T/B 249,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,075 7,175 7,025 7,100 25 165,300 1,169,420,000 206 305.376 7,100 T/J 9,000 7,075 B 100 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,030 1,050 990 1,005 -25 80,075,000 80,763,147,000 9,601 91.364 1,010 J 435,000 1,005 T/B 7,283,400 8 AGII Aneka Gas Industri Tbk. --M3---1 496 505 482 500 4 1,152,300 575,859,800 117 45.455 505 J 18,200 500 T/B 552,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 127 122 123 -2 5,275,900 652,318,600 413 200.954 124 J 21,100 123 T/B 203,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 96 102 96 102 6 51,500 4,989,400 17 92.727 102 T/J 2,300 95 B 1,000 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,530 2,570 2,490 2,510 -20 17,593,800 44,789,514,000 1,697 2,000.462 2,520 J 2,000 2,510 T/B 9,900 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 266 278 258 258 -8 12,500 3,228,400 10 245.714 270 J 2,000 256 B 12,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 330 332 310 328 -2 18,000 5,832,000 23 188.506 326 J 500 312 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 134.694 3,300 J 200 3,100 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,975 1,980 0 475,200 938,521,500 10 104.211 1,980 T/J 20,600 1,975 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 800 780 785 -5 186,000 146,455,500 313 2,003.113 790 J 6,100 785 T/B 180,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 555 535 520 520 -35 20,100 10,478,500 10 43.333 555 J 4,700 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 605 615 590 595 -10 31,468,100 18,902,896,000 3,120 392.299 600 J 567,000 595 T/B 3,766,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 890 890 865 870 -20 12,478,100 10,915,547,500 2,392 925.374 870 T/J 26,700 865 B 122,200 20 APLN Agung Podomoro Land Tbk. --M6K--1 122 124 118 120 -2 13,046,400 1,570,736,300 664 32.877 121 J 364,500 120 T/B 589,700 21 ARII Atlas Resources Tbk. --U2---2 570 570 540 570 0 10,300 5,866,000 5 38.000 575 J 30,100 545 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 605 695 565 605 0 11,100 6,351,000 23 256.356 605 T/J 101,200 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 382 382 376 380 -2 387,100 146,968,800 20 2,582.750 380 T/J 112,500 378 B 1,400 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,345 1,370 1,345 1,355 10 328,100 444,726,500 69 6,828.949 1,365 J 28,800 1,355 T/B 10,500 25 ASGR Astra Graphia Tbk. XDU9---1 695 695 685 695 0 237,500 163,534,000 108 144.095 695 T/J 10,100 690 B 7,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,090 1,085 1,085 0 13,100 14,247,000 16 2,009.259 1,085 T/J 1,700 1,080 B 1,700 27 ASRI Alam Sutera Realty Tbk. --M6---1 135 138 128 131 -4 58,966,900 7,738,753,000 2,158 124.762 132 J 233,500 131 T/B 2,096,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 422 428 412 414 -8 13,030,400 5,462,572,400 499 106.154 414 T/J 548,500 412 B 852,300 29 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 780 J 1,800 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 885 925 870 870 -15 1,649,900 1,447,327,500 431 786.832 880 J 500 870 T/B 156,400 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,900 545,000 5 57.388 50 T/J 36,153,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 412 410 398 410 -2 35,100 14,266,800 14 302.282 410 T/J 3,500 402 B 5,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 900 900 895 895 -5 400 358,500 2 1,118.750 895 T/J 11,200 840 B 2,000 34 BBKP Bank Bukopin Tbk. --M8---1 192 194 188 189 -3 32,732,600 6,244,463,600 2,178 56.068 190 J 270,400 189 T/B 605,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,190 1,235 1,190 1,220 30 7,700 9,285,000 12 88.406 1,195 J 700 1,115 B 2,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,100 1,115 1,065 1,085 -15 56,680,700 61,598,019,500 5,211 141.522 1,090 J 1,188,200 1,085 T/B 3,180,500 37 BBYB Bank Yudha Bhakti Tbk. CRU8---1 252 260 252 258 6 69,700 18,100,800 15 262.676 260 J 10,300 258 T/B 25,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 166 162 164 -1 243,200 39,778,700 49 465.090 164 T/J 15,200 163 B 23,000 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 2,730 2,750 2,680 2,750 20 892,400 2,427,970,000 419 1.553 2,760 J 52,400 2,740 B 24,500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,400 170,000 7 217.306 50 T/J 750,913,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 128 129 120 126 -2 28,935,300 3,605,272,000 1,828 74.118 126 T/J 531,700 125 B 129,800 43 BFIN BFI Finance Indonesia Tbk. --M8---1 286 292 286 288 2 8,205,400 2,365,317,600 576 1,475.863 290 J 120,300 286 B 1,693,500 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 101,000 5,050,000 9 146.220 50 T/J 34,395,000 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 960 965 950 960 0 211,400 201,342,000 42 542.385 960 T/J 41,000 950 B 100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 700 35,000 5 35.714 50 T/J 50,772,700 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,160 1,170 1,085 1,085 -75 1,918,900 2,141,140,500 