List of Securities Quotation: IDX SMC Composite Date: Thursday, 25 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 8,775 8,700 8,400 8,450 -325 1,994,200 16,922,107,500 1,670 686.457 8,475 J 1,300 8,450 T/B 200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 200 0 B 0 3 ABMM ABM Investama Tbk. CDU9---1 1,380 1,410 1,330 1,380 0 2,800 3,860,000 10 36.800 1,380 T/J 5,700 1,330 B 300 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,535 1,535 1,495 1,510 -25 11,544,800 17,396,782,500 3,871 1,841.463 1,510 T/J 391,000 1,505 B 150,700 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 615 620 600 605 -10 13,463,300 8,182,753,000 1,241 475.132 610 J 210,900 605 T/B 249,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,050 6,950 7,050 -50 186,100 1,302,487,500 211 303.226 7,075 J 7,000 7,050 T/B 18,500 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,045 1,035 1,005 1,005 -40 58,913,100 59,795,532,500 9,120 91.364 1,010 J 1,062,400 1,005 T/B 3,038,100 8 AGII Aneka Gas Industri Tbk. --M3---1 500 505 488 496 -4 105,800 52,954,900 40 45.091 500 J 36,700 496 T/B 2,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 125 121 123 -2 5,534,300 682,968,600 516 200.954 124 J 109,000 123 T/B 253,300 10 AGRS Bank IBK Indonesia Tbk. --U8---2 98 107 101 102 4 48,400 4,970,200 16 92.727 102 T/J 25,600 98 B 6,500 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,600 2,600 2,500 2,500 -100 12,722,300 32,275,385,000 1,503 1,992.492 2,510 J 110,100 2,500 T/B 828,400 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 278 260 268 0 34,700 9,137,000 16 255.238 268 T/J 4,400 264 B 139,500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 312 312 300 304 -8 213,800 65,236,000 62 174.713 306 J 1,800 304 T/B 600 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 134.694 3,300 J 400 3,100 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,945 1,980 0 30,600 59,663,000 15 104.211 1,980 T/J 12,800 1,945 B 12,500 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 800 780 795 0 336,300 265,602,000 344 2,028.630 800 J 82,700 795 T/B 18,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 505 515 505 515 10 200 102,000 2 42.917 525 J 100 510 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 605 605 595 600 -5 18,727,500 11,216,668,500 2,630 395.596 600 T/J 939,800 595 B 3,494,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 875 875 860 875 0 11,359,400 9,848,209,000 2,090 930.693 875 T/J 123,500 870 B 15,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 119 120 116 117 -2 12,901,800 1,514,299,100 820 32.055 117 T/J 82,900 116 B 4,802,800 21 ARII Atlas Resources Tbk. --U2---2 570 570 560 570 0 10,200 5,813,000 4 38.000 570 T/J 41,100 540 B 5,000 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 565 530 530 530 -35 10,400 5,512,000 9 224.576 530 T/J 90,000 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 382 382 378 382 0 126,400 48,132,200 32 2,596.343 384 J 200 378 B 56,900 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,355 1,400 1,345 1,365 10 143,400 197,244,000 67 6,879.347 1,370 J 2,400 1,365 T/B 15,900 25 ASGR Astra Graphia Tbk. XDU9---1 680 695 670 675 -5 1,076,300 726,445,000 175 139.949 680 J 129,000 675 T/B 6,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,120 1,115 1,110 1,110 -10 4,100 4,559,000 5 2,055.556 1,115 J 1,700 1,110 T/B 1,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 133 138 129 130 -3 85,452,300 11,284,242,000 2,757 123.810 131 J 282,700 130 T/B 271,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 418 426 410 412 -6 8,267,200 3,436,653,200 502 105.641 414 J 5,000 412 T/B 782,500 29 ATIC Anabatic Technologies Tbk. --U9---1 875 875 870 870 -5 200 174,500 2 124.286 860 J 1,900 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 885 895 860 895 10 1,561,700 1,382,496,500 273 809.442 895 T/J 31,200 890 B 337,500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 700 35,000 4 57.388 50 T/J 44,569,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 412 412 412 412 0 24,400 10,052,800 4 303.756 412 T/J 1,233,100 400 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 920 900 860 900 -20 4,500 3,945,000 11 1,125.000 900 T/J 20,300 860 B 500 34 BBKP Bank Bukopin Tbk. --M8---1 187 188 182 183 -4 36,877,500 6,789,879,900 2,222 54.288 184 J 454,100 183 T/B 148,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,215 1,160 1,130 1,135 -80 43,700 49,531,500 38 82.246 1,140 J 500 1,135 T/B 19,600 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,215 1,230 1,160 1,180 -35 224,908,700 269,832,078,500 15,940 153.913 1,185 J 439,700 1,180 T/B 3,922,000 37 BBYB Bank Yudha Bhakti Tbk. CRU8---1 244 244 232 236 -8 31,800 7,468,800 20 240.277 238 J 500 236 T/B 96,500 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 161 161 157 160 -1 194,000 30,949,000 44 453.746 160 T/J 60,300 159 B 20,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,810 2,800 2,730 2,750 -60 1,115,000 3,079,326,000 355 1.553 2,760 J 11,600 2,750 T/B 165,700 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,400 270,000 4 217.306 50 T/J 752,451,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 