List of Securities Quotation: IDX SMC Composite Date: Wednesday, 24 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 8,825 9,000 8,750 8,775 -50 1,614,200 14,335,302,500 1,497 712.859 8,775 T/J 50,000 8,750 B 56,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,725 J 200 0 B 0 3 ABMM ABM Investama Tbk. CDU9---1 1,425 1,475 1,380 1,380 -45 2,700 3,874,500 11 36.800 1,380 T/J 400 1,330 B 1,300 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,550 1,500 1,535 35 19,738,600 30,270,818,500 5,004 1,871.951 1,535 T/J 89,100 1,530 B 14,400 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 635 605 615 10 21,767,800 13,535,574,000 2,296 482.986 620 J 365,400 615 T/B 469,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,175 7,050 7,100 0 185,000 1,312,542,500 196 305.376 7,100 T/J 26,100 7,075 B 1,400 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,005 1,050 1,010 1,045 40 80,781,000 83,502,961,500 9,098 95.000 1,045 T/J 282,200 1,040 B 2,347,000 8 AGII Aneka Gas Industri Tbk. --M3---1 500 510 500 500 0 118,100 59,142,000 64 45.455 505 J 23,300 500 T/B 34,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 129 120 125 2 8,807,600 1,107,749,900 891 204.222 126 J 882,800 125 T/B 84,400 10 AGRS Bank IBK Indonesia Tbk. --U8---2 102 103 98 98 -4 17,100 1,719,100 18 89.091 101 J 5,000 98 T/B 100,900 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,510 2,630 2,500 2,600 90 26,223,700 67,511,296,000 3,031 2,072.192 2,600 T/J 421,100 2,590 B 208,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 258 278 256 268 10 24,000 6,189,200 13 255.238 268 T/J 1,400 258 B 500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 328 328 310 312 -16 47,500 15,099,800 38 179.310 318 J 900 312 T/B 8,600 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 1,980 1,980 0 200 396,000 1 104.211 1,980 T/J 12,600 1,960 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 785 800 785 795 10 143,600 113,780,500 175 2,028.630 795 T/J 55,400 790 B 5,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 560 505 505 -15 4,100 2,094,500 11 42.083 505 T/J 3,100 486 B 500 18 ANTM Aneka Tambang Tbk. --M2XX-1 595 620 600 605 10 58,104,500 35,444,986,500 4,773 398.892 610 J 1,443,100 605 T/B 412,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 870 880 860 875 5 12,277,300 10,696,732,500 2,515 930.693 875 T/J 142,100 870 B 13,700 20 APLN Agung Podomoro Land Tbk. --M6K--1 120 123 118 119 -1 10,003,100 1,204,760,600 742 32.603 120 J 106,500 119 T/B 969,900 21 ARII Atlas Resources Tbk. --U2---2 570 570 540 570 0 19,400 10,782,500 11 38.000 570 T/J 14,600 540 B 6,200 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 605 565 565 565 -40 43,400 24,521,000 11 239.407 565 T/J 67,200 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 380 382 380 382 2 98,900 37,702,000 12 2,596.343 382 T/J 2,500 378 B 51,600 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,355 1,365 1,350 1,355 0 156,100 212,036,000 50 6,828.949 1,360 J 16,300 1,355 T/B 80,300 25 ASGR Astra Graphia Tbk. XDU9---1 695 700 680 680 -15 1,354,700 927,997,500 228 140.985 685 J 150,000 680 T/B 15,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,120 1,085 1,120 35 37,600 41,362,000 33 2,074.074 1,125 J 2,500 1,115 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 131 135 131 133 2 33,253,300 4,456,216,900 1,439 126.667 133 T/J 414,300 132 B 2,366,400 28 ASSA Adi Sarana Armada Tbk. --M7K--1 414 424 414 418 4 10,810,900 4,519,375,000 586 107.179 420 J 4,900 418 T/B 98,600 29 ATIC Anabatic Technologies Tbk. --U9---1 800 875 875 875 75 100 87,500 1 125.000 820 J 6,100 745 B 100 30 AUTO Astra Otoparts Tbk. XDM4---1 870 890 870 885 15 536,300 473,649,500 188 800.398 890 J 35,400 885 T/B 36,500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 700 35,000 5 57.388 50 T/J 27,946,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 410 412 404 412 2 80,200 32,803,200 30 303.756 414 J 11,600 404 B 900 33 BALI Bali Towerindo Sentra Tbk. --U7---2 895 920 840 920 25 8,100 7,039,500 4 1,150.000 920 T/J 3,700 900 B 500 34 BBKP Bank Bukopin Tbk. --M8---1 189 193 186 187 -2 41,525,700 7,878,244,000 2,678 55.475 188 J 374,500 187 T/B 1,441,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,220 1,380 1,205 1,215 -5 8,000 10,287,000 14 88.043 1,215 T/J 20,100 1,155 B 200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,085 1,235 1,085 1,215 130 429,736,900 509,278,454,000 28,166 158.478 1,215 T/J 3,700,800 1,210 B 958,500 37 BBYB Bank Yudha Bhakti Tbk. CRU8---1 258 258 240 244 -14 126,200 30,896,400 27 248.422 250 J 4,700 244 T/B 29,600 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 164 164 160 161 -3 529,900 85,472,700 76 456.582 163 J 29,700 160 B 95,600 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 2,830 2,760 2,810 60 2,326,700 6,522,780,000 676 1.587 2,820 J 44,200 2,800 B 46,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 200 10,000 1 217.306 50 T/J 755,846,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 126 132 126 129 3 22,483,600 2,906,639,300 1,325 75.882 129 T/J 5,000 128 B 193,100 43 BFIN BFI Finance Indonesia Tbk. --M8---1 288 290 280 282 -6 