619 16.692 1,100 J 1,500 1,085 T/B 207,400 48 BISI BISI International Tbk. --U1---1 850 850 840 850 0 44,000 37,373,500 24 425.000 855 J 4,000 840 B 12,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 780 765 775 0 4,211,700 3,259,331,500 703 129.167 775 T/J 175,100 770 B 193,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 510 500 505 -5 3,506,900 1,770,029,000 879 117.442 510 J 1,747,200 505 T/B 74,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 5,031,800 251,590,000 96 3.455 50 T/J 133,808,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 69 71 66 71 2 9,500 673,300 6 162.919 70 J 2,100 69 B 2,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 142,063,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,790 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 252 252 252 0 1,300 327,600 3 78.750 264 J 200 252 T/B 4,300 56 BMTR Global Mediacom Tbk. --M9K--1 200 204 197 202 2 44,314,500 8,901,119,100 1,498 164.415 202 T/J 6,212,900 200 B 311,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 9,000 450,000 4 0.172 50 T/J 92,779,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 745 725 730 -5 519,900 379,968,000 238 5.390 735 J 159,000 730 T/B 113,500 59 BNII Bank Maybank Indonesia Tbk. --U8---1 160 162 158 159 -1 157,900 25,141,000 36 1.894 160 J 34,600 158 B 100 60 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 22,122,900 28,043,249,000 347 13.828 1,270 T/J 1,028,200 1,265 B 3,052,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,425 1,425 1,395 1,400 -25 56,886,800 80,092,038,500 801 1,359.223 1,405 J 54,300 1,400 T/B 500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 173 178 165 174 1 97,000 16,152,900 32 99.429 173 J 2,000 166 B 300 63 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 920 J 100 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 164,300 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 10,000 B 3,000 66 BRAM Indo Kordsa Tbk. XDU4---1 6,500 6,450 6,200 6,200 -300 500 3,125,000 4 241.297 6,450 J 4,100 6,200 T/B 1,600 67 BRIS Bank BRIsyariah Tbk. --M8---1 308 310 304 306 -2 12,643,200 3,869,249,600 1,554 60.000 308 J 864,900 306 T/B 368,600 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 52 50 50 0 113,807,800 5,738,121,300 2,311 7.874 50 T/J 25,356,300 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,230 1,170 1,170 1,170 -60 200 234,000 2 877.851 1,170 T/J 13,800 1,145 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 785 790 760 770 -15 17,739,800 13,724,588,000 1,957 150.831 775 J 6,000 770 T/B 988,200 71 BSIM Bank Sinarmas Tbk. --U8---1 525 530 490 530 5 133,100 70,125,400 33 361.481 530 T/J 17,700 520 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,545 1,545 1,440 1,440 -105 15,000 21,777,000 21 73.846 1,445 J 100 0 B 0 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 6,994,900 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 2,150 2,160 2,130 2,150 0 76,700 164,383,000 45 416.213 2,160 J 13,000 2,150 T/B 1,000 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,240 3,250 3,100 3,160 -80 10,311,800 32,876,185,000 4,456 324.103 3,170 J 2,800 3,160 T/B 26,000 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 800 800 785 785 -15 8,700 6,840,500 15 133.051 785 T/J 6,300 780 B 5,800 79 BULL Buana Lintas Lautan Tbk. --M7---1 280 294 278 286 6 79,755,100 22,878,510,200 4,037 27.968 286 T/J 410,300 284 B 277,800 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 336,900 16,845,000 55 2.902 50 T/J 1,471,385,300 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 94 101 93 95 1 119,863,500 11,686,365,700 3,229 20.777 95 T/J 3,040,000 94 B 2,738,200 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 212 212 204 208 -4 252,300 52,116,000 78 63.030 208 T/J 39,700 206 B 208,700 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 65,900 3,295,000 7 28.571 50 T/J 15,603,800 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 352 370 0 1,081,800 400,009,200 14 675.960 370 T/J 40,000 358 B 37,600 85 CASS Cardig Aero Services Tbk. --U7---2 204 206 196 198 -6 3,041,300 607,252,400 529 49.500 199 J 13,800 198 T/B 157,900 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 83 79 82 0 8,794,600 713,383,400 288 524.800 83 J 341,000 82 T/B 76,700 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 197 190 191 -9 1,731,400 329,130,700 45 14.946 196 J 100 191 T/B 18,100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 5,400 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,810 0 0 1,810 0 0 0 0 1,005.556 1,810 J 1,700 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 458 466 450 460 2 7,869,400 3,619,424,600 775 2,000.000 460 T/J 3,300 458 B 3,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,620 1,490 1,490 -110 34,600 55,466,500 19 142.576 1,600 J 400 1,490 T/B 5,800 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 3,800 190,000 5 45.455 50 T/J 137,144,900 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 360 354 360 -20 206,600 74,344,000 5 181.667 380 J 3,400 356 B 500 