129 123 123 -6 14,074,600 1,758,312,000 804 72.353 124 J 33,700 123 T/B 1,116,400 43 BFIN BFI Finance Indonesia Tbk. --M8---1 282 290 282 286 4 11,542,300 3,305,780,600 605 1,465.614 288 J 484,500 286 T/B 505,400 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 66,900 3,345,000 14 146.220 50 T/J 36,607,900 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 970 960 945 945 -25 498,900 472,649,500 70 533.910 950 J 30,000 945 T/B 2,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 60,745,700 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,100 1,130 1,080 1,095 -5 1,862,800 2,057,836,000 684 16.846 1,100 J 48,500 1,095 T/B 74,900 48 BISI BISI International Tbk. --U1---1 840 850 835 840 0 187,600 157,936,500 37 420.000 840 T/J 26,700 835 B 9,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 780 785 765 770 -10 5,163,800 3,992,879,000 986 128.333 770 T/J 163,100 765 B 220,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 510 500 505 0 4,397,000 2,215,838,500 894 117.442 510 J 1,590,600 505 T/B 6,700 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 934,200 46,710,000 69 3.455 50 T/J 114,846,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 70 70 68 68 -2 17,000 1,170,000 7 156.035 70 J 700 68 T/B 13,500 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 159,136,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,750 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 270 254 254 0 500 130,800 4 79.375 266 J 100 262 B 100 56 BMTR Global Mediacom Tbk. --M9K--1 199 199 191 192 -7 49,242,700 9,563,053,500 1,694 156.275 193 J 758,700 192 T/B 536,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,700 135,000 6 0.172 50 T/J 78,275,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 745 725 730 -5 1,884,500 1,378,653,500 404 5.390 730 T/J 701,400 725 B 142,500 59 BNII Bank Maybank Indonesia Tbk. --U8---1 159 162 160 160 1 450,700 72,473,900 62 1.906 161 J 293,300 160 T/B 934,500 60 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 13,384,200 16,997,724,500 251 13.828 1,275 J 940,500 1,270 T/B 565,300 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,400 1,400 1,385 1,390 -10 58,088,800 80,985,444,000 2,887 1,349.515 1,390 T/J 8,400 1,385 B 120,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 170 170 161 169 -1 214,100 36,169,500 19 96.571 170 J 7,500 163 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 970 970 970 970 0 100 97,000 1 176.364 970 T/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 116,300 1,185 B 315,000 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 6,200 6,175 6,175 6,175 -25 100 617,500 1 240.324 6,175 T/J 4,000 5,800 B 2,000 67 BRIS Bank BRIsyariah Tbk. --M8---1 314 314 308 310 -4 7,923,900 2,458,799,200 1,489 60.784 310 T/J 664,100 308 B 1,133,400 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,594,400 179,720,000 51 7.874 50 T/J 13,803,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,170 1,090 1,090 1,090 -80 100 109,000 1 817.827 1,155 J 2,400 0 B 0 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 785 755 765 -25 16,888,100 12,950,922,500 1,733 149.852 770 J 465,600 765 T/B 1,011,200 71 BSIM Bank Sinarmas Tbk. --U8---1 500 500 480 500 0 4,600 2,298,000 7 341.020 500 T/J 6,400 480 B 1,900 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,470 1,490 1,370 1,375 -95 300,800 419,890,500 185 70.513 1,390 J 100 1,375 T/B 6,300 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 39,500 1,975,000 3 383.083 50 T/J 5,798,000 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 2,180 2,180 2,100 2,150 -30 207,100 440,128,000 85 416.213 2,150 T/J 54,500 2,120 B 500 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,220 3,200 3,100 3,100 -120 12,159,500 38,187,178,000 4,164 317.949 3,110 J 32,100 3,100 T/B 33,700 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 790 975 780 940 150 40,700 32,305,500 24 159.322 925 J 1,800 790 B 600 79 BULL Buana Lintas Lautan Tbk. --M7---1 290 308 294 300 10 139,425,200 41,813,059,800 7,213 29.337 300 T/J 200 298 B 911,500 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 720,700 36,035,000 45 2.902 50 T/J 1,450,452,500 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 92 94 87 89 -3 17,552,300 1,565,736,000 718 19.465 90 J 224,300 89 T/B 674,200 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 210 206 208 -2 83,600 17,324,400 49 63.030 208 T/J 10,300 206 B 38,200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 266,600 13,330,000 11 28.571 50 T/J 14,931,600 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 370 370 0 1,764,500 652,865,000 2 675.960 430 J 50,000 346 B 200 85 CASS Cardig Aero Services Tbk. --U7---2 199 200 189 193 -6 2,402,600 463,440,200 714 48.250 194 J 38,600 193 T/B 32,500 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 80 76 77 -3 7,340,400 570,724,400 138 492.800 78 J 134,800 77 T/B 15,200 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 193 196 188 190 -3 5,038,200 950,767,500 44 14.868 191 J 255,400 190 T/B 844,800 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 1,400 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,810 0 0 1,810 