25,370,200 7,245,877,600 994 1,445.116 284 J 79,000 282 T/B 1,527,500 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 60,400 3,020,000 12 146.220 50 T/J 27,314,700 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 960 970 950 970 10 604,600 578,625,000 86 548.035 970 T/J 30,900 955 B 30,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,100 155,000 3 35.714 50 T/J 72,178,400 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,085 1,145 1,085 1,100 15 2,030,800 2,266,872,000 560 16.923 1,110 J 100 1,100 T/B 400 48 BISI BISI International Tbk. --U1---1 850 850 840 840 -10 44,600 37,582,500 32 420.000 850 J 49,300 835 B 13,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 815 770 780 5 14,085,300 11,169,297,500 1,694 130.000 790 J 110,100 780 T/B 337,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 515 500 505 0 7,760,900 3,953,721,000 1,743 117.442 510 J 455,100 505 T/B 1,258,600 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 3,309,600 165,480,000 96 3.455 50 T/J 171,584,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 71 71 67 70 -1 166,800 11,255,800 24 160.624 70 T/J 19,000 67 B 144,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,000 100,000 1 0.658 50 T/J 159,647,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,300 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 268 252 254 2 2,400 621,000 11 79.375 262 J 900 254 T/B 700 56 BMTR Global Mediacom Tbk. --M9K--1 202 204 197 199 -3 32,317,700 6,459,503,100 1,408 161.973 200 J 502,800 199 T/B 191,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 17,600 880,000 2 0.172 50 T/J 97,422,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 730 755 730 735 5 4,826,100 3,592,578,500 731 5.427 740 J 10,000 735 T/B 21,400 59 BNII Bank Maybank Indonesia Tbk. --U8---1 159 162 159 159 0 258,600 41,458,400 63 1.894 161 J 98,500 159 T/B 13,200 60 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 16,835,900 21,384,154,500 331 13.828 1,275 J 318,100 1,270 T/B 18,300 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,400 1,410 1,395 1,400 0 49,408,700 69,287,346,000 1,877 1,359.223 1,400 T/J 25,500 1,395 B 107,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 174 172 170 170 -4 19,700 3,351,000 14 97.143 172 J 2,100 170 T/B 100 63 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 910 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 315,200 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 10,000 10,000 0 3,000 30,000,000 1 2,000.000 0 J 0 10,000 T/B 3,000 66 BRAM Indo Kordsa Tbk. XDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 6,175 J 4,100 5,800 B 2,100 67 BRIS Bank BRIsyariah Tbk. --M8---1 306 320 306 314 8 31,287,400 9,814,080,000 3,316 61.569 314 T/J 1,385,500 312 B 440,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 38,516,200 1,925,876,900 368 7.874 50 T/J 5,895,200 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,170 0 0 1,170 0 0 0 0 877.851 1,150 J 12,500 1,110 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 770 795 770 790 20 24,686,700 19,372,313,500 1,852 154.749 790 T/J 348,300 785 B 68,700 71 BSIM Bank Sinarmas Tbk. --U8---1 530 530 498 500 -30 20,900 10,479,400 21 341.020 515 J 1,300 500 T/B 8,300 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,440 1,500 1,350 1,470 30 13,800 19,214,500 38 75.385 1,460 J 100 1,355 B 500 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 6,705,900 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 2,190 2,130 2,180 30 222,700 483,756,000 90 422.021 2,190 J 41,800 2,180 T/B 17,700 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,250 3,160 3,220 60 8,689,100 27,894,913,000 3,103 330.256 3,220 T/J 216,400 3,210 B 100,100 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 785 800 785 790 5 11,100 8,753,000 19 133.898 790 T/J 200 785 B 13,200 79 BULL Buana Lintas Lautan Tbk. --M7---1 286 300 286 290 4 92,012,900 26,875,652,200 3,728 28.359 290 T/J 40,600 288 B 360,500 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 540,900 27,045,000 61 2.902 50 T/J 1,519,185,600 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 95 99 92 92 -3 47,292,700 4,498,179,600 1,314 20.121 93 J 611,700 92 T/B 1,035,900 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 212 206 210 2 290,900 60,735,400 200 63.636 210 T/J 39,300 208 B 3,100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 20,200 1,010,000 3 28.571 50 T/J 14,024,900 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 360 370 0 1,731,200 640,428,000 19 675.960 390 J 20,000 358 B 40,000 85 CASS Cardig Aero Services Tbk. --U7---2 198 204 189 199 1 10,587,400 2,044,259,000 1,102 49.750 199 T/J 63,100 198 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 83 80 80 -2 7,507,600 607,422,300 177 512.000 82 J 65,000 80 T/B 543,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 198 190 193 2 57,500 11,163,100 25 15.103 193 T/J 444,200 192 B 25,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 100 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 1,690 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 460 474 460 470 10 9,885,000 4,634,834,200 1,228 2,043.478 470 T/J 30,000 