List of Securities Quotation: IDX SMC Composite Date: Monday, 29 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 8,425 8,500 8,200 8,200 -225 1,494,400 12,304,800,000 1,321 666.147 8,225 J 600 8,200 T/B 40,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,369.804 5,975 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,400 0 0 1,400 0 0 0 0 37.333 1,400 J 3,700 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,505 1,510 1,455 1,485 -20 16,289,700 24,074,505,500 4,384 1,810.976 1,485 T/J 57,700 1,480 B 162,100 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 620 595 610 0 5,474,900 3,344,433,500 1,045 479.059 615 J 190,200 610 T/B 611,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,075 7,075 6,875 7,025 -50 282,200 1,965,537,500 369 302.151 7,050 J 1,900 7,025 T/B 5,100 7 ADRO Adaro Energy Tbk. --M2BX-1 1,015 1,025 1,000 1,005 -10 53,482,300 53,951,818,000 7,564 91.364 1,010 J 1,003,800 1,005 T/B 1,830,300 8 AGII Aneka Gas Industri Tbk. --M3---1 505 540 505 540 35 661,500 349,278,500 195 49.091 545 J 13,400 540 T/B 111,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 126 123 123 0 5,337,900 660,747,500 443 200.954 124 J 164,300 123 T/B 276,800 10 AGRS Bank IBK Indonesia Tbk. --U8---2 103 101 96 96 -7 112,700 10,888,200 23 87.273 99 J 8,000 96 T/B 23,000 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,530 2,540 2,480 2,490 -40 14,715,100 37,056,367,000 1,265 1,984.522 2,490 T/J 32,200 2,480 B 161,400 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 0 0 274 0 0 0 0 260.952 272 J 2,700 266 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 286 300 286 288 2 77,500 22,391,200 8 165.517 300 J 43,200 288 T/B 6,600 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 134.694 3,250 J 700 3,110 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,975 1,950 1,975 -5 25,000 48,776,500 10 103.947 1,960 J 9,900 1,950 B 5,500 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 785 795 775 790 5 144,100 113,187,000 166 2,015.872 790 T/J 33,200 785 B 8,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 498 492 482 492 -6 200 97,400 2 41.000 505 J 100 490 B 300 18 ANTM Aneka Tambang Tbk. --M2XX-1 605 610 595 595 -10 25,880,900 15,508,585,000 3,230 392.299 600 J 524,900 595 T/B 1,011,900 19 APIC Pacific Strategic Financial Tbk. --U8---2 830 830 800 800 -30 14,780,400 11,951,750,000 2,592 850.919 810 J 113,500 800 T/B 242,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 116 117 109 114 -2 29,990,200 3,363,537,800 1,492 31.233 114 T/J 326,400 113 B 1,449,100 21 ARII Atlas Resources Tbk. --U2---2 540 535 510 535 -5 105,000 55,810,000 10 35.667 535 T/J 11,200 525 B 200 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 494 460 460 460 -34 1,600 736,000 6 194.915 460 T/J 542,800 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 382 392 378 382 0 1,174,100 453,835,000 87 2,596.343 384 J 228,500 382 T/B 41,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,345 1,425 1,345 1,425 80 406,800 559,412,500 89 7,181.736 1,430 J 2,000 1,425 T/B 2,506,600 25 ASGR Astra Graphia Tbk. XDU9---1 685 700 680 685 0 123,000 84,240,000 60 142.022 685 T/J 58,900 680 B 30,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,115 1,155 1,115 1,155 40 50,900 57,712,500 46 2,138.889 1,160 J 7,000 1,150 B 1,400 27 ASRI Alam Sutera Realty Tbk. --M6---1 129 132 128 130 1 30,043,200 3,903,414,000 1,631 123.810 130 T/J 922,900 129 B 2,797,900 28 ASSA Adi Sarana Armada Tbk. --M7K--1 418 422 406 410 -8 10,902,800 4,496,263,400 896 105.128 410 T/J 23,500 408 B 473,500 29 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 855 J 200 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 890 890 865 870 -20 686,200 598,900,500 316 786.832 875 J 7,700 870 T/B 337,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,600 80,000 3 57.388 50 T/J 34,456,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 386 414 0 218,800 89,002,000 108 