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-1 690 690 645 645 -45 143,769,900 94,192,418,500 7,287 144.412 650 J 1,452,100 645 T/B 10,784,400 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,820 1,815 1,815 -5 11,600 21,099,500 10 3,642.969 1,820 J 1,600 1,815 T/B 1,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 239,752,000 0 B 0 99 DILD Intiland Development Tbk. --U6---1 194 195 192 194 0 937,200 180,586,400 153 33.806 194 T/J 84,200 193 B 10,100 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,480 1,600 1,480 1,505 25 219,300 331,511,500 100 51.017 1,535 J 1,000 1,505 T/B 7,300 101 DLTA Delta Djakarta Tbk. --U5---1 4,980 4,980 4,850 4,980 0 5,900 28,716,000 12 29,768.665 4,980 T/J 10,100 4,830 B 1,100 102 DMAS Puradelta Lestari Tbk. --M6K--1 175 184 170 172 -3 35,788,500 6,270,642,900 2,315 81.905 172 T/J 2,457,600 171 B 996,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 171 182 160 176 5 164,434,700 28,350,476,200 10,845 76.522 176 T/J 2,659,500 175 B 10,706,100 104 DMND Diamond Food Indonesia Tbk. --U5---1 965 950 935 935 -30 108,300 101,664,500 71 102.186 945 J 9,100 935 T/B 12,900 105 DNAR Bank Oke Indonesia Tbk. --U8---1 156 210 157 166 10 5,500 995,500 21 150.909 208 J 300 171 B 25,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 7,200 22,896,000 6 2,793.419 3,180 T/J 13,000 3,150 B 5,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 144 145 136 140 -4 16,245,500 2,265,628,300 1,251 189.538 140 T/J 583,600 139 B 798,000 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 380 386 376 380 0 1,387,300 528,147,200 158 102.703 382 J 24,100 380 T/B 120,500 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,675 19,250 19,250 19,250 -1,425 100 1,925,000 1 1,283.333 19,250 T/J 1,400 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 555 555 520 520 -35 3,301,100 1,735,349,500 802 102.970 520 T/J 181,900 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 2,190 2,200 2,190 2,190 0 12,700 27,814,000 10 806.121 2,220 J 400 2,180 B 2,200 113 DWGL Dwi Guna Laksana Tbk. --U9---2 248 258 250 256 8 2,200 552,600 7 170.667 256 T/J 4,700 248 B 1,500 114 ECII Electronic City Indonesia Tbk. --U9---2 665 665 660 665 0 12,100 8,036,500 6 16.420 665 T/J 95,300 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 232 236 224 226 -6 60,079,300 13,751,786,200 2,711 56.500 228 J 5,199,500 226 T/B 8,618,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 51,000 2,550,000 4 10.308 50 T/J 730,940,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,600 4,700 4,540 4,540 -60 1,300 5,966,000 6 630.556 4,690 J 100 4,540 T/B 600 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,750 1,880 1,835 1,850 100 4,700 8,750,500 15 1,294.349 1,850 T/J 300 1,765 B 400 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,275 1,290 1,230 1,250 -25 8,765,800 10,994,690,000 2,704 125.000 1,250 T/J 84,200 1,245 B 44,600 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 157 161 158 160 3 471,900 75,416,500 90 297.891 160 T/J 75,400 159 B 1,800 121 EXCL XL Axiata Tbk. XDM7BX-1 2,720 2,770 2,640 2,690 -30 7,044,600 19,089,861,000 1,455 136.520 2,700 J 300 2,690 T/B 13,800 122 FAST Fast Food Indonesia Tbk. --U9---2 940 950 935 940 0 87,800 82,433,500 36 2,956.626 950 J 20,800 940 T/B 34,400 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,200 J 100 6,950 B 600 124 FILM MD Pictures Tbk. --U9---1 174 176 172 174 0 317,000 54,988,300 100 82.857 176 J 21,900 174 T/B 62,700 125 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 2,850 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 105 106 101 101 -4 52,805,300 5,428,208,000 2,591 5.611 102 J 964,600 101 T/B 791,300 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 264 264 250 260 -4 11,700 3,053,800 11 30.952 278 J 5,000 260 T/B 100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 274 274 268 272 -2 9,093,400 2,465,419,000 1,164 36.564 272 T/J 1,026,300 270 B 1,564,000 131 GJTL Gajah Tunggal Tbk. --M4---1 390 398 376 378 -12 5,784,600 2,196,775,600 993 74.211 380 J 253,700 378 T/B 169,700 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 86 87 85 86 0 2,260,600 194,983,700 214 21.500 87 J 381,200 86 T/B 220,800 133 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 1,315 1,315 1,295 1,300 -15 383,600 500,393,000 113 101.167 1,300 T/J 800 1,290 B 37,500 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 89 90 88 90 1 167,000 14,968,100 18 36.000 90 T/J 605,900 89 B 50,200 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,100 3,220 3,070 3,070 -30 829,900 2,601,157,000 441 82.973 3,170 J 7,800 3,070 T/B 176,500 138 HERO Hero Supermarket Tbk. --U9---1 890 910 870 875 -15 27,700 24,222,000 13 1,826.417 890 J 2,000 875 T/B 2,900 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,170 3,130 3,160 20 27,800 87,635,000 40 967.367 3,160 T/J 14,900 3,140 B 100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 540 545 0 5,800 3,160,500 3 838.462 545 T/J 14,000 535 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 665 650 655 0 13,113,700 8,632,588,000 570 