468 B 36,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,490 1,490 1,490 0 300 447,000 1 142.576 1,530 J 400 1,490 T/B 400 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 0 0 50 0 0 0 0 45.455 50 J 123,393,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 360 364 364 364 4 200 72,800 1 183.685 364 T/J 2,400 354 B 300 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-1 645 665 635 645 0 70,604,600 45,781,121,000 5,479 144.412 645 T/J 6,193,300 640 B 853,400 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,815 1,825 1,820 1,825 10 9,200 16,772,500 6 3,663.040 1,825 T/J 1,900 1,815 B 1,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 130,000 6,500,000 6 16.496 50 T/J 239,755,300 0 B 0 99 DILD Intiland Development Tbk. --U6---1 194 196 193 194 0 881,600 171,002,600 88 33.806 194 T/J 43,900 193 B 22,100 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,505 1,600 1,460 1,530 25 209,800 326,230,500 128 51.864 1,535 J 17,500 1,530 T/B 6,600 101 DLTA Delta Djakarta Tbk. --U5---1 4,980 4,980 4,950 4,950 -30 3,000 14,859,000 6 29,589.336 4,960 J 600 4,900 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 172 181 172 179 7 62,524,300 11,156,947,300 2,739 85.238 179 T/J 440,700 178 B 288,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 176 183 166 182 6 47,695,800 8,534,214,300 3,357 79.130 182 T/J 537,500 181 B 121,200 104 DMND Diamond Food Indonesia Tbk. --U5---1 935 955 940 955 20 3,100 2,952,000 11 104.372 955 T/J 500 950 B 2,200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 166 210 166 166 0 1,500 295,900 5 150.909 210 J 100 170 B 35,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,390 3,180 3,390 210 38,300 128,997,000 11 2,977.890 3,390 T/J 30,000 3,200 B 1,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 140 147 135 141 1 25,233,800 3,591,583,000 1,580 190.891 141 T/J 780,400 140 B 305,100 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 380 388 380 380 0 1,216,400 466,223,800 89 102.703 380 T/J 200 378 B 20,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,250 18,975 18,950 18,950 -300 3,800 72,102,500 2 1,263.333 18,950 T/J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 520 530 484 530 10 7,815,800 3,922,262,700 2,114 104.950 535 J 140,600 530 T/B 17,300 111 DUTI Duta Pertiwi Tbk --U6---2 4,730 5,500 4,630 5,500 770 14,100 76,685,000 15 553.153 4,750 J 2,500 4,400 B 400 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,180 2,200 10 7,800 17,043,000 13 809.802 2,220 J 600 2,190 B 2,000 113 DWGL Dwi Guna Laksana Tbk. --U9---2 256 258 250 254 -2 14,100 3,590,200 21 169.333 254 T/J 3,700 248 B 1,100 114 ECII Electronic City Indonesia Tbk. --U9---2 665 665 665 665 0 15,100 10,041,500 6 16.420 665 T/J 87,000 630 B 2,700 115 ELSA Elnusa Tbk. --M2K--1 226 234 226 226 0 56,637,800 12,933,698,800 2,257 56.500 228 J 546,900 226 T/B 4,926,100 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 714,208,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,540 4,950 4,540 4,950 410 900 4,414,000 5 687.500 4,950 T/J 299,500 4,640 B 1,500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,850 1,850 0 100 185,000 1 1,294.349 1,850 T/J 4,400 1,805 B 100 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,250 1,285 1,250 1,285 35 8,873,800 11,336,804,500 1,726 128.500 1,285 T/J 211,700 1,280 B 300,000 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 160 163 159 161 1 375,000 60,399,700 54 299.752 161 T/J 5,500 160 B 56,900 121 EXCL XL Axiata Tbk. XDM7BX-1 2,690 2,750 2,670 2,690 0 7,548,000 20,377,340,000 3,392 136.520 2,700 J 200 2,690 T/B 35,900 122 FAST Fast Food Indonesia Tbk. --U9---2 940 955 940 950 10 75,700 71,895,000 56 2,988.079 950 T/J 900 945 B 22,900 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 7,000 7,000 7,000 50 1,500 10,500,000 2 1,604.180 7,100 J 100 7,000 T/B 500 124 FILM MD Pictures Tbk. --U9---1 174 176 172 174 0 325,400 56,668,900 81 82.857 174 T/J 92,100 173 B 114,200 125 FISH FKS Multi Agro Tbk. --U9---2 2,850 2,860 2,860 2,860 10 300 858,000 3 2,288.000 2,860 T/J 700 2,850 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 760 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 101 104 100 101 0 53,827,200 5,467,101,300 1,819 5.611 101 T/J 2,462,600 100 B 5,836,500 128 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---2 260 296 260 282 22 60,900 17,347,600 33 33.571 282 T/J 37,500 264 B 3,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 272 276 270 272 0 16,771,000 4,551,961,800 1,406 36.564 272 T/J 705,400 270 B 4,179,500 131 GJTL Gajah Tunggal Tbk. --M4---1 378 390 376 384 6 3,875,300 1,490,771,200 613 75.389 386 J 267,500 384 T/B 109,600 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 86 88 83 87 1 2,047,500 177,184,400 211 21.750 87 T/J 333,800 86 B 644,900 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 16,975 16,975 16,975 -25 300 5,092,500 1 2,952.174 18,000 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,310 1,290 1,300 0 175,000 227,771,500 81 101.167 1,300 T/J 3,000 1,295 B 1,000 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 90 90 89 90 0 273,200 24,472,800 32 36.000 90 T/J 97,900 88 