List of Securities Quotation: IDX SMC Composite Date: Friday, 26 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 8,450 8,575 8,400 8,425 -25 882,300 7,469,197,500 839 684.426 8,425 T/J 32,600 8,400 B 94,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 6,000 5,750 6,000 250 1,700 10,025,000 2 1,369.804 5,750 J 200 0 B 0 3 ABMM ABM Investama Tbk. CDU9---1 1,380 1,480 1,380 1,400 20 1,000 1,404,000 5 37.333 1,400 T/J 400 1,360 B 700 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,525 1,500 1,505 -5 7,601,000 11,456,454,000 1,783 1,835.366 1,505 T/J 287,800 1,500 B 107,500 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 630 605 610 5 16,506,200 10,165,073,500 1,557 479.059 615 J 205,800 610 T/B 3,179,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,050 7,125 7,050 7,075 25 168,000 1,191,135,000 122 304.301 7,075 T/J 4,100 7,050 B 13,000 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,005 1,025 1,010 1,015 10 40,144,900 40,751,359,000 6,478 92.273 1,015 T/J 941,700 1,010 B 1,674,300 8 AGII Aneka Gas Industri Tbk. --M3---1 496 505 490 505 9 126,600 63,327,100 64 45.909 505 T/J 13,500 500 B 62,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 126 122 123 0 8,477,500 1,047,175,800 673 200.954 123 T/J 402,700 122 B 1,191,600 10 AGRS Bank IBK Indonesia Tbk. --U8---2 102 103 98 103 1 6,000 599,200 7 93.636 103 T/J 23,900 98 B 9,600 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,500 2,570 2,490 2,530 30 13,967,500 35,317,530,000 1,565 2,016.402 2,530 T/J 109,500 2,520 B 35,500 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 278 262 274 6 232,300 61,168,400 6 260.952 274 T/J 1,900 264 B 155,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 304 304 284 286 -18 32,100 9,336,600 38 164.368 290 J 69,200 286 T/B 23,600 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,280 3,300 0 1,000 3,282,000 4 134.694 3,300 T/J 1,100 3,100 B 1,100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,955 1,980 0 441,400 871,713,000 22 104.211 1,980 T/J 12,000 1,975 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 800 780 785 -10 121,800 95,908,000 173 2,003.113 790 J 1,200 785 T/B 76,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 498 488 498 -17 600 297,800 4 41.500 498 T/J 1,300 490 B 1,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 600 615 605 605 5 29,811,500 18,149,780,500 3,111 398.892 605 T/J 1,420,800 600 B 9,350,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 875 875 830 830 -45 11,030,200 9,472,974,500 2,351 882.828 830 T/J 62,400 825 B 168,600 20 APLN Agung Podomoro Land Tbk. --M6K--1 117 120 115 116 -1 13,044,500 1,521,717,000 754 31.781 117 J 2,095,500 116 T/B 41,400 21 ARII Atlas Resources Tbk. --U2---2 570 555 540 540 -30 55,400 29,922,500 12 36.000 540 T/J 146,800 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 530 494 494 494 -36 5,500 2,717,000 12 209.322 494 T/J 1,033,800 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 382 388 380 382 0 2,323,400 890,318,200 120 2,596.343 384 J 22,200 380 B 4,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,365 1,380 1,345 1,345 -20 359,400 485,546,000 78 6,778.551 1,360 J 44,100 1,345 T/B 60,700 25 ASGR Astra Graphia Tbk. XDU9---1 675 700 675 685 10 576,900 400,444,000 138 142.022 695 J 20,000 685 T/B 7,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,110 1,125 1,110 1,115 5 26,700 29,851,000 19 2,064.815 1,120 J 2,300 1,110 B 2,000 27 ASRI Alam Sutera Realty Tbk. --M6---1 130 135 129 129 -1 58,094,900 7,591,752,400 2,033 122.857 130 J 1,251,800 129 T/B 5,969,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 412 426 412 418 6 10,224,800 4,281,209,000 684 107.179 420 J 71,100 418 T/B 583,800 29 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 850 J 1,800 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 895 905 890 890 -5 908,700 815,608,500 284 804.920 890 T/J 2,300 885 B 29,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 23,500 1,175,000 5 57.388 50 T/J 44,629,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 412 414 390 414 2 126,400 52,038,800 26 305.231 414 T/J 1,199,200 396 B 3,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 900 850 850 850 -50 12,100 10,285,000 22 1,062.500 850 T/J 500 840 B 2,200 34 BBKP Bank Bukopin Tbk. --M8---1 183 186 180 181 -2 24,151,800 4,399,059,500 1,441 53.695 182 J 131,200 181 T/B 263,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,135 1,200 1,100 1,200 65 11,600 13,406,500 11 86.957 1,200 T/J 7,800 1,170 B 1,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,180 1,260 1,195 1,210 30 260,467,400 319,228,240,500 19,241 157.826 1,215 J 775,300 1,210 T/B 1,800,500 37 BBYB Bank Yudha Bhakti Tbk. CRU8---1 236 260 236 240 4 95,100 23,420,800 21 244.349 248 J 20,200 240 T/B 36,700 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 160 167 156 159 -1 14,248,100 2,343,167,700 24,459 450.910 159 T/J 76,500 158 B 32,900 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 2,750 2,820 2,710 2,710 -40 1,311,900 3,590,597,000 706 1.530 2,730 J 1,800 2,710 T/B 309,800 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,400 