0 0 0 0 1,005.556 1,790 J 100 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 470 470 462 462 -8 5,260,000 2,446,927,800 672 2,008.696 464 J 177,500 462 T/B 474,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,520 J 500 1,490 B 1,700 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 0 100 5,000 1 45.455 50 T/J 202,681,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 364 352 350 352 -12 400 140,400 3 177.630 388 J 500 352 T/B 16,800 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-1 645 645 615 620 -25 55,205,200 34,603,029,500 4,734 138.815 625 J 675,700 620 T/B 6,000,900 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,820 1,795 1,800 -25 15,500 27,984,000 12 3,612.862 1,800 T/J 5,000 1,795 B 1,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 9,500 475,000 11 16.496 50 T/J 254,669,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 194 193 190 191 -3 2,546,300 485,754,000 290 33.283 192 J 51,700 191 T/B 67,200 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,530 1,535 1,485 1,500 -30 266,600 402,203,000 67 50.847 1,500 T/J 444,900 1,485 B 6,200 101 DLTA Delta Djakarta Tbk. --U5---1 4,950 4,950 4,800 4,910 -40 4,700 22,599,000 17 29,350.230 4,910 T/J 200 4,850 B 3,100 102 DMAS Puradelta Lestari Tbk. --M6K--1 179 179 174 178 -1 26,616,500 4,698,473,500 2,187 84.762 178 T/J 767,800 177 B 7,300 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 182 188 174 186 4 49,687,700 9,202,014,000 3,614 80.870 186 T/J 219,500 185 B 504,100 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 945 960 5 10,200 9,736,000 12 104.918 960 T/J 2,000 950 B 100 105 DNAR Bank Oke Indonesia Tbk. --U8---1 166 0 0 166 0 0 0 0 150.909 216 J 100 171 B 35,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,390 3,340 3,200 3,340 -50 171,600 560,135,000 64 2,933.968 3,340 T/J 20,900 3,300 B 900 107 DOID Delta Dunia Makmur Tbk. --M2---1 141 141 135 135 -6 12,715,600 1,734,448,000 800 182.768 136 J 362,100 135 T/B 607,200 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 380 378 372 372 -8 893,300 335,843,600 111 100.541 378 J 49,500 372 T/B 90,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,950 21,000 17,625 20,175 1,225 5,500 104,350,000 23 1,345.000 19,675 J 27,300 17,650 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 530 540 500 520 -10 1,720,800 896,210,500 483 102.970 525 J 76,400 520 T/B 64,200 111 DUTI Duta Pertiwi Tbk --U6---2 5,500 0 0 5,500 0 0 0 0 553.153 5,125 J 2,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,180 2,180 -20 11,400 24,963,000 20 802.440 2,200 J 1,400 2,190 B 1,100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 254 254 242 254 0 1,200 294,400 6 169.333 252 J 500 242 B 12,200 114 ECII Electronic City Indonesia Tbk. --U9---2 665 665 630 665 0 22,300 14,818,000 9 16.420 665 T/J 78,500 630 B 2,600 115 ELSA Elnusa Tbk. --M2K--1 226 226 218 220 -6 49,216,800 10,898,724,600 2,362 55.000 222 J 2,751,900 220 T/B 1,359,000 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 25,200 1,260,000 3 10.308 50 T/J 743,132,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 0 0 4,950 0 0 0 0 687.500 4,950 J 5,600 4,660 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,800 1,840 -10 20,200 37,116,000 9 1,287.352 1,850 J 3,200 1,840 T/B 210,000 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,285 1,230 1,250 -35 7,453,500 9,340,514,000 1,967 125.000 1,250 T/J 14,200 1,245 B 45,200 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 161 161 156 158 -3 612,400 96,914,600 83 294.167 158 T/J 93,700 157 B 2,200 121 EXCL XL Axiata Tbk. --M7BX-1 2,690 2,690 2,630 2,640 -50 8,159,900 21,664,536,000 2,657 133.982 2,650 J 3,000 2,640 T/B 65,200 122 FAST Fast Food Indonesia Tbk. --U9---2 950 950 925 940 -10 51,500 47,959,000 44 2,956.626 945 J 11,000 940 T/B 400 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 0 0 7,000 0 0 0 0 1,604.180 7,125 J 100 7,000 B 500 124 FILM MD Pictures Tbk. --U9---1 174 174 170 170 -4 461,800 78,850,100 99 80.952 171 J 58,600 170 T/B 9,400 125 FISH FKS Multi Agro Tbk. --U9---2 2,860 2,910 2,890 2,890 30 3,900 11,318,000 6 2,312.000 2,880 J 100 2,800 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---1 101 101 98 99 -2 43,479,800 4,315,349,600 2,097 5.500 100 J 2,378,000 99 T/B 2,588,900 128 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---2 282 294 270 284 2 3,800 1,085,600 7 33.810 280 J 1,400 270 B 500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 272 270 262 266 -6 16,163,500 4,313,374,200 2,002 35.757 268 J 321,900 266 T/B 2,123,000 131 GJTL Gajah Tunggal Tbk. --M4---1 384 390 372 376 -8 4,220,600 1,595,696,200 667 73.818 378 J 113,200 376 T/B 112,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 87 87 84 85 -2 3,494,700 297,404,200 262 21.250 85 T/J 189,300 84 B 303,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 2,952.174 18,000 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,300 1,290 1,300 0 195,200 253,492,000 100 101.167 1,300 T/J 7,100 1,295 B 100 135 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 85 89 -1 193,300 16,792,400 13 35.600 89 T/J 30,500 88 B 47,100 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,100 