305.231 414 T/J 1,000 390 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 850 835 795 795 -55 11,200 8,962,500 19 993.750 850 J 3,600 795 T/B 900 34 BBKP Bank Bukopin Tbk. --M8---1 181 194 178 189 8 87,786,100 16,679,677,200 4,533 56.068 190 J 4,091,100 189 T/B 5,077,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,200 1,275 1,150 1,275 75 3,800 4,507,000 7 92.391 1,275 T/J 400 1,170 B 200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,210 1,240 1,185 1,240 30 128,935,800 157,517,380,000 10,205 161.739 1,245 J 3,590,300 1,240 T/B 14,719,100 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 240 242 240 242 2 307,300 74,346,800 11 246.386 242 T/J 75,500 240 B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 159 165 155 157 -2 14,000,800 2,265,003,200 22,175 445.238 158 J 54,200 157 T/B 17,300 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 2,710 2,780 2,690 2,720 10 2,641,600 7,150,343,000 568 1.536 2,730 J 12,200 2,720 T/B 19,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 8,400 420,000 6 217.306 50 T/J 719,459,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 122 121 114 117 -5 45,910,300 5,368,239,600 2,682 68.824 117 T/J 6,900 116 B 1,932,600 43 BFIN BFI Finance Indonesia Tbk. --M8---1 288 294 284 284 -4 15,792,600 4,537,542,400 673 1,455.365 288 J 40,300 284 T/B 1,871,400 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 11,300 565,000 6 146.220 50 T/J 39,085,500 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 945 955 945 950 5 194,900 185,156,500 42 536.735 955 J 15,000 950 T/B 1,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 112,810,500 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,135 1,145 1,100 1,110 -25 863,800 965,887,500 416 17.077 1,110 T/J 800 1,105 B 64,700 48 BISI BISI International Tbk. --U1---1 840 835 820 825 -15 77,300 63,679,500 61 412.500 830 J 217,100 820 B 9,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 755 765 755 760 5 2,439,400 1,853,353,500 775 126.667 765 J 318,400 760 T/B 535,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 510 500 500 -10 3,051,900 1,537,102,000 1,008 116.279 505 J 141,000 500 T/B 6,119,200 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 482,200 24,110,000 34 3.455 50 T/J 191,879,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 69 70 68 69 0 7,600 522,300 7 158.330 70 J 18,100 68 B 7,400 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,100 55,000 2 0.658 50 T/J 146,976,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,600 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 244 244 244 -10 100 24,400 1 76.250 260 J 1,600 250 B 1,000 56 BMTR Global Mediacom Tbk. --M9K--1 190 191 185 190 0 24,563,000 4,623,975,800 1,594 154.648 190 T/J 2,066,800 189 B 1,500,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,600 130,000 8 0.172 50 T/J 76,857,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 740 730 735 0 851,400 624,810,500 193 5.427 740 J 387,100 735 T/B 33,500 59 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 160 160 -1 230,400 36,955,600 36 1.906 161 J 298,400 160 T/B 805,500 60 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,270 1,270 -5 7,286,500 9,289,759,500 315 13.828 1,275 J 800,000 1,270 T/B 15,285,700 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,390 1,405 1,380 1,395 5 68,697,100 95,568,309,500 3,108 1,354.369 1,395 T/J 21,500 1,390 B 10,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 169 169 161 169 0 78,900 13,191,500 23 96.571 169 T/J 3,700 165 B 1,100 63 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 920 J 100 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 163,200 1,185 B 311,500 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 66 BRAM Indo Kordsa Tbk. XDU4---1 6,175 0 0 6,175 0 0 0 0 240.324 6,175 J 900 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 308 310 304 306 -2 7,183,600 2,202,529,600 1,195 60.000 308 J 1,347,600 306 