170,000 5 217.306 50 T/J 729,317,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 123 130 121 122 -1 20,494,900 2,523,042,900 1,149 71.765 123 J 165,700 122 T/B 708,600 43 BFIN BFI Finance Indonesia Tbk. --M8---1 286 294 286 288 2 16,865,700 4,881,365,800 1,181 1,475.863 290 J 274,200 288 T/B 120,400 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 21,300 1,065,000 15 146.220 50 T/J 26,461,000 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 945 950 940 945 0 92,300 87,214,500 26 533.910 950 J 79,800 945 T/B 42,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 700 35,000 3 35.714 50 T/J 55,800,500 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,095 1,150 1,100 1,135 40 4,133,100 4,681,510,500 746 17.462 1,145 J 29,200 1,135 T/B 70,300 48 BISI BISI International Tbk. --U1---1 840 850 835 840 0 63,800 53,541,000 48 420.000 840 T/J 71,200 835 B 6,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 770 785 755 755 -15 3,973,100 3,047,665,000 891 125.833 765 J 10,000 755 T/B 2,184,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 510 505 510 5 3,211,100 1,627,442,000 806 118.605 510 T/J 1,306,000 505 B 866,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 453,400 22,670,000 51 3.455 50 T/J 124,083,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 68 69 68 69 1 185,900 12,816,100 10 158.330 70 J 25,800 69 T/B 1,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 3 0.658 50 T/J 182,373,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,680 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 270 254 254 0 400 105,400 4 79.375 266 J 600 254 T/B 10,900 56 BMTR Global Mediacom Tbk. --M9K--1 192 195 190 190 -2 32,722,900 6,276,111,500 1,397 154.648 191 J 629,000 190 T/B 1,272,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,100 55,000 3 0.172 50 T/J 75,566,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 730 740 725 735 5 1,421,000 1,043,025,500 219 5.427 740 J 309,300 735 T/B 413,800 59 BNII Bank Maybank Indonesia Tbk. --U8---1 160 165 160 161 1 189,300 30,678,300 54 1.918 162 J 4,500 161 T/B 5,500 60 BNLI Bank Permata Tbk. --M8K--1 1,270 1,280 1,270 1,275 5 1,362,600 1,737,606,500 256 13.882 1,280 J 949,100 1,275 T/B 528,000 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,390 1,410 1,385 1,390 0 52,123,600 72,938,715,000 3,006 1,349.515 1,400 J 20,000 1,390 T/B 32,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 169 169 169 169 0 2,300 388,700 8 96.571 168 J 10,500 163 B 1,000 63 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 940 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 102,500 1,185 B 331,700 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 6,175 0 0 6,175 0 0 0 0 240.324 6,700 J 4,000 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 310 316 308 308 -2 7,351,000 2,278,047,800 1,233 60.392 310 J 1,157,500 308 T/B 509,300 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,445,900 272,295,000 31 7.874 50 T/J 21,191,500 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 817.827 1,150 J 97,600 1,015 B 500 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 765 785 760 770 5 10,848,700 8,351,186,000 1,554 150.831 775 J 802,100 770 T/B 1,474,800 71 BSIM Bank Sinarmas Tbk. --U8---1 500 0 0 500 0 0 0 0 341.020 498 J 800 492 B 500 72 BSSR Baramulti Suksessarana Tbk. CDU2---2 1,375 1,440 1,390 1,435 60 141,300 201,677,000 59 73.590 1,435 T/J 1,500 1,415 B 9,800 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 200 10,000 2 383.083 50 T/J 5,961,600 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 2,110 2,110 -40 62,900 134,300,000 72 408.470 2,150 J 11,500 2,110 T/B 11,200 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,100 3,180 3,060 3,060 -40 10,742,900 33,528,551,000 3,413 313.846 3,070 J 14,700 3,060 T/B 540,800 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 940 940 875 875 -65 17,300 15,614,000 18 148.305 875 T/J 291,900 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 300 322 302 322 22 124,536,100 38,623,032,800 9,033 31.488 322 T/J 126,600 320 B 565,700 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,508,000 75,400,000 40 2.902 50 T/J 1,563,667,600 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 89 92 88 89 0 7,510,300 670,154,900 417 19.465 89 T/J 307,700 88 B 3,333,900 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 212 206 206 -2 114,100 23,580,000 56 62.424 208 J 6,500 206 T/B 172,700 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 1,203,000 60,150,000 8 28.571 50 T/J 13,438,500 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 370 370 0 863,000 319,310,000 1 675.960 0 J 0 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 193 198 183 189 -4 1,103,300 209,938,300 351 47.250 189 T/J 14,300 188 B 13,100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 77 79 74 79 2 2,580,900 198,749,000 115 505.600 79 T/J 291,900 78 B 847,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 193 182 192 2 1,234,600 234,773,800 30 15.024 192 T/J 33,600 190 B 38,900 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 1,100 