211.290 655 T/J 48,600 650 B 468,800 142 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---2 116 119 110 110 -6 35,748,600 4,034,386,200 2,405 104.762 111 J 125,000 110 T/B 473,900 144 HRTA Hartadinata Abadi Tbk. --M5---1 240 240 228 234 -6 42,700 9,864,400 27 78.000 234 T/J 60,000 228 B 1,000 145 HRUM Harum Energy Tbk. --M2K--1 1,195 1,200 1,180 1,185 -10 195,100 231,561,000 151 22.788 1,190 J 500 1,185 T/B 13,700 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 160 160 156 160 0 27,100 4,312,000 15 152.381 160 T/J 39,300 157 B 4,000 148 IFSH Ifishdeco Tbk. --U2---2 274 276 276 276 2 10,800 2,980,800 6 62.727 286 J 1,200 276 T/B 100 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 635 650 620 630 -5 500,700 316,633,500 143 84.578 635 J 38,800 630 T/B 178,300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 176 178 174 178 2 309,400 54,320,600 61 35.600 178 T/J 5,000 176 B 10,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,175 1,180 1,175 1,180 5 617,900 727,999,000 43 310.526 1,180 T/J 30,900 1,175 B 7,100 153 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,020 970 995 -15 2,425,300 2,410,124,000 795 398.000 995 T/J 25,900 990 B 20,500 154 INCO Vale Indonesia Tbk. --M2XX-1 2,860 2,900 2,790 2,830 -30 9,411,900 26,613,921,000 2,174 1,155.102 2,830 T/J 375,200 2,820 B 50,100 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,270 2,300 0 1,800 4,134,000 7 309.768 2,300 T/J 1,800 2,160 B 3,200 156 INDS Indospring Tbk. --M4---1 1,940 1,940 1,935 1,940 0 4,100 7,936,500 3 181.875 1,940 T/J 400 1,935 B 6,500 157 INDY Indika Energy Tbk. --M2K--1 685 685 655 665 -20 9,443,800 6,316,722,500 1,325 22.542 670 J 208,400 665 T/B 229,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,625 5,650 5,500 5,500 -125 1,427,400 7,912,755,000 1,168 283.407 5,525 J 12,800 5,500 T/B 59,000 159 INPP Indonesian Paradise Property Tbk. XDU9---2 685 665 650 650 -35 26,700 17,491,000 17 619.048 655 J 2,800 650 T/B 1,600 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,915 1,945 1,785 1,820 -95 591,600 1,118,654,000 42 659.420 1,820 T/J 2,000 1,790 B 3,700 161 INRU Toba Pulp Lestari Tbk. --U3---2 820 820 820 820 0 300 246,000 1 8.325 820 T/J 5,400 765 B 1,300 162 INTA Intraco Penta Tbk. --U9---2 260 254 244 254 -6 1,900 481,400 7 179.049 254 T/J 9,300 244 B 2,900 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 462 480 452 476 14 8,162,100 3,832,034,800 2,837 29.024 478 J 206,600 476 T/B 164,900 164 IPTV MNC Vision Networks Tbk. --U9---1 386 388 382 386 0 17,630,100 6,802,608,200 17,011 160.833 386 T/J 582,800 384 B 317,700 165 IRRA Itama Ranoraya Tbk. --U9---2 535 550 525 540 5 4,242,300 2,285,096,500 665 144.385 540 T/J 110,100 535 B 57,700 166 ISAT Indosat Tbk. --M7K--1 2,500 2,510 2,390 2,400 -100 5,954,500 14,495,828,000 2,086 171.429 2,420 J 24,600 2,400 T/B 48,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 131 134 127 127 -4 2,989,900 385,964,000 262 43.051 129 J 9,800 127 T/B 159,500 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,700 1,745 1,600 1,675 -25 139,200 233,652,500 230 761.364 1,695 J 100 1,675 T/B 6,000 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,475 7,575 7,400 7,400 -75 3,283,100 24,493,980,000 3,060 52.857 7,425 J 5,200 7,400 T/B 292,800 170 JAST Jasnita Telekomindo Tbk. --U7---2 121 124 115 115 -6 31,986,000 3,829,294,600 1,670 46.748 117 J 16,200 115 T/B 136,900 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,900 95,000 2 35.714 50 T/J 184,657,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 0 0 460 0 0 0 0 260.934 510 J 100 450 B 3,500 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 376 420 376 420 44 1,600 606,000 5 347.633 384 J 12,000 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,230 1,230 1,195 1,220 -10 17,498,100 21,172,661,500 3,337 333.516 1,220 T/J 271,500 1,215 B 39,100 175 JRPT Jaya Real Property Tbk. --M6K--1 412 412 408 410 -2 1,356,600 556,008,800 226 394.231 410 T/J 10,200 408 B 79,700 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,200 4,290 4,170 4,280 80 5,504,500 23,319,224,000 2,139 252.388 4,280 T/J 23,100 4,270 B 2,700 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 995 995 995 0 1,300 1,293,500 2 214.292 1,000 J 1,800 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 770 765 765 0 2,017,200 1,543,165,500 36 1,700.000 770 J 30,100 765 T/B 493,700 179 KAEF Kimia Farma Tbk. --M5---1 1,155 1,160 1,125 1,140 -15 2,623,000 2,988,372,000 835 1,140.000 1,145 J 15,900 1,140 T/B 500 180 KBLI KMI Wire & Cable Tbk. --M4K--1 390 400 386 400 10 2,990,700 1,183,267,600 386 48.603 400 T/J 70,200 392 B 400 181 KEEN Kencana Energi Lestari Tbk. --M7---1 346 350 322 340 -6 2,075,200 690,722,800 128 85.859 340 T/J 12,700 326 B 2,500 182 KEJU Mulia Boga Raya Tbk. --U5---2 855 870 850 855 0 78,500 67,346,500 37 114.000 855 T/J 1,300 850 B 35,900 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 464,800 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 145 142 143 -1 1,501,500 215,778,500 148 4.961 144 J 97,300 143 