B 8,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,070 3,210 3,070 3,100 30 457,300 1,440,233,000 127 83.784 3,100 T/J 400 3,070 B 102,900 138 HERO Hero Supermarket Tbk. --U9---1 875 890 880 885 10 4,100 3,621,000 9 1,847.291 890 J 101,300 885 T/B 2,700 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,160 3,180 3,150 3,170 10 21,200 67,259,000 27 970.428 3,180 J 39,700 3,170 T/B 5,800 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 5,900 3,215,500 2 838.462 530 J 100 520 B 500 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 650 655 0 16,245,200 10,672,372,500 658 211.290 660 J 1,022,400 655 T/B 34,200 142 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---2 110 111 105 107 -3 44,016,500 4,735,977,700 2,309 101.905 108 J 69,900 107 T/B 28,800 144 HRTA Hartadinata Abadi Tbk. --M5---1 234 238 224 234 0 144,500 33,598,800 83 78.000 238 J 34,400 234 T/B 1,200 145 HRUM Harum Energy Tbk. --M2K--1 1,185 1,205 1,180 1,200 15 146,700 175,515,500 134 23.077 1,200 T/J 69,900 1,190 B 17,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,500 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 160 216 157 216 56 64,270,400 13,022,201,900 5,733 205.714 216 T/J 148,500 214 B 3,502,100 148 IFSH Ifishdeco Tbk. --U2---2 276 286 274 274 -2 50,200 13,756,000 6 62.273 284 J 200 274 T/B 300 149 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---1 630 645 625 630 0 1,039,900 655,719,000 299 84.578 630 T/J 348,400 625 B 15,700 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 178 198 178 196 18 2,896,100 550,378,200 612 39.200 196 T/J 289,000 190 B 21,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,180 1,190 1,180 1,190 10 709,900 841,417,500 48 313.158 1,190 T/J 20,400 1,185 B 9,500 153 INAF Indofarma (Persero) Tbk. --U5---1 995 1,010 995 1,000 5 1,345,700 1,347,333,500 405 400.000 1,005 J 63,300 1,000 T/B 112,400 154 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,880 2,810 2,820 -10 8,586,800 24,317,188,000 2,178 1,151.020 2,830 J 71,800 2,820 T/B 1,623,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,230 2,270 -30 13,700 30,813,000 14 305.728 2,270 T/J 900 2,230 B 100 156 INDS Indospring Tbk. --M4---1 1,940 1,940 1,930 1,930 -10 5,000 9,662,500 5 180.937 1,950 J 1,000 1,930 T/B 100 157 INDY Indika Energy Tbk. --M2K--1 665 680 660 675 10 5,194,100 3,504,658,500 719 22.881 680 J 1,062,000 675 T/B 96,600 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,500 5,675 5,550 5,600 100 1,170,600 6,568,085,000 879 288.560 5,600 T/J 16,800 5,575 B 33,500 159 INPP Indonesian Paradise Property Tbk. XDU9---2 650 695 650 695 45 4,500 2,985,000 7 661.905 695 T/J 3,100 690 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,820 1,850 1,700 1,700 -120 424,300 781,396,500 67 615.942 1,715 J 2,200 1,700 T/B 14,500 161 INRU Toba Pulp Lestari Tbk. --U3---2 820 0 0 820 0 0 0 0 8.325 820 J 4,000 765 B 1,500 162 INTA Intraco Penta Tbk. --U9---2 254 272 272 272 18 40,800 11,097,600 8 191.737 272 T/J 600 240 B 3,700 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 476 510 476 500 24 11,434,300 5,664,801,700 1,866 30.488 500 T/J 510,500 498 B 164,100 164 IPTV MNC Vision Networks Tbk. --U9---1 386 388 382 384 -2 37,314,700 14,399,260,200 10,125 160.000 384 T/J 30,300 382 B 387,700 165 IRRA Itama Ranoraya Tbk. --U9---2 540 550 540 545 5 3,875,700 2,104,871,500 821 145.722 545 T/J 89,700 540 B 118,600 166 ISAT Indosat Tbk. --M7K--1 2,400 2,440 2,340 2,380 -20 4,235,400 10,139,490,000 1,551 170.000 2,390 J 161,900 2,380 T/B 20,700 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 138 127 134 7 8,999,700 1,194,448,600 931 45.424 135 J 459,400 134 T/B 252,500 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,675 1,720 1,635 1,660 -15 403,400 673,735,500 386 754.545 1,660 T/J 14,400 1,650 B 700 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,400 7,500 7,400 7,400 0 3,267,200 24,338,335,000 2,724 52.857 7,425 J 3,500 7,400 T/B 49,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 115 119 111 115 0 29,922,100 3,467,147,900 1,143 46.748 116 J 20,100 114 B 73,100 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 184,299,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 472 472 472 12 100 47,200 1 267.741 570 J 300,000 472 T/B 4,900 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 420 420 0 100 42,000 1 347.633 392 J 12,100 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,220 1,245 1,210 1,225 5 18,184,300 22,277,985,000 2,537 334.882 1,225 T/J 333,900 1,220 B 398,400 175 JRPT Jaya Real Property Tbk. --M6K--1 410 416 408 412 2 1,786,900 735,734,000 203 396.154 412 T/J 58,200 410 B 39,900 176 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,280 4,500 4,250 4,500 220 17,067,900 74,846,908,000 4,071 265.361 4,500 T/J 1,448,000 4,450 B 2,000 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 780 765 775 10 1,937,800 1,499,498,000 60 1,722.222 785 J 19,900 770 B 90,200 179 KAEF Kimia Farma Tbk. --M5---1 1,140 1,160 1,135 1,140 0 2,044,500 2,340,536,000 616 1,140.000 1,140 T/J 39,500 1,135 B 180,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 400 402 394 398 -2 3,759,000 1,502,768,600 