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,810 1,870 1,700 1,850 40 1,100 1,913,000 7 1,027.778 1,840 J 800 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 462 470 456 464 2 11,354,200 5,249,519,000 1,119 2,017.391 466 J 99,900 462 B 3,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,520 J 200 1,490 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 50 50 50 0 1,200 60,000 2 45.455 50 T/J 143,133,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 352 350 350 350 -2 100 35,000 1 176.620 360 J 1,500 350 T/B 14,000 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-1 620 645 625 630 10 28,897,800 18,240,017,000 2,611 141.054 635 J 1,370,500 630 T/B 328,000 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,805 1,800 1,800 0 7,900 14,236,000 6 3,612.862 1,805 J 1,700 1,795 B 1,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,200 110,000 3 16.496 50 T/J 240,391,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 191 193 187 190 -1 1,074,000 203,331,700 222 33.109 190 T/J 100,000 189 B 21,700 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,500 1,645 1,470 1,560 60 1,627,000 2,477,930,000 254 52.881 1,560 T/J 283,000 1,550 B 45,700 101 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,910 4,910 4,910 0 500 2,455,000 1 29,350.230 4,910 T/J 600 4,820 B 400 102 DMAS Puradelta Lestari Tbk. --M6K--1 178 182 178 179 1 30,601,800 5,508,049,500 1,706 85.238 180 J 911,100 179 T/B 252,100 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 186 204 185 195 9 87,359,200 17,153,757,900 4,805 84.783 197 J 27,000 195 T/B 325,900 104 DMND Diamond Food Indonesia Tbk. --U5---1 960 970 945 950 -10 7,400 7,037,000 21 103.825 950 T/J 4,600 945 B 4,300 105 DNAR Bank Oke Indonesia Tbk. --U8---1 166 220 166 167 1 500 97,300 5 151.818 218 J 800 170 B 35,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,340 3,340 3,140 3,140 -200 136,200 437,709,000 60 2,758.281 3,240 J 100 3,140 T/B 18,900 107 DOID Delta Dunia Makmur Tbk. --M2---1 135 139 133 137 2 7,577,100 1,033,590,800 559 185.476 138 J 536,000 137 T/B 394,600 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 372 374 372 374 2 856,000 319,332,400 47 101.081 374 T/J 39,600 370 B 35,200 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,175 0 0 20,175 0 0 0 0 1,345.000 18,775 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 520 535 486 500 -20 6,116,800 3,049,061,400 1,187 99.010 505 J 20,000 500 T/B 39,900 111 DUTI Duta Pertiwi Tbk --U6---2 5,500 0 0 5,500 0 0 0 0 553.153 5,150 J 3,500 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,190 2,170 2,190 10 28,000 61,034,000 24 806.121 2,190 T/J 3,800 2,170 B 3,700 113 DWGL Dwi Guna Laksana Tbk. --U9---2 254 262 242 254 0 2,200 563,200 9 169.333 254 T/J 5,000 244 B 5,000 114 ECII Electronic City Indonesia Tbk. --U9---2 665 700 640 700 35 10,200 7,129,000 7 17.284 700 T/J 91,900 640 B 900 115 ELSA Elnusa Tbk. --M2K--1 220 228 222 224 4 32,630,200 7,320,801,200 1,583 56.000 226 J 5,086,700 224 T/B 569,600 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 714,227,700 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 0 0 4,950 0 0 0 0 687.500 4,900 J 300,000 4,660 B 600 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,840 1,855 1,850 1,855 15 7,400 13,694,000 6 1,297.847 1,885 J 1,500 1,855 T/B 200 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,250 1,275 1,235 1,235 -15 6,399,300 7,966,368,000 1,689 123.500 1,235 T/J 19,700 1,230 B 289,700 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 160 157 158 0 68,300 10,819,800 53 294.167 159 J 39,700 158 T/B 3,200 121 EXCL XL Axiata Tbk. --M7BX-1 2,640 2,780 2,660 2,750 110 10,432,300 28,497,600,000 2,838 139.565 2,750 T/J 133,800 2,740 B 63,100 122 FAST Fast Food Indonesia Tbk. --U9---2 940 950 930 950 10 18,300 17,234,000 24 2,988.079 950 T/J 13,500 935 B 2,200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,000 7,000 7,000 0 200 1,400,000 2 1,604.180 7,150 J 100 7,000 T/B 400 124 FILM MD Pictures Tbk. --U9---1 170 175 170 172 2 344,000 58,892,000 84 81.905 174 J 42,100 171 B 26,400 125 FISH FKS Multi Agro Tbk. --U9---2 2,890 2,890 2,890 2,890 0 600 1,734,000 2 2,312.000 2,900 J 2,600 2,890 T/B 400 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 99 101 99 101 2 28,762,000 2,882,999,000 1,572 5.611 101 T/J 1,166,000 100 B 1,419,200 128 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---2 284 300 268 274 -10 2,300 658,800 13 32.619 282 J 1,400 274 T/B 900 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 266 272 266 266 0 7,502,300 2,007,451,200 858 35.757 268 J 114,700 266 T/B 1,756,000 131 GJTL Gajah Tunggal Tbk. --M4---1 376 382 376 380 4 1,103,200 418,651,800 275 74.603 380 T/J 501,600 378 B 280,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 85 86 84 84 -1 2,610,900 221,070,700 183 21.000 85 J 2,052,100 84 T/B 374,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 2,952.174 18,000 J 200 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,305 1,290 1,300 0 243,300 316,294,000 118 101.167 1,300 T/J 5,700 1,290 B 14,600 135 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 