3,170 3,030 3,030 -70 382,300 1,175,332,000 129 81.892 3,100 J 700 3,030 T/B 217,800 138 HERO Hero Supermarket Tbk. --U9---1 885 890 885 885 0 800 708,500 3 1,847.291 880 J 10,000 860 B 2,100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,190 3,120 3,140 -30 48,100 150,929,000 28 961.244 3,140 T/J 10,000 3,130 B 13,200 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 515 520 -25 5,200 2,828,500 3 800.000 525 J 1,700 515 B 500 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 685 640 660 5 48,269,800 32,117,022,500 2,555 212.903 665 J 348,900 660 T/B 61,100 142 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---2 107 108 100 102 -5 55,639,300 5,741,618,600 3,209 97.143 103 J 210,500 102 T/B 383,400 144 HRTA Hartadinata Abadi Tbk. --M5---1 234 230 222 222 -12 129,000 28,869,400 29 74.000 224 J 2,000 222 T/B 17,100 145 HRUM Harum Energy Tbk. --M2K--1 1,200 1,200 1,195 1,200 0 590,900 708,382,000 110 23.077 1,205 J 20,800 1,200 T/B 6,800 146 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---1 216 220 202 202 -14 15,368,100 3,217,953,600 1,603 192.381 202 T/J 4,468,900 0 B 0 148 IFSH Ifishdeco Tbk. --U2---2 274 290 274 290 16 16,900 4,737,400 9 65.909 300 J 2,000 274 B 4,600 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 630 755 610 705 75 24,471,300 17,328,124,500 4,387 94.647 710 J 56,300 705 T/B 137,400 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 196 238 190 218 22 26,218,500 5,778,490,200 3,183 43.600 220 J 229,900 218 T/B 317,300 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,190 1,195 1,185 1,195 5 698,000 829,742,500 48 314.474 1,195 T/J 174,400 1,190 B 1,800 153 INAF Indofarma (Persero) Tbk. --U5---1 1,000 1,005 975 990 -10 1,026,500 1,015,131,500 509 396.000 995 J 46,000 990 T/B 43,700 154 INCO Vale Indonesia Tbk. --M2XX-1 2,820 2,850 2,780 2,800 -20 4,852,900 13,654,868,000 2,178 1,142.857 2,810 J 67,300 2,800 T/B 368,800 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,290 2,200 2,290 20 34,200 75,523,000 24 308.422 2,280 J 2,000 2,200 B 22,800 156 INDS Indospring Tbk. --M4---1 1,930 1,940 1,930 1,930 0 14,000 27,021,500 11 180.937 1,940 J 900 1,930 T/B 246,200 157 INDY Indika Energy Tbk. --M2K--1 675 675 660 660 -15 3,533,200 2,352,698,500 737 22.373 665 J 20,200 660 T/B 945,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,700 5,450 5,525 -75 2,058,400 11,469,525,000 1,296 284.695 5,550 J 100,300 5,525 T/B 6,300 159 INPP Indonesian Paradise Property Tbk. XDU9---2 695 695 685 695 0 992,700 684,963,000 3 661.905 695 T/J 12,900 655 B 3,000 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,700 1,740 1,675 1,735 35 435,400 757,164,000 24 628.623 1,735 T/J 900 1,590 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 820 830 830 830 10 100 83,000 1 8.426 830 T/J 5,900 765 B 1,000 162 INTA Intraco Penta Tbk. --U9---2 272 0 0 272 0 0 0 0 191.737 270 J 3,600 254 B 8,900 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 500 500 472 486 -14 7,489,900 3,662,119,800 1,694 29.634 486 T/J 184,600 484 B 330,400 164 IPTV MNC Vision Networks Tbk. --U9---1 384 384 378 380 -4 17,356,000 6,617,378,800 11,979 158.333 380 T/J 229,600 378 B 417,400 165 IRRA Itama Ranoraya Tbk. --U9---2 545 540 530 535 -10 4,185,100 2,243,017,500 655 143.048 540 J 220,200 535 T/B 11,300 166 ISAT Indosat Tbk. --M7K--1 2,380 2,380 2,320 2,320 -60 3,131,200 7,344,720,000 1,602 165.714 2,330 J 6,100 2,320 T/B 351,900 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 134 136 129 129 -5 2,967,100 388,838,700 411 43.729 130 J 544,100 129 T/B 546,100 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,660 1,690 1,610 1,615 -45 220,600 359,215,000 272 734.091 1,615 T/J 1,100 1,610 B 4,200 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,400 7,400 7,225 7,275 -125 3,901,400 28,462,675,000 3,594 51.964 7,300 J 15,900 7,275 T/B 14,600 170 JAST Jasnita Telekomindo Tbk. --U7---2 115 123 107 113 -2 64,315,700 7,365,229,600 3,832 45.935 113 T/J 9,000 112 B 273,200 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 183,215,600 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 478 J 100 460 B 1,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 392 392 392 -28 100 39,200 1 324.458 392 T/J 25,400 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,225 1,215 1,180 1,185 -40 17,487,900 20,923,314,000 2,765 323.948 1,190 J 232,400 1,185 T/B 422,200 175 JRPT Jaya Real Property Tbk. --M6K--1 412 414 408 410 -2 2,008,800 824,099,600 261 394.231 410 T/J 582,500 408 B 654,700 176 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,500 4,500 4,370 4,410 -90 9,793,000 43,173,370,000 3,891 260.054 4,410 T/J 74,900 4,400 B 15,300 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 995 995 995 0 2,400 2,388,000 1 214.292 1,000 J 1,800 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 775 780 775 780 5 160,500 124,503,000 20 1,733.333 785 J 26,200 780 T/B 21,600 179 KAEF Kimia Farma Tbk. --M5---1 1,140 1,145 1,110 1,130 -10 1,470,700 1,659,689,500 632 1,130.000 1,130 T/J 190,700 1,125 B 46,300 180 KBLI KMI Wire & Cable Tbk. --M4K--1 398 398 392 396 -2 3,696,800 1,463,120,400 319 