518 48.360 398 T/J 65,900 396 B 220,200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 340 346 322 342 2 2,104,900 699,945,000 65 86.364 342 T/J 30,300 330 B 1,900 182 KEJU Mulia Boga Raya Tbk. --U5---2 855 865 855 865 10 45,100 38,714,500 28 115.333 865 T/J 44,900 855 B 11,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 400 20,000 1 1.818 50 T/J 566,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 143 150 143 144 1 977,200 141,882,200 153 4.996 144 T/J 30,900 143 B 268,200 185 KINO Kino Indonesia Tbk. --M5---1 3,410 3,430 3,370 3,430 20 1,680,700 5,721,921,000 220 90.263 3,430 T/J 108,300 3,380 B 8,200 186 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---1 210 210 200 210 0 20,300 4,200,600 27 736.842 210 T/J 39,800 199 B 900 188 KMTR Kirana Megatara Tbk. --U3---2 238 250 224 248 10 21,800 5,190,400 9 54.148 248 T/J 9,900 238 B 3,600 189 KOTA DMS Propertindo Tbk. --U6---1 650 660 650 660 10 8,506,000 5,588,916,000 467 330.000 660 T/J 600 650 B 118,800 190 KPIG MNC Land Tbk. --M9---2 113 114 112 113 0 3,716,400 421,306,700 5,188 243.152 113 T/J 621,600 112 B 479,100 191 KRAH Grand Kartech Tbk. --U4---2 498 535 488 488 -10 2,700 1,328,300 3 177.455 488 T/J 1,700 466 B 100 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 282 272 278 6 39,489,500 10,895,237,000 2,484 34.562 280 J 3,136,200 278 T/B 1,282,900 193 KREN Kresna Graha Investama Tbk. --U9---1 156 166 153 154 -2 163,462,900 26,163,010,500 10,280 1,602.164 155 J 10,000 154 T/B 1,697,100 194 LAND Trimitra Propertindo Tbk. --U6---2 270 288 272 272 2 168,000 46,552,000 32 69.744 272 T/J 75,000 264 B 300 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,000 7,200 6,600 7,200 200 75,300 540,437,500 30 119.008 7,300 J 100 6,600 B 800 196 LINK Link Net Tbk. XDM9---1 2,360 2,380 2,360 2,370 10 533,000 1,261,523,000 381 148.125 2,370 T/J 2,800 2,360 B 73,400 197 LPCK Lippo Cikarang Tbk --U6---1 755 790 760 780 25 521,700 402,561,000 220 87.942 780 T/J 9,200 770 B 10,100 198 LPKR Lippo Karawaci Tbk. --M6K--1 171 180 171 178 7 14,822,000 2,637,467,700 472 57.479 178 T/J 2,129,800 177 B 222,700 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,605 1,635 1,600 1,605 0 13,547,800 21,920,138,000 3,132 36.369 1,605 T/J 101,700 1,600 B 423,000 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 875 905 860 860 -15 51,643,600 45,579,627,000 4,518 221.935 860 T/J 398,600 855 B 489,500 201 MAIN Malindo Feedmill Tbk. --M3K--1 590 600 590 590 0 6,257,500 3,723,080,500 840 335.227 595 J 378,300 590 T/B 45,600 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,600 2,670 2,590 2,640 40 3,343,400 8,807,674,000 679 125.714 2,640 T/J 55,500 2,630 B 1,500 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,605 1,605 1,605 0 100 160,500 1 95.536 1,605 T/J 1,600 1,495 B 300 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 785 795 760 775 -10 32,422,000 25,137,616,500 2,263 1,243.681 780 J 396,800 775 T/B 6,291,400 205 MARI Mahaka Radio Integra Tbk. --M9---2 84 86 79 79 -5 1,182,600 93,759,000 53 105.333 79 T/J 4,727,700 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 492 456 488 28 12,764,400 6,070,818,000 1,598 976.000 488 T/J 9,100 486 B 38,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 570 540 535 535 -35 2,500 1,347,500 3 380.404 540 J 3,500 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,730 1,870 1,705 1,740 10 295,200 521,050,000 173 133.846 1,770 J 2,900 1,740 T/B 2,300 209 MCAS M Cash Integrasi Tbk. --U9---2 1,365 1,410 1,330 1,370 5 7,563,500 10,301,707,000 584 98.917 1,380 J 1,000 1,370 T/B 183,100 210 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 135 139 133 135 0 11,272,700 1,535,730,000 492 121.085 135 T/J 37,200 134 B 1,032,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,727,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,400 1,360 1,365 0 79,318,900 109,333,305,500 4,419 355.940 1,370 J 220,800 1,365 T/B 5,104,300 213 MDLN Modernland Realty Tbk. --M6---1 70 72 67 67 -3 86,155,700 5,941,066,800 2,798 19.884 68 J 12,100 67 T/B 335,800 214 MEDC Medco Energi Internasional Tbk. --M2K--1 470 478 470 474 4 43,061,700 20,388,176,800 2,706 834.845 474 T/J 715,600 472 B 55,600 215 MEGA Bank Mega Tbk. --U8---1 6,200 0 0 6,200 0 0 0 0 4,519.346 6,325 J 100 6,200 B 16,000 216 MERK Merck Tbk. --U5---2 2,730 2,760 2,730 2,750 20 67,500 184,904,000 44 7,250.771 2,760 J 1,900 2,740 B 7,000 217 META Nusantara Infrastructure Tbk. --U7---1 112 115 111 112 0 167,100 18,929,500 46 33.931 112 T/J 19,900 111 B 12,700 218 MFIN Mandala Multifinance Tbk. --U8---2 855 955 880 910 55 16,100 14,591,500 20 933.333 915 J 900 830 B 6,000 219 MGRO Mahkota Group Tbk. --M1K--1 680 710 675 710 30 2,914,900 2,040,671,500 211 315.556 710 T/J 317,400 705 B 15,800 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 0 0 1,450 0 0 0 0 527.273 1,480 J 900 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,370 2,280 2,300 0 7,505,300 17,363,590,000 1,843 135.415 2,320 J 10,600 2,300 T/B 78,800 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 900 45,000 3 238.095 50 T/J 1,708,100 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,600 10,525 