92 87 92 3 477,300 42,909,300 15 36.800 91 J 13,000 90 B 116,400 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,030 3,090 2,990 3,030 0 1,000,100 3,020,612,000 388 81.892 3,050 J 3,200 3,010 B 89,200 138 HERO Hero Supermarket Tbk. --U9---1 885 920 905 920 35 300 274,000 3 1,920.347 900 J 88,200 885 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,180 3,130 3,170 30 1,105,600 3,489,697,000 76 970.428 3,180 J 200 3,170 T/B 100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 525 515 525 5 12,300 6,419,500 6 807.692 525 T/J 2,300 510 B 1,100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 670 655 655 -5 11,796,800 7,798,097,000 871 211.290 660 J 109,300 655 T/B 246,500 142 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---2 102 108 98 100 -2 52,918,900 5,424,464,300 2,380 95.238 100 T/J 1,235,500 99 B 571,100 144 HRTA Hartadinata Abadi Tbk. --M5---1 222 236 220 224 2 312,600 70,292,000 85 74.667 224 T/J 45,400 222 B 17,200 145 HRUM Harum Energy Tbk. --M2K--1 1,200 1,205 1,185 1,195 -5 128,900 154,344,000 66 22.981 1,195 T/J 21,000 1,190 B 37,500 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 202 188 188 188 -14 255,100 47,958,800 91 179.048 188 T/J 4,278,700 0 B 0 148 IFSH Ifishdeco Tbk. --U2---2 290 350 270 350 60 5,300 1,702,000 12 79.545 348 J 4,200 340 B 2,000 149 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---1 705 820 710 735 30 49,601,000 38,148,502,500 7,269 98.674 735 T/J 11,500 730 B 237,400 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 218 266 218 252 34 37,521,300 9,380,314,400 3,421 50.400 252 T/J 203,000 250 B 95,700 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,195 1,210 1,195 1,210 15 797,200 956,763,500 70 318.421 1,210 T/J 32,300 1,205 B 6,600 153 INAF Indofarma (Persero) Tbk. --U5---1 990 1,005 990 995 5 556,600 553,854,500 233 398.000 1,000 J 68,600 995 T/B 7,900 154 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,850 2,800 2,810 10 6,694,200 18,868,524,000 1,806 1,146.939 2,820 J 15,500 2,810 T/B 119,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,350 2,210 2,300 10 29,200 67,438,000 28 309.768 2,290 J 300 2,210 B 5,600 156 INDS Indospring Tbk. --M4---1 1,930 1,975 1,935 1,935 5 5,500 10,647,500 7 181.406 1,940 J 1,000 1,935 T/B 4,900 157 INDY Indika Energy Tbk. --M2K--1 660 675 660 670 10 1,316,400 878,041,500 375 22.712 670 T/J 475,100 665 B 133,400 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,525 5,650 5,475 5,500 -25 1,730,400 9,577,290,000 1,387 283.407 5,500 T/J 10,100 5,475 B 84,800 159 INPP Indonesian Paradise Property Tbk. XDU9---2 695 740 660 690 -5 2,000 1,390,500 9 657.143 695 J 7,400 685 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,735 1,800 1,735 1,750 15 759,900 1,341,571,500 53 634.058 1,750 T/J 1,000 1,655 B 300 161 INRU Toba Pulp Lestari Tbk. --U3---2 830 830 830 830 0 400 332,000 1 8.426 830 T/J 5,200 775 B 500 162 INTA Intraco Penta Tbk. --U9---2 272 280 280 280 8 17,700 4,956,000 9 197.376 314 J 400 260 B 2,200 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 486 500 474 478 -8 4,631,400 2,234,099,000 1,404 29.146 478 T/J 7,500 476 B 146,800 164 IPTV MNC Vision Networks Tbk. --U9---1 380 382 376 380 0 38,252,300 14,535,223,000 10,862 158.333 380 T/J 484,200 378 B 402,500 165 IRRA Itama Ranoraya Tbk. --U9---2 535 550 535 545 10 5,238,200 2,842,153,500 853 145.722 550 J 396,900 545 T/B 29,800 166 ISAT Indosat Tbk. --M7K--1 2,320 2,450 2,320 2,440 120 5,906,400 14,158,232,000 2,263 174.286 2,440 T/J 276,300 2,430 B 33,700 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 129 133 125 126 -3 4,702,100 596,803,200 471 42.712 127 J 144,700 126 T/B 110,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,615 1,660 1,595 1,600 -15 236,300 379,936,500 320 727.273 1,600 T/J 24,700 1,595 B 1,800 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,275 7,400 7,200 7,250 -25 2,878,600 20,924,260,000 2,332 51.786 7,250 T/J 256,100 7,225 B 98,100 170 JAST Jasnita Telekomindo Tbk. --U7---2 113 118 107 112 -1 30,625,800 3,465,630,800 1,053 45.528 113 J 272,500 112 T/B 165,200 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 186,419,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 462 452 462 -10 200 91,400 2 262.068 472 J 100 462 T/B 12,100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 392 400 392 392 0 200 79,200 2 324.458 378 J 7,000 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,185 1,220 1,185 1,200 15 21,014,000 25,320,236,500 3,222 328.048 1,205 J 14,700 1,200 T/B 5,054,400 175 JRPT Jaya Real Property Tbk. --M6K--1 410 414 400 410 0 6,870,600 2,796,019,600 569 394.231 410 T/J 126,500 408 B 100,000 176 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,410 4,480 4,360 4,400 -10 5,491,500 24,226,511,000 2,210 259.464 4,410 J 5,400 4,400 T/B 1,906,400 177 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---2 780 785 780 785 5 160,600 125,336,500 13 1,744.444 785 T/J 9,400 780 B 19,400 179 KAEF Kimia Farma Tbk. --M5---1 1,130 1,140 1,120 1,135 5 1,837,000 2,075,926,000 521 1,135.000 1,135 T/J 13,800 1,130 B 147,800 180 KBLI KMI