48.117 396 T/J 4,737,000 394 B 200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 342 350 322 348 6 2,069,000 694,860,000 74 87.879 348 T/J 64,800 324 B 5,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 865 865 850 860 -5 72,300 61,944,000 43 114.667 860 T/J 29,400 855 B 2,900 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 361,200 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 147 141 141 -3 566,300 80,501,100 123 4.892 142 J 600 141 T/B 272,400 185 KINO Kino Indonesia Tbk. --M5---1 3,430 3,460 3,350 3,350 -80 1,022,400 3,497,490,000 155 88.158 3,350 T/J 1,900 3,340 B 6,200 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 200 1,025 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 210 216 198 216 6 3,900 814,400 9 757.895 210 J 37,500 200 B 100 188 KMTR Kirana Megatara Tbk. --U3---2 248 278 240 240 -8 5,700 1,387,000 8 52.402 256 J 400 240 T/B 5,300 189 KOTA DMS Propertindo Tbk. --U6---1 660 660 640 640 -20 8,317,200 5,422,492,500 472 320.000 645 J 34,500 640 T/B 128,200 190 KPIG MNC Land Tbk. --M9---2 113 114 108 113 0 3,837,800 431,783,000 4,520 243.152 113 T/J 405,600 112 B 508,400 191 KRAH Grand Kartech Tbk. --U4---2 488 505 486 486 -2 300 147,900 3 176.727 486 T/J 2,400 454 B 100 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 278 278 270 274 -4 11,157,000 3,045,352,800 1,221 34.064 276 J 1,873,300 274 T/B 93,000 193 KREN Kresna Graha Investama Tbk. --U9---1 154 156 144 145 -9 100,027,900 14,712,826,200 5,476 1,508.531 145 T/J 4,733,500 144 B 15,192,100 194 LAND Trimitra Propertindo Tbk. --U6---2 272 266 254 254 -18 78,000 19,888,000 28 65.128 254 T/J 13,200 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,200 7,200 6,850 6,850 -350 6,400 45,285,000 14 113.223 7,175 J 3,000 6,850 T/B 3,400 196 LINK Link Net Tbk. XDM9---1 2,370 2,450 2,310 2,400 30 943,500 2,220,927,000 933 150.000 2,400 T/J 67,300 2,390 B 10,600 197 LPCK Lippo Cikarang Tbk --U6---1 780 915 770 850 70 9,458,900 7,982,786,500 2,137 95.834 855 J 3,300 850 T/B 126,500 198 LPKR Lippo Karawaci Tbk. --M6K--1 178 186 172 175 -3 30,872,200 5,494,446,000 1,320 56.510 175 T/J 72,400 173 B 134,100 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,605 1,620 1,560 1,565 -40 8,951,500 14,127,618,500 2,030 35.463 1,570 J 28,800 1,565 T/B 98,800 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 860 860 825 825 -35 21,028,900 17,612,805,500 2,086 212.903 830 J 143,300 825 T/B 1,257,000 201 MAIN Malindo Feedmill Tbk. --M3K--1 590 590 560 565 -25 9,748,800 5,551,373,500 1,494 321.023 570 J 241,900 565 T/B 101,200 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,640 2,640 2,560 2,610 -30 740,300 1,928,461,000 305 124.286 2,610 T/J 448,700 2,590 B 65,900 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,605 J 5,600 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 775 780 750 765 -10 18,231,800 13,934,463,000 2,381 1,227.634 770 J 58,600 765 T/B 3,971,900 205 MARI Mahaka Radio Integra Tbk. --M9---2 79 80 74 78 -1 673,000 50,569,500 59 104.000 79 J 50,000 78 T/B 73,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 490 460 468 -20 3,681,000 1,753,968,400 553 936.000 474 J 76,800 468 T/B 2,200 207 MASA Multistrada Arah Sarana Tbk. --U4---1 535 535 530 535 0 4,800 2,566,500 6 380.404 585 J 2,000 500 B 51,100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,740 1,765 1,620 1,680 -60 215,200 358,603,500 156 129.231 1,690 J 400 1,680 T/B 4,000 209 MCAS M Cash Integrasi Tbk. --U9---2 1,370 1,450 1,370 1,375 5 2,007,000 2,783,171,000 465 99.278 1,390 J 44,700 1,375 T/B 6,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 135 135 129 130 -5 4,843,900 637,325,500 254 116.600 131 J 2,000 130 T/B 46,600 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,150,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,380 1,345 1,375 10 60,683,100 82,670,040,500 3,390 358.547 1,375 T/J 3,721,300 1,370 B 24,000 213 MDLN Modernland Realty Tbk. --M6---1 67 69 63 63 -4 57,585,900 3,673,727,400 1,786 18.697 63 T/J 4,935,500 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 474 472 460 462 -12 25,522,600 11,872,456,400 2,295 813.710 462 T/J 419,900 460 B 4,040,100 215 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 5,100 6,200 T/B 14,800 216 MERK Merck Tbk. --U5---2 2,750 2,750 2,700 2,730 -20 28,800 78,771,000 36 7,198.038 2,740 J 600 2,720 B 10,700 217 META Nusantara Infrastructure Tbk. --U7---1 112 114 108 111 -1 45,300 5,031,700 19 33.629 113 J 138,100 111 T/B 4,200 218 MFIN Mandala Multifinance Tbk. --U8---2 910 935 865 900 -10 63,200 56,941,500 33 923.077 900 T/J 9,100 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 710 710 690 695 -15 2,836,800 1,989,145,500 173 308.889 695 T/J 127,900 690 B 24,700 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,450 1,405 1,405 1,405 -45 100 140,500 1 510.909 1,450 J 200,900 1,405 T/B 1,800 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,320 2,200 2,220 -80 7,404,700 16,675,561,000 2,268 130.705 2,230 J 2,000 2,220 T/B 85,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 1,300,000 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,775 J 300 