T/B 130,000 185 KINO Kino Indonesia Tbk. --M5---1 3,430 3,440 3,410 3,410 -20 843,000 2,890,677,000 104 89.737 3,410 T/J 6,300 3,400 B 22,900 186 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---1 224 218 210 210 -14 40,100 8,445,400 19 736.842 210 T/J 75,700 0 B 0 188 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 8,000 1,904,000 2 51.965 240 J 60,000 238 T/B 72,000 189 KOTA DMS Propertindo Tbk. --U6---1 640 660 640 650 10 8,693,700 5,631,120,500 430 325.000 650 T/J 6,400 640 B 190,400 190 KPIG MNC Land Tbk. --M9---2 113 114 111 113 0 6,049,000 686,610,400 7,076 243.152 113 T/J 153,900 112 B 589,200 191 KRAH Grand Kartech Tbk. --U4---2 498 498 498 498 0 100 49,800 1 181.091 468 J 1,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 284 284 270 272 -12 47,039,400 12,884,141,400 4,263 33.816 274 J 1,495,300 272 T/B 2,384,300 193 KREN Kresna Graha Investama Tbk. --U9---1 149 161 139 156 7 138,552,300 21,582,690,000 6,600 1,622.971 157 J 1,967,400 156 T/B 1,758,000 194 LAND Trimitra Propertindo Tbk. --U6---2 276 296 262 270 -6 68,800 19,977,200 35 69.231 270 T/J 100 264 B 5,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,650 7,000 6,200 7,000 350 298,400 1,974,382,500 38 115.702 7,000 T/J 2,000 0 B 0 196 LINK Link Net Tbk. XDM9---1 2,390 2,400 2,360 2,360 -30 712,700 1,688,050,000 379 147.500 2,370 J 11,500 2,360 T/B 54,300 197 LPCK Lippo Cikarang Tbk --U6---1 755 770 740 755 0 340,800 258,016,500 186 85.124 760 J 5,000 755 T/B 153,200 198 LPKR Lippo Karawaci Tbk. --M6K--1 180 182 171 171 -9 7,738,600 1,357,267,300 846 55.219 173 J 4,000 171 T/B 1,481,900 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,580 1,655 1,550 1,605 25 18,836,900 30,475,772,000 4,277 36.369 1,610 J 41,200 1,605 T/B 1,069,800 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 865 895 850 875 10 58,572,100 51,370,205,500 4,834 225.806 875 T/J 832,300 870 B 542,700 201 MAIN Malindo Feedmill Tbk. --M3K--1 595 600 585 590 -5 7,020,600 4,138,457,000 959 335.227 595 J 386,000 590 T/B 53,300 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,580 2,640 2,560 2,600 20 4,211,400 10,942,584,000 716 123.810 2,600 T/J 496,900 2,590 B 7,700 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,600 J 3,500 1,535 B 200 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 775 785 765 785 10 7,050,400 5,479,653,500 1,905 1,259.729 790 J 978,500 785 T/B 785,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 90 93 84 84 -6 399,900 33,780,800 94 112.000 87 J 15,100 84 T/B 5,300 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 448 460 446 460 12 3,301,100 1,488,044,800 260 920.000 462 J 156,400 460 T/B 123,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 545 680 545 570 25 6,500 3,754,000 12 405.290 570 T/J 9,400 520 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,755 1,570 1,730 175 460,700 765,399,500 359 133.077 1,730 T/J 2,000 1,725 B 1,700 209 MCAS M Cash Integrasi Tbk. --U9---2 1,360 1,405 1,360 1,365 5 885,000 1,217,221,500 205 98.556 1,390 J 14,300 1,365 T/B 16,500 210 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 129 135 126 135 6 13,312,900 1,764,209,000 571 121.085 136 J 358,300 135 T/B 368,600 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,151,200 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,410 1,360 1,365 0 117,454,700 161,440,141,000 8,046 355.940 1,365 T/J 1,300 1,360 B 2,252,100 213 MDLN Modernland Realty Tbk. --M6---1 73 73 68 70 -3 61,691,400 4,308,859,700 1,186 20.774 70 T/J 1,725,600 69 B 6,995,400 214 MEDC Medco Energi Internasional Tbk. --M2K--1 474 480 466 470 -4 43,263,500 20,514,167,600 2,998 827.800 472 J 435,100 470 T/B 1,985,000 215 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 11,000 68,200,000 7 4,519.346 6,475 J 100 6,200 T/B 8,200 216 MERK Merck Tbk. --U5---2 2,730 2,730 2,690 2,730 0 8,200 22,274,000 21 7,198.038 2,730 T/J 1,000 2,720 B 20,700 217 META Nusantara Infrastructure Tbk. --U7---1 111 115 111 112 1 157,100 17,535,900 43 33.931 112 T/J 182,200 110 B 9,800 218 MFIN Mandala Multifinance Tbk. --U8---2 875 860 830 855 -20 19,800 16,818,000 13 876.923 855 T/J 1,500 820 B 5,600 219 MGRO Mahkota Group Tbk. --M1K--1 690 690 680 680 -10 2,464,200 1,691,456,000 173 302.222 680 T/J 130,400 675 B 24,100 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 1,450 1,450 1,450 0 500 725,000 1 527.273 1,475 J 200 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,340 2,260 2,300 0 3,927,000 9,005,451,000 1,094 135.415 2,300 T/J 77,100 2,290 B 1,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,100 505,000 2 238.095 50 T/J 2,120,500 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,825 15,800 15,800 15,800 -25 100 1,580,000 1 752.381 15,800 T/J 6,200 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,700 10,400 10,550 0 64,600 683,945,000 54 67,197.452 10,575 J 2,000 10,500 B 600 225 MLPL Multipolar Tbk. --M9---1 56 56 54 55 -1 2,455,300 133,520,500 102 6.309 55 T/J 950,600 54 B 12,000 226 MMLP Mega Manunggal Property Tbk. --M6---2 200 204 196 198 -2 768,700 