Wire & Cable Tbk. --M4K--1 396 402 396 396 0 1,015,500 403,591,200 169 48.117 398 J 32,300 396 T/B 522,500 181 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 328 346 -2 1,972,500 675,622,600 61 87.374 346 T/J 2,000 328 B 55,200 182 KEJU Mulia Boga Raya Tbk. --U5---2 860 865 855 860 0 58,900 50,417,500 30 114.667 860 T/J 15,200 855 B 12,900 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 261,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 141 145 140 143 2 533,800 75,775,700 100 4.961 143 T/J 131,200 141 B 58,000 185 KINO Kino Indonesia Tbk. --M5---1 3,350 3,390 3,200 3,390 40 1,126,300 3,771,612,000 307 89.211 3,390 T/J 4,200 3,370 B 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 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 216 218 202 218 2 77,900 16,016,200 23 764.912 218 T/J 1,375,200 206 B 2,000 188 KMTR Kirana Megatara Tbk. --U3---2 240 276 224 238 -2 27,500 6,468,800 13 51.965 274 J 16,700 238 T/B 20,100 189 KOTA DMS Propertindo Tbk. --U6---1 640 655 630 650 10 8,057,800 5,167,973,500 396 325.000 650 T/J 61,600 640 B 79,500 190 KPIG MNC Land Tbk. --M9---2 113 114 112 113 0 2,567,100 289,440,000 3,047 243.152 113 T/J 993,000 112 B 300,400 191 KRAH Grand Kartech Tbk. --U4---2 486 486 456 456 -30 700 337,200 2 165.818 464 J 100 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 274 278 270 272 -2 9,667,000 2,636,692,400 941 33.816 272 T/J 427,700 270 B 3,010,800 193 KREN Kresna Graha Investama Tbk. --U9---1 145 152 138 146 1 99,286,500 14,208,440,200 6,985 1,518.935 146 T/J 254,600 145 B 363,700 194 LAND Trimitra Propertindo Tbk. --U6---2 254 256 238 238 -16 219,400 52,479,200 59 61.026 238 T/J 112,800 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,850 0 0 6,850 0 0 0 0 113.223 6,800 J 1,000 6,375 B 500 196 LINK Link Net Tbk. XDM9---1 2,400 2,420 2,340 2,360 -40 994,000 2,352,540,000 719 147.500 2,370 J 4,100 2,360 T/B 4,200 197 LPCK Lippo Cikarang Tbk --U6---1 850 930 850 860 10 3,373,800 2,978,319,500 1,063 96.962 870 J 375,100 860 T/B 203,100 198 LPKR Lippo Karawaci Tbk. --M6K--1 175 177 170 170 -5 24,915,300 4,293,438,700 1,127 54.896 172 J 20,100 170 T/B 757,300 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,565 1,610 1,565 1,565 0 4,956,700 7,843,826,500 1,727 35.463 1,570 J 228,600 1,565 T/B 52,900 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 850 825 825 0 13,316,000 11,085,048,500 1,443 212.903 830 J 226,800 825 T/B 255,900 201 MAIN Malindo Feedmill Tbk. --M3K--1 565 580 570 570 5 3,696,900 2,120,831,000 609 323.864 570 T/J 90,400 565 B 867,900 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,610 2,650 2,510 2,570 -40 1,217,700 3,115,862,000 318 122.381 2,570 T/J 142,800 2,540 B 221,500 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,575 J 300 1,500 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 765 790 765 790 25 11,514,400 8,977,062,000 1,573 1,267.753 790 T/J 132,800 785 B 32,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 78 79 73 73 -5 1,522,300 111,754,100 99 97.333 73 T/J 2,509,700 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 468 472 458 458 -10 2,809,300 1,314,728,000 309 916.000 458 T/J 1,300 456 B 61,800 207 MASA Multistrada Arah Sarana Tbk. --U4---1 535 600 505 600 65 1,200 645,500 5 426.621 600 T/J 3,400 535 B 600 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,680 1,680 1,600 1,680 0 89,000 145,689,000 52 129.231 1,660 J 3,900 1,630 B 2,000 209 MCAS M Cash Integrasi Tbk. --U9---2 1,375 1,525 1,370 1,435 60 2,082,400 2,961,076,500 421 103.610 1,440 J 300 1,435 T/B 1,263,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 134 130 133 3 3,070,700 403,467,200 126 119.291 134 J 188,000 133 T/B 152,900 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 3,403,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,375 1,380 1,350 1,355 -20 30,793,400 41,942,639,000 2,376 353.332 1,360 J 24,400 1,355 T/B 5,007,200 213 MDLN Modernland Realty Tbk. --M6---1 63 68 59 67 4 199,868,000 13,021,462,900 4,135 19.884 68 J 5,876,200 67 T/B 1,353,500 214 MEDC Medco Energi Internasional Tbk. --M2K--1 462 470 450 450 -12 36,060,200 16,637,187,800 2,470 792.574 452 J 20,000 450 T/B 8,129,300 215 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 27,000 167,400,000 8 4,519.346 6,300 J 5,000 6,200 T/B 3,000 216 MERK Merck Tbk. --U5---2 2,730 2,740 2,660 2,700 -30 52,700 141,915,000 57 7,118.939 2,710 J 1,000 2,700 T/B 19,500 217 META Nusantara Infrastructure Tbk. --U7---1 111 112 109 109 -2 74,900 8,227,300 31 33.023 110 J 23,900 109 T/B 95,700 218 MFIN Mandala Multifinance Tbk. --U8---2 900 920 840 860 -40 163,400 139,544,000 39 882.051 860 T/J 108,200 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 695 710 690 690 -5 1,562,000 1,096,950,000 151 306.667 690 T/J 89,900 685 B 28,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,405 0 0 1,405 0 0 0 0 510.909 1,500 J 301,000 1,405 B 200 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,220 2,300 2,200 2,200 -20 3,629,800 8,217,460,000 1,296 129.527 2,270 J 4,000 2,200 T/B 765,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,425,300 