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,525 10,425 10,425 -125 4,800 50,180,000 13 66,401.274 10,425 T/J 5,300 10,400 B 500 225 MLPL Multipolar Tbk. --M9---1 55 55 53 53 -2 3,806,500 204,747,800 120 6.079 54 J 32,100 53 T/B 59,300 226 MMLP Mega Manunggal Property Tbk. --M6---2 197 200 196 200 3 284,100 56,422,300 44 34.188 200 T/J 345,600 197 B 63,400 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 995 945 950 -30 50,132,700 48,131,476,500 5,775 105.556 955 J 651,600 950 T/B 780,200 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,065 1,025 1,065 35 41,000 43,290,000 8 183.621 1,065 T/J 11,100 965 B 21,200 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 492 500 490 492 0 3,542,600 1,749,948,800 657 32.800 494 J 78,200 492 T/B 309,700 230 MPPA Matahari Putra Prima Tbk. --U9---1 120 122 117 118 -2 1,461,400 173,141,500 114 49.611 119 J 259,900 118 T/B 93,100 231 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 860 J 2,100 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,000 5,800 5,800 -425 3,000 17,600,000 7 526.085 5,800 T/J 5,700 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 284 288 274 278 -6 551,400 152,945,000 133 55.600 278 T/J 14,400 276 B 10,300 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 9,600 990 B 100 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,330 1,290 1,300 -30 814,100 1,060,767,000 343 2,340.318 1,310 J 3,500 1,300 T/B 25,300 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 100,167,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 420 410 400 400 -20 600 245,000 2 168.173 410 J 2,500 400 T/B 600 238 MTPS Meta Epsi Tbk. --U7---2 135 145 133 135 0 123,100 16,810,800 36 42.188 135 T/J 18,500 134 B 20,000 239 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,020 970 1,015 0 188,000 187,566,000 110 120.894 1,015 T/J 686,500 1,000 B 30,200 240 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,280 2,230 2,260 -30 4,173,600 9,397,810,000 1,216 11,305.653 2,260 T/J 783,400 2,250 B 5,400 241 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---2 173 173 161 161 -12 13,700 2,335,600 13 156.311 161 T/J 5,500 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 334 334 314 316 -18 970,800 309,582,800 388 306.796 318 J 112,300 316 T/B 100 244 NFCX NFC Indonesia Tbk. --U9---2 1,755 1,755 1,685 1,700 -55 50,300 86,075,500 31 91.892 1,755 J 1,000 1,700 T/B 200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 498 480 484 -6 913,700 443,016,000 285 148.923 486 J 21,200 484 T/B 28,600 246 NIRO City Retail Developments Tbk. --U6---2 138 148 138 138 0 200 28,600 2 131.429 138 T/J 1,400 131 B 500 247 NISP Bank OCBC NISP Tbk. --U8---1 725 730 725 725 0 1,200 871,000 7 878.532 730 J 5,400 725 T/B 36,700 248 NOBU Bank Nationalnobu Tbk. --U8---1 800 810 800 800 0 2,400 1,921,000 5 213.333 810 J 1,000 800 T/B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 252 252 236 242 -10 26,300 6,215,600 14 110.000 238 J 2,500 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 318 J 100 316 B 6,600 251 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 199 J 9,200 195 B 153,300 252 PBID Panca Budi Idaman Tbk. XDU3---1 845 860 840 845 0 123,500 104,640,500 44 99.412 850 J 16,900 845 T/B 10,200 253 PBRX Pan Brothers Tbk. --M4---1 282 284 282 284 2 2,400 678,800 10 502.655 284 T/J 1,700 276 B 900 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 690 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,130 1,130 1,085 1,090 -40 168,840,200 186,726,428,500 10,877 363.333 1,095 J 1,397,800 1,090 T/B 3,221,300 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 530 510 520 -15 156,900 81,595,500 56 101.463 520 T/J 5,200 510 B 34,200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,300 2,310 2,300 2,310 10 25,300 58,366,000 4 958.546 2,440 J 200 2,340 B 10,000 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 124 124 -3 204,400 25,346,200 5 99.200 126 J 3,000 124 T/B 899,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 830 825 800 815 -15 5,678,800 4,591,970,000 483 1,356.976 815 T/J 338,100 805 B 2,500 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 42,600 2,130,000 10 50.000 50 T/J 3,139,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 790 790 765 770 -20 431,000 331,546,500 105 818.801 770 T/J 16,100 765 B 10,000 262 PNLF Panin Financial Tbk. --M8K--1 193 193 188 189 -4 16,398,700 3,105,323,100 743 204.280 189 T/J 1,966,700 188 B 1,260,200 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,250 1,120 1,165 -35 25,000 30,019,500 50 71.254 1,165 T/J 263,700 1,120 B 600 264 POLU Golden Flower Tbk. --U4---2 850 800 795 795 -55 2,100 1,670,500 6 276.042 795 T/J 2,900 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 460 440 440 440 -20 100 44,000 1 82.243 0 J 0 444 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 620 625 600 615 -5 1,222,600 742,361,000 500 41.000 615 T/J 46,000 610 B 8,800 267 PPRE PP Presisi Tbk. --U7---1 198 200 195 198 0 12,458,200 2,445,165,100 1,160 46.047 198 T/J 707,000 197 B 10,000 268 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 945,000 47,250,000 98 108.108 50 T/J 56,684,700 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,180 