10,550 0 56,700 598,340,000 18 67,197.452 10,900 J 4,000 10,525 B 2,600 225 MLPL Multipolar Tbk. --M9---1 55 55 54 55 0 416,900 22,797,200 114 6.309 55 T/J 1,200 54 B 531,100 226 MMLP Mega Manunggal Property Tbk. --M6---2 198 204 196 197 -1 1,487,900 296,741,200 84 33.675 197 T/J 1,255,800 196 B 176,500 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 1,000 975 980 0 99,213,200 97,652,627,000 6,711 108.889 985 J 233,000 980 T/B 50,900 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,030 1,020 1,030 -20 7,500 7,675,000 2 177.586 1,030 T/J 2,500 1,005 B 3,200 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 478 494 480 492 14 2,494,100 1,219,513,200 611 32.800 494 J 41,000 492 T/B 558,100 230 MPPA Matahari Putra Prima Tbk. --U9---1 119 121 119 120 1 3,584,600 430,298,300 95 50.452 120 T/J 411,300 119 B 15,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 865 J 3,200 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 6,225 6,225 6,225 -450 3,400 21,165,000 4 564.635 6,225 T/J 38,400 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 286 290 282 284 -2 666,100 188,790,400 92 56.800 284 T/J 5,000 282 B 27,500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 28,100 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,305 1,360 1,305 1,330 25 604,800 805,116,000 267 2,394.326 1,340 J 11,500 1,330 T/B 100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 97,423,700 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 420 0 0 420 0 0 0 0 176.581 420 J 20,700 392 B 1,600 238 MTPS Meta Epsi Tbk. --U7---2 140 150 134 135 -5 114,900 15,749,700 38 42.188 136 J 40,800 135 T/B 63,800 239 MYOH Samindo Resources Tbk. --U2---1 1,070 1,055 1,000 1,015 -55 232,100 237,068,500 163 120.894 1,045 J 300 1,015 T/B 25,900 240 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,300 2,260 2,290 0 2,037,900 4,647,245,000 1,030 11,455.728 2,290 T/J 58,500 2,280 B 5,700 241 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---2 163 180 153 173 10 56,100 9,195,100 32 167.961 173 T/J 10,900 153 B 5,300 243 NATO Nusantara Properti Internasional Tbk. --U9---2 344 360 320 334 -10 3,925,700 1,322,944,800 1,673 324.272 334 T/J 1,000 332 B 140,000 244 NFCX NFC Indonesia Tbk. --U9---2 1,775 1,800 1,750 1,755 -20 57,100 101,167,000 28 94.865 1,770 J 10,000 1,755 T/B 7,000 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 484 505 488 490 6 1,116,700 551,825,400 398 150.769 492 J 500 490 T/B 38,600 246 NIRO City Retail Developments Tbk. --U6---2 137 148 138 138 1 400 56,300 3 131.429 138 T/J 11,400 131 B 5,200 247 NISP Bank OCBC NISP Tbk. --U8---1 715 725 715 725 10 47,700 34,354,000 16 878.532 730 J 1,300 725 T/B 1,600 248 NOBU Bank Nationalnobu Tbk. --U8---1 805 800 770 800 -5 400 314,000 4 213.333 810 J 200 760 B 11,400 249 NZIA Nusantara Almazia Tbk. --U6---1 232 260 218 252 20 32,800 7,280,400 19 114.545 250 J 11,600 218 B 3,700 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 251 PALM Provident Agro Tbk. --U1---2 197 195 195 195 -2 3,800 741,000 2 53.298 206 J 300 197 B 700 252 PBID Panca Budi Idaman Tbk. XDU3---1 865 880 835 845 -20 276,300 233,191,000 93 99.412 850 J 100 840 B 10,900 253 PBRX Pan Brothers Tbk. --M4---1 286 292 282 282 -4 2,159,600 623,786,000 69 499.115 288 J 317,000 282 T/B 19,100 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 750 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,095 1,170 1,090 1,130 35 293,977,300 333,107,360,000 18,029 376.667 1,130 T/J 5,593,500 1,125 B 1,641,700 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 540 530 535 0 98,300 52,568,500 35 104.390 540 J 32,400 535 T/B 7,900 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,300 0 0 2,300 0 0 0 0 954.396 2,440 J 200 2,340 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 127 124 127 -1 34,500 4,280,900 8 101.600 127 T/J 1,000 124 B 1,085,900 259 PNBN Bank Pan Indonesia Tbk --M8K--1 820 850 815 830 10 7,259,200 6,059,615,500 695 1,381.951 830 T/J 446,700 825 B 611,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,100 155,000 6 50.000 50 T/J 3,703,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 785 825 790 790 5 178,300 142,486,000 65 840.068 800 J 2,000 790 T/B 44,800 262 PNLF Panin Financial Tbk. --M8K--1 191 196 191 193 2 35,259,800 6,840,537,400 1,856 208.604 193 T/J 1,224,200 192 B 359,800 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,170 1,200 1,165 1,200 30 21,000 24,806,500 16 73.394 1,200 T/J 5,200 1,150 B 100 264 POLU Golden Flower Tbk. --U4---2 820 1,020 840 850 30 4,700 4,015,500 16 295.139 860 J 100 850 T/B 2,400 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 480 460 460 460 -20 200 92,000 2 85.981 600 J 400 460 T/B 200 266 POWR Cikarang Listrindo Tbk. --M7---2 625 630 615 620 -5 707,400 439,858,000 206 41.333 620 T/J 1,500 615 B 65,300 267 PPRE PP Presisi Tbk. --U7---1 196 202 196 198 2 14,016,900 2,768,056,600 3,031 46.047 198 T/J 28,600 197 B 8,400 268 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 2,986,500 149,325,000 158 108.108 50 T/J 54,887,100 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,200 3,240 3,180 3,180 -20 12,100 38,668,000 13 48.923 