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,600 J 5,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,425 10,475 10,000 10,100 -325 83,500 843,280,000 90 64,331.210 10,450 J 3,900 10,100 T/B 2,100 225 MLPL Multipolar Tbk. --M9---1 53 59 53 54 1 21,621,200 1,215,796,200 680 6.194 55 J 220,000 54 T/B 232,400 226 MMLP Mega Manunggal Property Tbk. --M6---2 200 202 196 196 -4 424,900 83,901,200 42 33.504 198 J 3,000 196 T/B 300 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 970 940 945 -5 34,895,800 33,138,483,500 4,436 105.000 945 T/J 1,929,200 940 B 4,052,600 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,065 1,035 1,025 1,025 -40 20,700 21,368,000 8 176.724 1,025 T/J 3,400 1,020 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 492 498 488 492 0 1,118,500 549,768,400 429 32.800 492 T/J 4,800 490 B 400 230 MPPA Matahari Putra Prima Tbk. --U9---1 118 121 117 118 0 2,040,300 242,534,500 145 49.611 119 J 116,900 118 T/B 66,500 231 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 850 J 100 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,700 J 700 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 278 286 260 260 -18 4,307,500 1,132,890,400 479 52.000 260 T/J 622,900 0 B 0 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 2,500 2,500,000 1 65.789 1,000 T/J 48,100 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,300 1,370 1,300 1,320 20 485,900 645,399,000 347 2,376.323 1,325 J 10,500 1,320 T/B 21,700 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 79,865,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 400 390 390 390 -10 100 39,000 1 163.968 390 T/J 9,900 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 135 149 133 141 6 25,500 3,488,200 31 44.062 141 T/J 12,400 135 B 600 239 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 970 1,015 0 132,300 133,979,000 35 120.894 1,015 T/J 583,300 1,005 B 5,200 240 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,270 2,220 2,260 0 3,133,300 7,032,286,000 965 11,305.653 2,260 T/J 294,300 2,250 B 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---2 161 173 164 164 3 1,000 169,200 5 159.223 164 T/J 16,300 153 B 400 243 NATO Nusantara Properti Internasional Tbk. --U9---2 316 324 300 314 -2 1,403,500 430,623,800 1,123 304.854 314 T/J 7,300 312 B 12,600 244 NFCX NFC Indonesia Tbk. --U9---2 1,700 1,790 1,650 1,750 50 75,700 129,763,000 92 94.595 1,785 J 5,000 1,750 T/B 1,600 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 484 505 486 486 2 1,160,000 571,639,500 332 149.538 488 J 3,000 486 T/B 171,700 246 NIRO City Retail Developments Tbk. --U6---2 138 148 131 139 1 2,100 288,100 9 132.381 135 J 300 131 B 1,700 247 NISP Bank OCBC NISP Tbk. --U8---1 725 740 720 725 0 2,500 1,820,000 11 878.532 735 J 3,400 725 T/B 10,300 248 NOBU Bank Nationalnobu Tbk. --U8---1 800 845 770 835 35 500 405,500 5 222.667 835 T/J 1,800 745 B 1,100 249 NZIA Nusantara Almazia Tbk. --U6---1 242 230 226 226 -16 31,900 7,219,000 24 102.727 230 J 17,600 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 338 316 316 316 -22 100 31,600 1 15.132 340 J 200 320 B 100 251 PALM Provident Agro Tbk. --U1---2 195 197 197 197 2 100 19,700 1 53.844 210 J 21,200 196 B 1,100 252 PBID Panca Budi Idaman Tbk. XDU3---1 845 870 850 870 25 145,400 124,738,500 63 102.353 870 T/J 22,200 850 B 10,500 253 PBRX Pan Brothers Tbk. --M4---1 284 284 268 272 -12 54,000 14,841,400 50 481.416 278 J 3,000 270 B 36,500 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 695 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,090 1,160 1,100 1,135 45 283,310,800 321,565,880,000 13,694 378.333 1,140 J 1,934,400 1,135 T/B 7,057,800 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 520 535 510 520 0 131,200 68,268,500 101 101.463 520 T/J 80,000 510 B 6,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,310 2,320 2,320 2,320 10 300 696,000 1 962.696 2,400 J 200 2,320 T/B 9,700 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 124 128 124 128 4 1,000 124,400 2 102.400 127 J 8,000 124 B 1,099,300 259 PNBN Bank Pan Indonesia Tbk --M8K--1 815 840 805 810 -5 3,039,200 2,505,082,000 281 1,348.651 815 J 182,000 810 T/B 23,900 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,700 1,035,000 8 50.000 50 T/J 8,096,000 0 B 0 261 PNIN Paninvest Tbk. --U8---1 770 775 765 770 0 116,300 89,783,500 43 818.801 775 J 1,600 770 T/B 10,000 262 PNLF Panin Financial Tbk. --M8K--1 189 192 187 188 -1 19,549,700 3,687,785,500 1,300 203.199 188 T/J 285,600 187 B 671,400 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,200 1,200 1,200 35 100 120,000 1 73.394 1,180 J 5,000 1,150 B 100 264 POLU Golden Flower Tbk. --U4---2 795 985 750 900 105 3,200 2,539,500 9 312.500 880 J 2,700 775 B 200 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 440 0 0 440 0 0 0 0 82.243 550 J 300 442 B 300 266 POWR Cikarang Listrindo Tbk. --M7---2 615 615 600 610 -5 764,000 466,244,500 275 40.667 610 T/J 149,600 605 B 126,800 267 PPRE PP Presisi Tbk. --U7---1 198 204 195 198 0 13,855,300 2,736,375,600 3,280 46.047 198 T/J 74,000 197 B 7,900 268 