3,190 3,170 3,180 0 45,000 142,756,000 13 48.923 3,180 T/J 200 3,170 B 2,000 270 PRIM Royal Prima Tbk. --U9---2 278 346 286 314 36 33,800 10,495,800 57 62.800 312 J 300 298 B 300 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 184 183 178 179 -5 17,111,100 3,080,773,200 1,047 580.735 180 J 309,700 179 T/B 1,104,000 272 PSGO Palma Serasih Tbk. --U1---2 96 99 96 99 3 83,700 8,181,100 12 94.286 99 T/J 138,100 97 B 100,300 273 PTBA Bukit Asam Tbk. XDM2BX-1 2,120 2,120 2,050 2,060 -60 79,582,000 165,101,715,000 14,877 1,791.304 2,070 J 273,600 2,060 T/B 1,896,800 274 PTPP PP (Persero) Tbk. XDM6XX-1 855 870 835 845 -10 35,862,900 30,628,324,000 2,990 158.835 850 J 691,700 845 T/B 1,967,400 275 PTRO Petrosea Tbk. --M2---1 1,355 1,355 1,320 1,330 -25 548,600 732,654,000 196 1,064.000 1,335 J 18,700 1,330 T/B 9,300 276 PTSN Sat Nusapersada Tbk --M4---1 192 214 189 192 0 45,220,000 9,144,952,000 4,445 99.311 193 J 100,000 192 T/B 12,100 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 6,800 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 436 444 418 424 -12 119,179,700 50,629,193,000 8,093 1,634.604 424 T/J 59,300 422 B 701,600 279 PZZA Sarimelati Kencana Tbk. CDU9---1 890 900 870 885 -5 1,193,700 1,054,839,500 495 80.455 885 T/J 81,600 880 B 158,100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 640 600 610 0 22,102,900 13,709,290,500 1,999 381.250 610 T/J 380,900 605 B 652,800 281 RDTX Roda Vivatex Tbk --U6---1 4,970 4,970 4,960 4,960 -10 33,100 164,342,000 3 261.302 4,970 J 3,400 4,900 B 33,000 282 REAL Repower Asia Indonesia Tbk. --U6---2 54 55 52 53 -1 472,122,100 25,127,054,800 1,679 53.000 53 T/J 3,342,300 52 B 1,819,200 283 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---2 460 458 440 440 -20 511,000 229,861,400 177 269.939 440 T/J 11,200 438 B 6,300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 234 234 234 -4 100 23,400 1 1,830.986 244 J 10,000 234 T/B 10,000 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,190 1,175 1,190 0 603,300 715,126,000 88 466.667 1,190 T/J 49,500 1,180 B 91,100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 88 87 84 85 -3 491,100 41,809,700 74 106.250 85 T/J 57,200 84 B 76,200 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,050 9,125 9,000 9,050 0 5,000 45,100,000 6 5,838.710 9,050 T/J 12,700 9,000 B 4,200 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,095 1,095 1,055 1,090 -5 23,507,200 25,319,158,000 1,404 493.094 1,090 T/J 79,700 1,085 B 35,200 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 700 700 700 700 0 3,200 2,240,000 6 782.954 700 T/J 600 665 B 3,000 291 SFAN Surya Fajar Capital Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 545.213 980 J 1,000 0 B 0 292 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,190 2,180 2,190 0 86,600 189,632,000 26 93.590 2,190 T/J 118,500 2,180 B 14,500 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 600 600 560 575 -25 289,500 169,584,500 94 410.714 575 T/J 22,100 565 B 100 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,220 1,200 1,205 -10 2,481,500 2,987,112,000 1,411 207.759 1,205 T/J 200 1,200 B 596,100 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,400 5,300 5,325 -175 57,600 306,695,000 99 60.478 5,350 J 500 5,325 T/B 500 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 260 270 250 268 8 9,767,200 2,535,398,400 757 24.364 268 T/J 1,773,000 266 B 80,500 298 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,100 1,100 0 1,200 1,320,000 2 1.222 1,150 J 1,000 0 B 0 299 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 5,200 5,275 5,075 5,150 -50 240,900 1,246,027,500 77 4,478.261 5,275 J 400 5,150 T/B 200 301 SMAR Smart Tbk. --U1---2 2,820 2,980 2,830 2,900 80 3,000 8,692,000 13 958.171 2,970 J 100 2,890 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 314 324 306 310 -4 7,265,600 2,288,231,000 1,041 55.357 312 J 155,700 310 T/B 284,700 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,050 1,200 1,040 1,195 145 362,300 407,002,500 287 1,443.237 1,195 T/J 1,100 1,190 B 200 304 SMRA Summarecon Agung Tbk. --M6K--1 630 635 605 610 -20 31,072,200 19,144,528,500 2,853 1,002.300 615 J 778,600 610 T/B 3,714,000 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,075 1,085 1,055 1,080 5 3,199,800 3,431,613,000 1,222 2,884.692 1,080 T/J 48,500 1,075 B 32,700 306 SOCI Soechi Lines Tbk. --M7---1 127 129 124 126 -1 5,784,800 731,147,600 403 22.909 126 T/J 129,000 125 B 117,000 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 600 0 B 0 308 SPTO Surya Pertiwi Tbk. XDM9K--2 510 505 492 496 -14 25,700 12,808,800 46 42.759 498 J 600 496 T/B 2,600 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 192 194 182 190 -2 1,631,800 311,381,300 234 107.968 191 J 440,800 190 T/B 12,600 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 133 130 130 0 5,200 676,600 3 138.739 133 J 87,100 130 T/B 5,000 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 194 198 191 192 -2 17,226,000 3,331,584,800 1,323 80.000 192 T/J 375,000 191 B 1,939,800 312 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,780 2,790 2,760 2,770 -10 621,500 1,721,892,000 