153,676,700 80 33.846 199 J 181,500 198 T/B 181,200 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 975 995 965 980 5 79,586,900 78,199,741,500 8,504 108.889 985 J 1,213,600 980 T/B 3,069,800 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,090 1,060 1,050 1,050 -40 28,100 29,664,000 8 181.034 1,050 T/J 900 1,035 B 5,000 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 488 496 476 478 -10 2,669,900 1,286,380,200 853 31.867 480 J 72,600 478 T/B 122,200 230 MPPA Matahari Putra Prima Tbk. --U9---1 120 122 118 119 -1 431,100 51,557,100 107 50.032 119 T/J 2,100 118 B 174,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 900 880 840 880 -20 300 256,000 2 800.000 860 J 2,100 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 40,000 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 288 290 280 286 -2 787,800 224,008,000 174 57.200 286 T/J 27,400 284 B 1,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 100 100,000 1 65.789 1,000 T/J 99,400 930 B 100 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,360 1,305 1,305 -25 406,800 536,852,000 453 2,349.320 1,325 J 2,000 1,305 T/B 22,800 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 89,119,600 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 420 0 0 420 0 0 0 0 176.581 420 J 10,000 392 B 1,200 238 MTPS Meta Epsi Tbk. --U7---2 150 149 140 140 -10 170,100 24,076,800 56 43.750 142 J 2,100 140 T/B 11,300 239 MYOH Samindo Resources Tbk. --U2---1 1,150 1,080 1,070 1,070 -80 830,800 889,000,000 157 127.445 1,070 T/J 112,200 0 B 0 240 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,310 2,250 2,290 -10 4,387,900 9,970,457,000 1,178 11,455.728 2,300 J 76,500 2,290 T/B 101,900 241 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---2 174 200 163 163 -11 127,400 21,980,100 75 158.252 169 J 4,200 163 T/B 3,700 243 NATO Nusantara Properti Internasional Tbk. --U9---2 368 374 344 344 -24 4,279,000 1,488,725,400 1,156 333.981 344 T/J 325,200 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,850 1,830 1,725 1,775 -75 1,343,100 2,393,530,500 228 95.946 1,775 T/J 20,800 1,770 B 400 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 498 482 484 2 635,100 307,825,600 184 148.923 488 J 7,000 484 T/B 27,400 246 NIRO City Retail Developments Tbk. --U6---2 139 149 137 137 -2 2,900 402,600 16 130.476 137 T/J 11,600 133 B 200 247 NISP Bank OCBC NISP Tbk. --U8---1 720 725 715 715 -5 7,800 5,617,000 13 866.415 720 J 100 715 T/B 7,700 248 NOBU Bank Nationalnobu Tbk. --U8---1 805 845 805 805 0 500 412,500 5 214.667 820 J 200 805 T/B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 248 238 232 232 -16 66,000 15,517,600 34 105.455 238 J 2,700 232 T/B 500 250 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---2 195 200 195 197 2 110,600 22,061,100 14 53.844 200 J 421,400 197 T/B 7,300 252 PBID Panca Budi Idaman Tbk. XDU3---1 860 880 855 865 5 51,800 44,912,500 61 101.765 865 T/J 1,800 855 B 7,900 253 PBRX Pan Brothers Tbk. --M4---1 288 298 286 286 -2 2,635,900 760,003,000 53 506.195 286 T/J 10,400 284 B 200 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 655 655 655 -45 200 131,000 2 54.583 655 T/J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,060 1,100 1,040 1,095 35 108,966,000 116,876,758,000 6,939 365.000 1,095 T/J 797,100 1,090 B 2,649,100 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 520 540 515 535 15 277,900 146,698,500 708 104.390 540 J 13,200 535 T/B 16,400 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,300 2,300 -50 13,000 30,445,000 4 954.396 2,440 J 200 2,340 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 128 128 128 0 300 38,400 2 102.400 128 T/J 71,000 124 B 15,200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 825 825 810 820 -5 3,429,300 2,800,276,000 398 1,365.301 820 T/J 54,300 815 B 292,700 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 31,200 1,560,000 6 50.000 50 T/J 2,985,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 780 805 775 785 5 28,500 22,362,500 38 834.751 795 J 500 780 B 11,700 262 PNLF Panin Financial Tbk. --M8K--1 190 193 186 191 1 20,796,300 3,938,331,500 3,114 206.442 191 T/J 1,921,500 190 B 1,500,200 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,185 1,185 1,105 1,170 -15 2,800 3,251,500 23 71.560 1,175 J 4,900 1,160 B 100 264 POLU Golden Flower Tbk. --U4---2 720 895 675 820 100 3,900 3,208,000 13 284.722 820 T/J 900 705 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 480 480 480 480 0 100 48,000 1 89.720 480 T/J 400 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 635 635 615 625 -10 781,400 486,680,500 259 41.667 625 T/J 34,900 620 B 138,200 267 PPRE PP Presisi Tbk. --U7---1 199 199 194 196 -3 13,963,200 2,746,295,300 2,411 45.581 196 T/J 15,800 195 B 3,400 268 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 2,625,500 131,275,000 162 108.108 50 T/J 48,048,200 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,240 3,120 3,200 60 34,500 108,403,000 15 49.231 3,200 T/J 8,700 3,160 B 500 270 PRIM Royal Prima Tbk. --U9---2 268 288 262 286 