3,230 J 500 3,180 T/B 96,400 270 PRIM Royal Prima Tbk. --U9---2 286 288 270 278 -8 13,800 3,867,000 19 55.600 282 J 4,200 278 T/B 4,300 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 186 184 184 2 9,620,100 1,777,161,100 603 596.957 184 T/J 568,000 183 B 1,322,900 272 PSGO Palma Serasih Tbk. --U1---2 100 100 96 96 -4 5,400 538,400 3 91.429 100 J 162,800 96 T/B 100 273 PTBA Bukit Asam Tbk. XDM2BX-1 2,080 2,160 2,090 2,120 40 108,004,000 230,262,458,000 17,189 1,843.478 2,120 T/J 2,759,200 2,110 B 3,091,200 274 PTPP PP (Persero) Tbk. XDM6XX-1 835 870 835 855 20 24,648,000 21,199,829,000 2,843 160.714 855 T/J 594,900 850 B 1,051,500 275 PTRO Petrosea Tbk. --M2---1 1,345 1,370 1,340 1,355 10 336,000 455,633,000 150 1,084.000 1,360 J 32,200 1,355 T/B 5,800 276 PTSN Sat Nusapersada Tbk --M4---1 177 199 167 192 15 21,405,500 4,039,662,300 1,772 99.311 193 J 51,400 192 T/B 2,096,000 277 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. --M6B3-1 436 450 432 436 0 99,758,400 43,700,069,600 5,607 1,680.867 436 T/J 7,260,500 434 B 1,621,900 279 PZZA Sarimelati Kencana Tbk. CDU9---1 900 915 880 890 -10 1,728,100 1,541,660,500 763 80.909 890 T/J 13,900 885 B 27,700 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 620 600 610 15 6,355,900 3,893,913,500 796 381.250 615 J 1,080,200 610 T/B 223,000 281 RDTX Roda Vivatex Tbk --U6---1 5,325 4,970 4,960 4,970 -355 500 2,482,000 5 261.828 5,350 J 2,400 4,970 T/B 1,000 282 REAL Repower Asia Indonesia Tbk. --U6---2 54 57 53 54 0 65,968,900 3,629,826,400 1,466 54.000 54 T/J 403,000 53 B 9,611,100 283 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---2 456 460 442 460 4 439,800 201,382,000 135 282.209 460 T/J 3,100 458 B 100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 246 266 238 238 -8 26,400 6,304,800 15 1,862.285 242 J 57,500 238 T/B 37,600 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,185 1,190 1,185 1,190 5 158,000 187,869,500 51 466.667 1,195 J 105,100 1,190 T/B 42,300 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 86 89 85 88 2 8,493,100 747,196,300 50 110.000 88 T/J 100,500 87 B 2,800 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,300 8,950 9,050 -50 7,500 68,187,500 18 5,838.710 9,050 T/J 14,200 8,950 B 1,300 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,100 1,120 1,055 1,095 -5 45,276,800 49,058,588,000 4,062 495.356 1,095 T/J 287,500 1,090 B 435,200 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 665 720 700 700 35 5,300 3,752,000 9 782.954 730 J 5,400 680 B 500 291 SFAN Surya Fajar Capital Tbk. --U9---2 1,045 1,045 975 1,025 -20 8,300 8,161,500 11 545.213 975 J 1,000 0 B 0 292 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,190 2,190 -10 46,200 101,523,000 16 93.590 2,200 J 1,900,100 2,190 T/B 600 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 5,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 575 610 565 600 25 1,665,900 977,880,500 360 428.571 600 T/J 13,000 575 B 34,800 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,195 1,220 1,195 1,215 20 3,047,900 3,682,732,000 1,129 209.483 1,215 T/J 399,800 1,210 B 66,800 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,600 5,425 5,500 50 430,700 2,373,510,000 350 62.466 5,500 T/J 6,000 5,475 B 1,100 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 262 270 258 260 -2 10,550,800 2,788,963,600 1,017 23.636 260 T/J 187,600 258 B 223,100 298 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,100 1,100 0 300 330,000 1 1.222 1,100 T/J 2,000 1,030 B 100 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,525 B 500 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,100 5,250 5,075 5,200 100 291,200 1,509,750,000 86 4,521.739 5,200 T/J 300 5,175 B 100 301 SMAR Smart Tbk. --U1---2 2,890 2,900 2,800 2,820 -70 5,500 15,506,000 9 931.739 2,900 J 1,200 2,820 T/B 1,800 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 334 312 314 4 26,914,400 8,684,646,200 3,317 56.071 316 J 53,900 314 T/B 665,800 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,000 1,050 1,020 1,050 50 107,200 111,259,500 76 1,268.116 1,050 T/J 42,200 1,045 B 800 304 SMRA Summarecon Agung Tbk. --M6K--1 625 650 620 630 5 45,351,000 28,789,173,500 2,443 1,035.163 635 J 698,100 630 T/B 934,900 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,030 1,090 1,035 1,075 45 3,366,200 3,598,275,500 1,108 2,871.337 1,080 J 2,400 1,075 T/B 20,300 306 SOCI Soechi Lines Tbk. --M7---1 127 129 125 127 0 8,591,200 1,093,914,000 304 23.091 128 J 1,398,600 127 T/B 51,800 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,425 6,000 6,000 6,000 -425 500 3,000,000 3 581.818 6,000 T/J 600 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 505 515 500 510 5 229,400 117,010,000 51 43.966 510 T/J 112,700 500 B 5,700 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 193 196 192 192 -1 1,906,200 368,669,400 246 109.105 194 J 200 192 T/B 20,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 134 130 130 -4 451,600 59,619,600 10 138.739 133 J 5,000 130 T/B 10,900 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 197 193 194 1 17,228,200 3,363,635,400 1,408 80.833 195 J 546,400 194 T/B 1,065,600 312 