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 934,500 46,725,000 116 108.108 50 T/J 59,199,600 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,180 3,200 3,170 3,170 -10 2,200 7,028,000 8 48.769 3,200 J 4,100 3,170 T/B 600 270 PRIM Royal Prima Tbk. --U9---2 314 330 296 310 -4 32,100 9,838,000 28 62.000 310 T/J 4,800 300 B 1,000 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 182 178 180 1 9,458,500 1,703,371,800 518 583.979 180 T/J 6,682,100 179 B 2,810,300 272 PSGO Palma Serasih Tbk. --U1---2 99 99 95 95 -4 116,100 11,459,700 15 90.476 97 J 10,000 94 B 53,100 273 PTBA Bukit Asam Tbk. XDM2BX-1 2,060 2,110 2,050 2,060 0 48,365,400 100,063,739,000 8,411 1,791.304 2,070 J 354,400 2,060 T/B 1,946,700 274 PTPP PP (Persero) Tbk. XDM6XX-1 845 905 850 890 45 61,334,600 54,069,606,000 6,415 167.293 890 T/J 1,427,600 885 B 871,200 275 PTRO Petrosea Tbk. --M2---1 1,330 1,340 1,300 1,330 0 210,700 278,529,000 112 1,064.000 1,330 T/J 900 1,325 B 9,000 276 PTSN Sat Nusapersada Tbk --M4---1 192 200 192 192 0 3,878,300 754,885,300 577 99.311 193 J 28,800 192 T/B 122,400 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 4,560 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 424 434 424 424 0 56,344,900 24,087,598,000 4,616 1,634.604 426 J 136,200 424 T/B 1,451,600 279 PZZA Sarimelati Kencana Tbk. --U9---1 885 880 825 825 -60 1,160,400 966,348,500 635 75.000 830 J 21,500 825 T/B 55,200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 625 605 610 0 4,047,500 2,473,807,000 1,087 381.250 610 T/J 152,300 605 B 482,200 281 RDTX Roda Vivatex Tbk --U6---1 4,960 5,350 4,930 5,350 390 53,200 264,390,000 6 281.847 5,350 T/J 1,700 4,930 B 16,500 282 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 52 -1 126,934,500 6,640,592,700 977 52.000 53 J 5,207,100 52 T/B 34,754,900 283 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---2 440 452 440 452 12 400,600 178,646,000 234 277.301 452 T/J 33,400 448 B 300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 234 260 230 248 14 25,000 6,077,400 14 1,940.532 246 J 3,500 244 B 100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,180 1,190 0 319,300 378,991,500 65 466.667 1,195 J 119,500 1,190 T/B 3,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 85 87 84 86 1 464,500 39,760,200 43 107.500 86 T/J 64,900 85 B 100,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,050 9,100 9,000 9,100 50 40,100 361,150,000 16 5,870.968 9,125 J 200 9,000 B 200 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,090 1,180 1,075 1,165 75 109,343,100 126,320,265,500 3,902 527.023 1,165 T/J 2,158,800 1,160 B 276,000 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 700 660 660 660 -40 100 66,000 1 738.214 720 J 100 670 B 1,900 291 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 42,000 91,970,000 8 93.590 2,190 T/J 17,000 2,180 B 5,500 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,640 J 5,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 575 585 535 535 -40 296,800 166,717,000 101 382.143 535 T/J 7,200 0 B 0 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,205 1,215 1,205 1,210 5 3,913,200 4,731,969,500 1,235 208.621 1,215 J 22,500 1,210 T/B 50,300 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,325 5,500 5,225 5,300 -25 26,200 138,822,500 96 60.194 5,350 J 1,200 5,300 T/B 24,400 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 268 270 260 264 -4 6,027,200 1,591,878,400 488 24.000 266 J 727,300 264 T/B 116,900 298 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,050 1,050 -50 2,100 2,305,000 3 1.167 1,080 J 100 1,025 B 700 299 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 5,150 5,350 5,125 5,175 25 288,800 1,507,670,000 86 4,500.000 5,250 J 200 5,100 B 27,200 301 SMAR Smart Tbk. --U1---2 2,900 0 0 2,900 0 0 0 0 958.171 2,960 J 100 2,900 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 322 310 312 2 3,214,100 1,008,107,000 515 55.714 312 T/J 245,700 310 B 405,700 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,195 1,200 1,115 1,130 -65 274,800 312,915,000 255 1,364.734 1,130 T/J 9,000 1,120 B 14,300 304 SMRA Summarecon Agung Tbk. --M6K--1 610 635 610 620 10 17,776,600 11,031,768,000 1,514 1,018.732 620 T/J 32,700 615 B 805,600 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,080 1,085 1,065 1,080 0 3,134,300 3,362,285,500 889 2,884.692 1,080 T/J 187,000 1,075 B 600 306 SOCI Soechi Lines Tbk. --M7---1 126 128 125 126 0 9,959,400 1,261,281,400 411 22.909 127 J 220,500 125 B 823,800 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,200 J 1,300 0 B 0 308 SPTO Surya Pertiwi Tbk. XDM9K--2 496 505 496 500 4 99,900 49,871,900 21 43.103 505 J 27,100 500 T/B 140,300 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 193 187 187 -3 2,658,000 499,711,000 319 106.263 188 J 5,000 187 T/B 407,500 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 134 134 134 4 200 26,800 1 143.008 133 J 4,200 131 B 100 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 192 195 191 193 1 15,103,900 2,909,243,000 1,241 80.417 193 T/J 112,000 192 B 388,200 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,770 