18 501,300 134,357,000 8 57.200 286 T/J 10,600 266 B 1,700 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 186 189 182 182 -4 14,334,300 2,654,410,000 1,122 590.468 183 J 223,100 182 T/B 378,500 272 PSGO Palma Serasih Tbk. --U1---2 100 101 94 100 0 299,800 29,291,900 48 95.238 100 T/J 600 99 B 8,100 273 PTBA Bukit Asam Tbk. XDM2BX-1 2,130 2,160 2,030 2,080 -50 156,000,400 325,366,089,000 28,414 1,808.696 2,090 J 1,085,900 2,080 T/B 4,975,200 274 PTPP PP (Persero) Tbk. XDM6XX-1 840 855 825 835 -5 15,706,900 13,158,236,000 2,379 156.955 840 J 687,900 835 T/B 465,200 275 PTRO Petrosea Tbk. --M2---1 1,360 1,365 1,340 1,345 -15 394,500 532,601,000 176 1,076.000 1,350 J 4,600 1,345 T/B 42,700 276 PTSN Sat Nusapersada Tbk --M4---1 178 180 168 177 -1 1,005,900 179,682,000 129 91.552 178 J 5,000 177 T/B 178,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 6,000 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 448 450 430 436 -12 101,055,000 44,261,427,600 5,690 1,680.867 438 J 447,800 436 T/B 336,100 279 PZZA Sarimelati Kencana Tbk. CDU9---1 860 920 870 900 40 1,683,600 1,509,122,500 835 81.818 900 T/J 142,100 895 B 3,100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 620 595 595 -15 8,362,300 5,057,063,000 1,242 371.875 600 J 700 595 T/B 1,686,700 281 RDTX Roda Vivatex Tbk --U6---1 4,470 5,325 4,700 5,325 855 400 1,942,500 4 280.530 5,350 J 2,400 4,520 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 54 55 51 54 0 529,727,500 28,007,307,100 2,727 54.000 54 T/J 9,812,400 53 B 197,900 283 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---2 456 456 448 456 0 465,900 212,425,200 143 279.755 456 T/J 5,700 452 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 246 246 230 246 0 2,200 507,600 3 1,924.883 244 J 3,400 240 B 3,800 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 1,180 1,185 -10 6,752,600 8,001,451,500 377 464.706 1,190 J 62,200 1,185 T/B 10,100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 89 89 86 86 -3 301,400 26,431,800 57 107.500 89 J 176,200 86 T/B 64,200 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,150 8,950 9,100 0 2,000 18,130,000 8 5,870.968 9,100 T/J 14,200 9,000 B 100 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,020 1,125 1,005 1,100 80 121,393,000 129,755,088,000 8,340 497.618 1,105 J 385,900 1,100 T/B 311,100 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 680 670 665 665 -15 5,800 3,857,500 11 743.806 720 J 3,700 660 B 10,000 291 SFAN Surya Fajar Capital Tbk. --U9---2 875 1,050 875 1,045 170 25,400 23,164,500 34 555.851 1,040 J 1,000 960 B 1,100 292 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,190 2,200 0 52,200 114,795,000 15 94.017 2,200 T/J 12,500 2,180 B 200 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 4,000 J 1,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 560 575 545 575 15 728,900 409,714,500 194 410.714 575 T/J 102,900 565 B 13,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,220 1,190 1,195 -25 5,729,900 6,896,718,500 3,258 206.034 1,200 J 5,500 1,195 T/B 717,700 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,525 5,250 5,450 225 441,700 2,371,685,000 481 61.898 5,450 T/J 2,200 5,425 B 4,300 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 252 276 248 262 10 44,130,100 11,709,701,800 3,361 23.818 264 J 164,900 262 T/B 368,500 298 SIPD Sierad Produce Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 1.222 1,320 J 6,200 1,025 B 100 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,100 5,325 5,050 5,100 0 238,800 1,230,317,500 79 4,434.783 5,100 T/J 700 5,050 B 1,000 301 SMAR Smart Tbk. --U1---2 2,940 2,950 2,890 2,890 -50 2,100 6,111,000 5 954.867 2,940 J 100 2,900 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 308 318 302 310 2 3,630,300 1,121,379,000 656 55.357 312 J 149,500 310 T/B 21,700 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,010 990 1,000 5 106,500 106,423,500 37 1,207.729 1,005 J 1,300 1,000 T/B 8,000 304 SMRA Summarecon Agung Tbk. --M6K--1 660 660 615 625 -35 43,236,100 27,229,731,500 3,617 1,026.947 630 J 1,508,200 625 T/B 2,686,600 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,065 1,070 1,030 1,030 -35 3,805,100 3,983,039,000 1,217 2,751.142 1,035 J 4,000 1,030 T/B 115,600 306 SOCI Soechi Lines Tbk. --M7---1 128 129 125 127 -1 7,648,700 969,642,400 427 23.091 128 J 662,100 127 T/B 7,800 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,425 0 0 6,425 0 0 0 0 623.030 6,000 J 500 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 520 520 496 505 -15 356,000 179,375,900 98 43.534 510 J 15,000 505 T/B 172,000 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 196 200 192 193 -3 3,142,200 611,411,800 407 109.673 194 J 129,200 193 T/B 83,900 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 132 134 134 134 2 6,300 844,200 4 143.008 132 J 900 128 B 1,100 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 196 191 193 0 22,557,700 4,348,553,300 1,168 80.417 194 J 802,000 193 T/B 1,185,800 312 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,790 