199 50.364 2,780 J 19,800 2,770 T/B 31,400 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 408 404 386 398 -10 37,122,400 14,663,038,800 2,213 163.282 398 T/J 410,800 396 B 5,000 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 795 785 795 5 606,000 478,764,000 57 118.657 795 T/J 143,800 785 B 87,300 315 STTP Siantar Top Tbk. --U5---2 7,025 7,025 6,600 6,600 -425 300 2,065,000 3 3,900.018 7,300 J 100 6,600 T/B 14,000 316 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 4,850 J 100 4,520 B 200 318 SURE Super Energy Tbk. --U2---2 2,930 2,930 2,920 2,930 0 1,957,300 5,715,317,000 5 1,890.323 2,930 T/J 33,200 2,920 B 300 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 70 70 68 69 -1 2,871,500 197,946,100 354 630.425 69 T/J 270,500 68 B 892,200 320 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 1,150 1,150 1,110 1,140 -10 24,020,100 27,123,663,000 1,514 281.481 1,140 T/J 224,600 1,135 B 800 322 TBLA Tunas Baru Lampung Tbk. --M5---1 570 570 545 550 -20 2,869,300 1,599,697,500 330 125.242 555 J 29,600 550 T/B 210,700 323 TCID Mandom Indonesia Tbk. --U5---1 7,600 7,625 7,500 7,500 -100 132,200 999,540,000 25 735.640 7,500 T/J 54,700 7,475 B 100 324 TCPI Transcoal Pacific Tbk. --U7---2 5,425 5,400 5,300 5,350 -75 10,077,000 53,971,900,000 6,207 3,876.812 5,375 J 56,200 5,350 T/B 150,400 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 95 96 93 94 -1 2,019,200 191,447,200 180 41.228 96 J 332,400 94 T/B 317,100 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 0 J 0 0 B 0 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 0 0 436 0 0 0 0 98.803 440 J 100 430 B 3,300 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 0 J 0 5,700 B 4,100 330 TINS Timah Tbk. --M2K--1 610 610 590 595 -15 16,164,000 9,643,614,500 1,177 304.041 600 J 79,000 595 T/B 13,200 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 4,840 4,710 4,730 -120 4,901,200 23,364,867,000 2,323 292.448 4,740 J 9,700 4,730 T/B 259,800 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 362 360 362 0 30,100 10,896,000 2 76.390 362 T/J 70,000 360 B 100 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,500 75,000 2 80.475 50 T/J 71,250,500 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 322 326 314 320 -2 4,971,600 1,593,817,200 532 115.014 322 J 5,103,100 320 T/B 96,900 335 TOTO Surya Toto Indonesia Tbk. --U3---2 222 220 212 220 -2 15,500 3,379,400 11 713.660 222 J 13,300 218 B 39,100 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,000 1,005 970 975 -25 102,618,400 101,464,492,500 18,398 4,644.405 980 J 321,700 975 T/B 359,100 337 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 6,200 737,800 5 119.917 122 J 1,600 119 T/B 30,000 339 TRIN Perintis Triniti Properti Tbk. --U6---2 270 270 264 264 -6 13,327,400 3,561,214,000 856 132.000 266 J 129,100 264 T/B 15,400 340 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 396 J 22,000 382 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,380 1,345 1,380 0 84,400 114,548,000 64 246.182 1,380 T/J 50,000 1,350 B 100 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,770 2,770 2,770 0 100 277,000 1 71.948 2,770 T/J 14,500 2,650 B 300 344 TURI Tunas Ridean Tbk. CDU9---1 1,415 1,390 1,370 1,390 -25 77,000 106,230,000 5 3,088.889 1,390 T/J 3,000 1,370 B 30,000 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,440 1,440 1,415 1,425 -15 265,400 377,600,500 163 95.000 1,425 T/J 120,000 1,420 B 500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,605 1,610 1,585 1,610 5 330,600 529,707,500 168 3,121.607 1,610 T/J 54,500 1,595 B 100 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,500 3,350 3,500 100 34,000 114,080,000 6 129.626 3,530 J 100 3,500 T/B 13,000 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,635 1,635 1,615 1,615 -20 163,500 267,187,000 30 134.583 1,615 T/J 3,300 1,610 B 4,000 349 VICO Victoria Investama Tbk. --U8---1 89 89 87 89 0 1,200 104,800 2 71.200 89 T/J 19,800 85 B 500 350 VOKS Voksel Electric Tbk. --U4---1 196 198 187 189 -7 29,400 5,684,800 25 83.605 197 J 70,000 191 B 2,500 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 200 202 193 194 -6 40,452,100 7,944,377,000 2,457 66.897 195 J 371,500 194 T/B 562,100 352 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,260 1,260 1,210 1,215 -45 26,850,900 33,137,844,500 3,804 312.297 1,220 J 23,400 1,215 T/B 480,400 353 WOOD Integra Indocabinet Tbk. --M5K--1 374 382 366 370 -4 51,675,000 19,337,335,200 3,267 142.308 370 T/J 4,263,800 368 B 334,900 354 WSBP Waskita Beton Precast Tbk. --M3K--1 204 204 197 199 -5 57,736,600 11,559,683,100 2,596 40.612 200 J 1,596,600 199 T/B 474,800 355 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 760 710 715 -20 20,667,300 14,869,779,000 2,345 192.982 720 J 271,600 715 T/B 4,222,100 356 WTON Wijaya Karya Beton Tbk. --M3K--1 290 294 284 284 -6 17,296,300 4,935,812,200 1,107 48.136 286 J 713,000 284 T/B 1,480,100 357 ZINC Kapuas Prima Coal Tbk. --U2---2 144 145 141 143 -1 89,964,200 12,864,192,300 1,264 509.786 143 T/J 850,200 142 B 221,000 Total 3,591,737,200 2,205,901,336,600 309,397 4,442,515,500 108,174,400 Jakarta, 25 June 2020 Trading Division