2,770 2,730 2,740 -30 885,600 2,428,276,000 158 49.818 2,740 T/J 2,000 2,730 B 28,300 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 398 410 390 390 -8 20,581,200 8,119,032,000 1,039 160.000 392 J 16,000 390 T/B 672,300 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 795 800 780 790 -5 548,300 431,350,000 163 117.910 790 T/J 91,800 780 B 85,900 315 STTP Siantar Top Tbk. --U5---2 6,600 7,700 6,550 7,300 700 12,400 89,517,500 29 4,313.656 7,700 J 100 7,300 T/B 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 4,600 J 200 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 33,300 2,920 B 300 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 69 70 66 66 -3 3,852,200 259,507,200 535 603.015 67 J 36,300 66 T/B 336,700 320 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,140 1,140 1,110 1,110 -30 19,953,400 22,374,177,000 1,358 274.074 1,110 T/J 1,462,900 1,105 B 799,500 322 TBLA Tunas Baru Lampung Tbk. --M5---1 550 565 550 555 5 1,501,000 834,916,500 153 126.381 560 J 229,700 555 T/B 50,400 323 TCID Mandom Indonesia Tbk. --U5---1 7,500 0 0 7,500 0 0 0 0 735.640 7,775 J 200 7,525 B 100 324 TCPI Transcoal Pacific Tbk. --U7---2 5,350 5,400 5,000 5,350 0 21,278,000 113,336,872,500 8,043 3,876.812 5,350 T/J 200,400 5,325 B 311,400 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 94 95 93 93 -1 1,244,600 116,719,700 147 40.789 95 J 682,000 93 T/B 76,900 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 0 J 0 0 B 0 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 436 436 436 0 100 43,600 1 98.803 480 J 3,400 436 T/B 300 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,250 J 200 5,900 B 10,000 330 TINS Timah Tbk. --M2K--1 595 615 595 595 0 9,690,100 5,825,232,500 746 304.041 600 J 946,900 595 T/B 1,146,800 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,730 4,830 4,750 4,780 50 2,495,600 11,936,240,000 1,436 295.539 4,790 J 81,800 4,780 T/B 10,700 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 378 350 376 14 112,500 41,066,800 35 79.345 374 J 61,000 352 B 2,100 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 12,500 625,000 3 80.475 50 T/J 187,532,300 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 320 324 318 320 0 2,965,800 953,500,600 289 115.014 320 T/J 22,400 318 B 329,500 335 TOTO Surya Toto Indonesia Tbk. --U3---2 220 226 222 226 6 19,200 4,298,400 8 733.124 224 J 300 222 B 200 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 975 1,005 970 1,005 30 77,658,600 77,289,429,000 14,064 4,787.310 1,005 T/J 3,082,400 1,000 B 756,200 337 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 29,400 3,498,600 2 119.917 122 J 1,600 119 T/B 600 339 TRIN Perintis Triniti Properti Tbk. --U6---2 264 268 256 264 0 12,781,900 3,361,936,600 636 132.000 266 J 517,500 264 T/B 54,600 340 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 22,000 380 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,395 1,350 1,375 -5 280,000 388,776,500 79 245.290 1,390 J 11,000 1,375 T/B 26,200 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,700 2,630 2,680 -90 8,100 21,424,000 20 69.610 2,770 J 10,000 2,630 B 600 344 TURI Tunas Ridean Tbk. CDU9---1 1,390 1,400 1,375 1,400 10 51,000 70,500,000 5 3,111.111 1,400 T/J 9,000 1,375 B 30,000 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,425 1,425 1,360 1,400 -25 852,800 1,182,555,500 841 93.333 1,400 T/J 29,500 1,390 B 4,100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,610 1,640 1,600 1,620 10 767,500 1,244,640,000 329 3,140.996 1,620 T/J 21,200 1,615 B 188,600 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,600 3,530 3,600 100 200 713,000 2 133.330 3,490 J 50,000 3,300 B 21,400 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,615 1,615 1,610 1,615 0 155,600 251,274,000 14 134.583 1,615 T/J 42,300 1,610 B 300 349 VICO Victoria Investama Tbk. --U8---1 89 89 89 89 0 5,000 445,000 1 71.200 89 T/J 14,900 85 B 102,000 350 VOKS Voksel Electric Tbk. --U4---1 189 197 190 194 5 36,700 7,034,100 30 85.816 194 T/J 4,000 190 B 78,800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 194 202 193 195 1 25,976,600 5,099,887,200 1,834 67.241 195 T/J 548,600 194 B 1,933,500 352 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,215 1,250 1,215 1,230 15 26,047,900 32,104,630,500 3,768 316.152 1,235 J 205,300 1,230 T/B 67,100 353 WOOD Integra Indocabinet Tbk. --M5K--1 370 400 366 400 30 128,397,600 49,727,810,600 7,417 153.846 400 T/J 1,148,900 398 B 1,039,000 354 WSBP Waskita Beton Precast Tbk. --M3K--1 199 204 197 199 0 39,236,400 7,832,700,400 2,064 40.612 200 J 1,483,600 199 T/B 4,620,900 355 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 715 735 710 720 5 42,379,800 30,609,993,500 2,444 194.332 725 J 73,000 720 T/B 284,200 356 WTON Wijaya Karya Beton Tbk. --M3K--1 284 290 282 288 4 7,775,300 2,224,149,400 961 48.814 288 T/J 950,600 286 B 91,900 357 ZINC Kapuas Prima Coal Tbk. --U2---2 143 146 141 144 1 101,505,400 14,596,214,300 1,494 513.351 144 T/J 802,700 143 B 237,900 Total 3,286,628,700 2,257,021,403,600 307,716 4,557,191,700 152,676,100 Jakarta, 26 June 2020 Trading Division