2,790 2,770 2,770 -20 173,900 482,552,000 122 50.364 2,780 J 17,600 2,770 T/B 600 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 388 412 382 412 24 38,147,600 15,231,530,000 3,434 169.026 414 J 261,100 412 T/B 284,000 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 805 805 775 780 -25 5,608,800 4,463,912,000 290 116.418 785 J 17,500 780 T/B 109,900 315 STTP Siantar Top Tbk. --U5---2 7,100 7,225 7,100 7,225 125 2,000 14,400,000 8 4,269.338 7,300 J 100 7,225 T/B 10,200 316 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 0 B 0 318 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 74 69 69 -3 7,328,400 519,372,800 533 630.425 70 J 80,400 69 T/B 526,000 320 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 1,120 1,165 1,110 1,155 35 43,112,100 49,487,210,000 2,828 285.185 1,155 T/J 154,000 1,150 B 41,900 322 TBLA Tunas Baru Lampung Tbk. --M5---1 565 585 555 570 5 5,395,200 3,087,192,000 545 129.796 575 J 208,500 570 T/B 621,500 323 TCID Mandom Indonesia Tbk. --U5---1 7,475 0 0 7,475 0 0 0 0 733.188 7,850 J 1,000 7,500 B 1,100 324 TCPI Transcoal Pacific Tbk. --U7---2 5,050 5,200 5,050 5,200 150 10,430,200 53,063,255,000 6,040 3,768.116 5,200 T/J 136,100 5,175 B 292,700 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 96 91 93 -3 3,510,700 329,355,400 722 40.789 95 J 111,500 93 T/B 2,347,500 326 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---2 436 436 428 436 0 9,600 4,184,800 2 98.803 500 J 1,000 440 B 3,300 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 0 0 5,700 0 0 0 0 4,684.033 6,000 J 100 5,800 B 100 330 TINS Timah Tbk. --M2K--1 625 630 600 610 -15 13,710,700 8,400,090,500 1,232 311.706 610 T/J 157,200 605 B 927,800 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,840 4,890 4,770 4,800 -40 4,139,700 19,915,997,000 1,945 296.776 4,810 J 16,800 4,800 T/B 68,200 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 370 368 370 2 10,100 3,736,800 3 78.079 370 T/J 3,000 358 B 2,200 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 103,200 5,160,000 4 80.475 50 T/J 23,229,300 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 316 324 312 316 0 5,944,300 1,888,168,200 907 113.577 318 J 270,400 316 T/B 32,000 335 TOTO Surya Toto Indonesia Tbk. --U3---2 222 226 218 224 2 25,100 5,509,200 20 726.636 226 J 26,700 218 B 5,700 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,030 1,030 1,005 1,015 -15 95,784,300 97,821,444,000 12,312 4,834.945 1,020 J 1,132,800 1,015 T/B 165,400 337 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---1 119 122 119 119 0 300 36,300 2 119.917 122 J 1,600 119 T/B 14,400 339 TRIN Perintis Triniti Properti Tbk. --U6---2 274 276 268 272 -2 15,527,900 4,224,767,200 651 136.000 272 T/J 385,100 270 B 274,200 340 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 20,000 382 B 20,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,400 1,400 1,340 1,360 -40 102,000 139,987,000 74 242.615 1,365 J 100 1,360 T/B 800 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,700 2,600 2,700 10 1,400 3,768,000 5 70.130 2,700 T/J 8,400 2,670 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,405 1,415 1,415 1,415 10 100 141,500 1 3,144.444 1,415 T/J 2,900 1,350 B 12,800 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,445 1,420 1,440 -5 446,100 639,177,000 162 96.000 1,440 T/J 72,500 1,425 B 400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,610 1,610 1,585 1,600 -10 76,500 122,168,000 130 3,102.218 1,600 T/J 2,800 1,590 B 700 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,400 3,300 3,400 100 600 1,990,000 2 125.923 3,400 T/J 200 3,310 B 500 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,635 1,635 -5 155,800 255,490,500 12 136.250 1,635 T/J 1,000 1,630 B 2,400 349 VICO Victoria Investama Tbk. --U8---1 89 90 88 90 1 5,700 507,100 4 72.000 88 J 100 86 B 1,000 350 VOKS Voksel Electric Tbk. --U4---1 198 206 197 200 2 23,500 4,703,600 26 88.471 202 J 500 198 B 32,200 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 208 212 194 197 -11 55,478,300 11,056,650,100 3,613 67.931 198 J 2,575,200 197 T/B 1,266,600 352 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,250 1,270 1,230 1,240 -10 11,111,800 13,839,982,500 2,175 318.723 1,245 J 183,100 1,240 T/B 303,400 353 WOOD Integra Indocabinet Tbk. --M5K--1 364 392 362 388 24 169,895,700 64,366,078,200 9,220 149.231 388 T/J 5,882,300 386 B 667,200 354 WSBP Waskita Beton Precast Tbk. --M3K--1 194 198 190 193 -1 60,464,900 11,714,845,800 2,866 39.388 193 T/J 530,400 192 B 2,073,800 355 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 745 720 725 -10 15,201,800 11,070,413,000 1,766 195.682 730 J 230,600 725 T/B 494,800 356 WTON Wijaya Karya Beton Tbk. --M3K--1 288 292 280 290 2 14,566,300 4,157,470,400 1,048 49.153 290 T/J 1,414,500 288 B 1,000 357 ZINC Kapuas Prima Coal Tbk. --U2---2 147 151 143 145 -2 85,064,600 12,546,596,800 1,180 516.916 146 J 482,700 145 T/B 23,600 Total 4,163,300,700 2,457,424,888,100 338,223 4,312,803,200 124,553,000 Jakarta, 23 June 2020 Trading Division