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,770 2,790 2,770 2,780 10 296,200 824,244,000 149 50.545 2,790 J 16,000 2,770 B 161,100 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 412 422 398 408 -4 29,120,500 11,940,886,000 3,157 167.385 408 T/J 1,769,900 404 B 260,200 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 800 780 790 10 977,600 774,048,000 115 117.910 795 J 111,500 790 T/B 142,000 315 STTP Siantar Top Tbk. --U5---2 7,225 7,225 7,025 7,025 -200 800 5,680,000 2 4,151.155 7,300 J 200 7,075 B 3,700 316 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 500 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,910 2,930 2,900 2,930 20 79,000 231,440,000 17 1,890.323 2,930 T/J 41,500 2,900 B 100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 69 73 69 70 1 5,156,700 363,832,900 421 639.561 71 J 384,200 70 T/B 500 320 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,155 1,170 1,145 1,150 -5 38,025,800 43,974,405,500 2,202 283.951 1,150 T/J 27,400 1,145 B 490,000 322 TBLA Tunas Baru Lampung Tbk. --M5---1 570 590 570 570 0 4,622,000 2,675,802,500 471 129.796 575 J 147,900 570 T/B 173,100 323 TCID Mandom Indonesia Tbk. --U5---1 7,475 7,600 7,600 7,600 125 300 2,280,000 1 745.449 7,800 J 100 7,600 T/B 200 324 TCPI Transcoal Pacific Tbk. --U7---2 5,200 5,450 5,250 5,425 225 10,358,400 55,310,817,500 6,815 3,931.159 5,450 J 45,500 5,425 T/B 120,400 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 93 99 91 95 2 3,760,200 353,837,000 358 41.667 96 J 585,100 94 B 85,600 326 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 0 0 436 0 0 0 0 98.803 460 J 100 438 B 3,300 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 6,000 6,000 6,000 300 100 600,000 1 4,930.561 0 J 0 5,825 B 100 330 TINS Timah Tbk. --M2K--1 610 625 610 610 0 21,390,900 13,160,932,000 1,539 311.706 615 J 558,200 610 T/B 111,100 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,880 4,800 4,850 50 3,250,600 15,785,515,000 1,519 299.867 4,860 J 50,000 4,850 T/B 597,100 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 360 362 -8 94,900 34,331,400 13 76.390 368 J 25,000 358 B 3,800 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 3,000 150,000 2 80.475 50 T/J 187,586,100 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 316 322 316 322 6 3,623,300 1,161,760,000 416 115.733 322 T/J 2,337,900 320 B 1,395,500 335 TOTO Surya Toto Indonesia Tbk. --U3---2 224 226 220 222 -2 9,300 2,060,400 18 720.148 222 T/J 9,400 220 B 5,000 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,025 995 1,000 -15 112,590,700 113,911,943,000 7,728 4,763.493 1,000 T/J 5,168,400 995 B 1,965,300 337 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---1 119 119 119 119 0 100 11,900 1 119.917 122 J 1,600 119 T/B 12,600 339 TRIN Perintis Triniti Properti Tbk. --U6---2 272 276 268 270 -2 19,460,700 5,296,975,000 1,007 135.000 270 T/J 145,400 268 B 674,200 340 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 1,360 1,395 1,340 1,380 20 208,300 288,489,500 364 246.182 1,390 J 67,800 1,375 B 119,800 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,770 2,700 2,770 70 11,100 30,041,000 8 71.948 2,770 T/J 1,000 2,700 B 100 344 TURI Tunas Ridean Tbk. CDU9---1 1,415 1,415 1,415 1,415 0 300 424,500 3 3,144.444 1,415 T/J 2,100 1,350 B 12,900 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,440 1,440 1,425 1,440 0 213,900 307,330,500 149 96.000 1,440 T/J 72,200 1,430 B 4,500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,600 1,610 1,600 1,605 5 309,000 495,492,000 117 3,111.913 1,605 T/J 6,500 1,600 B 45,200 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 0 0 3,400 0 0 0 0 125.923 3,400 J 9,000 3,210 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,635 1,635 1,630 1,635 0 156,000 255,040,000 14 136.250 1,635 T/J 42,600 1,630 B 300 349 VICO Victoria Investama Tbk. --U8---1 90 89 87 89 -1 22,200 1,937,300 15 71.200 89 T/J 19,900 87 B 3,100 350 VOKS Voksel Electric Tbk. --U4---1 200 204 186 196 -4 2,533,300 500,488,100 110 86.701 196 T/J 17,400 190 B 1,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 197 208 198 200 3 46,847,600 9,472,507,400 2,473 68.966 200 T/J 662,700 199 B 1,887,700 352 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,240 1,290 1,230 1,260 20 30,796,600 39,132,979,000 4,237 323.863 1,260 T/J 850,000 1,255 B 327,900 353 WOOD Integra Indocabinet Tbk. --M5K--1 388 408 370 374 -14 124,738,500 48,806,951,000 9,193 143.846 374 T/J 347,400 372 B 854,600 354 WSBP Waskita Beton Precast Tbk. --M3K--1 193 212 193 204 11 184,025,600 37,431,186,800 6,804 41.633 204 T/J 400,700 202 B 3,527,100 355 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 725 750 725 735 10 15,296,900 11,319,020,500 1,840 198.381 740 J 546,300 735 T/B 350,100 356 WTON Wijaya Karya Beton Tbk. --M3K--1 290 300 286 290 0 43,574,400 12,772,638,800 1,890 49.153 290 T/J 1,090,000 288 B 1,910,800 357 ZINC Kapuas Prima Coal Tbk. --U2---2 145 150 143 144 -1 81,476,000 11,936,781,500 1,608 513.351 144 T/J 865,300 143 B 1,220,500 Total 4,236,099,900 3,036,030,739,100 346,085 4,567,213,200 105,512,100 Jakarta, 24 June 2020 Trading Division