T/B 2,344,700 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 4,067,900 203,395,000 24 7.874 50 T/J 27,795,000 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 817.827 1,155 J 2,400 1,015 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 770 765 750 750 -20 13,063,600 9,853,494,500 1,544 146.913 755 J 205,800 750 T/B 644,400 71 BSIM Bank Sinarmas Tbk. --U8---1 500 515 500 500 0 2,400 1,228,500 7 341.020 500 T/J 1,300 492 B 600 72 BSSR Baramulti Suksessarana Tbk. CDU2---2 1,435 1,475 1,430 1,440 5 25,000 35,979,500 47 73.846 1,440 T/J 9,600 1,430 B 600 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 9,855,100 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 2,110 2,140 2,120 2,130 20 14,700 31,268,000 25 412.342 2,140 J 14,600 2,130 T/B 100 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,060 3,160 3,010 3,160 100 8,512,300 26,322,503,000 4,136 324.103 3,170 J 140,600 3,160 T/B 107,300 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 875 850 815 815 -60 11,700 9,553,000 23 138.136 815 T/J 126,200 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 322 334 314 316 -6 107,166,400 34,657,138,800 6,564 30.902 318 J 512,300 316 T/B 306,300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 437,300 21,865,000 61 2.902 50 T/J 1,506,234,200 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 89 90 87 88 -1 9,661,700 852,241,300 624 19.246 90 J 434,600 88 T/B 78,600 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 210 202 208 2 807,500 165,161,000 263 63.030 208 T/J 2,900 206 B 100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 85,500 4,275,000 12 28.571 50 T/J 35,682,300 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 370 426 358 384 14 3,056,600 1,130,925,200 21 701.536 400 J 10,000 352 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 189 189 179 182 -7 2,467,500 449,200,900 422 45.500 183 J 5,900 182 T/B 11,300 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 84 79 79 0 6,529,500 526,700,900 276 505.600 80 J 53,000 79 T/B 235,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 192 195 192 195 3 32,100 6,228,100 17 15.259 196 J 10,200 195 T/B 24,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 300 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,850 1,810 1,810 1,810 -40 300 543,000 1 1,005.556 1,840 J 2,200 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 464 470 460 468 4 6,786,900 3,159,778,600 713 2,034.783 468 T/J 325,500 466 B 256,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,530 J 100 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 0 0 50 0 0 0 0 45.455 50 J 121,358,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 360 J 1,000 350 B 17,100 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-1 630 630 610 615 -15 29,924,700 18,463,077,500 3,039 137.695 620 J 682,200 615 T/B 3,069,600 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,830 1,800 1,820 20 28,400 51,689,500 30 3,653.005 1,820 T/J 2,000 1,815 B 1,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,800 90,000 3 16.496 50 T/J 191,312,800 0 B 0 99 DILD Intiland Development Tbk. --U6---1 190 190 184 190 0 829,400 156,070,600 214 33.109 190 T/J 51,000 187 B 10,900 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,560 1,750 1,560 1,720 160 2,488,300 4,018,432,500 367 58.305 1,720 T/J 264,900 1,700 B 3,600 101 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,850 4,800 4,830 -80 20,900 100,380,000 26 28,872.019 4,830 T/J 1,100 4,800 B 7,200 102 DMAS Puradelta Lestari Tbk. --M6K--1 179 178 170 173 -6 41,282,200 7,152,475,600 1,989 82.381 174 J 258,700 173 T/B 830,700 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 195 202 191 196 1 29,012,000 5,720,027,300 2,484 85.217 197 J 85,800 196 T/B 44,900 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 965 920 940 -10 102,900 95,492,000 68 102.732 940 T/J 5,300 935 B 300 105 DNAR Bank Oke Indonesia Tbk. --U8---1 167 210 169 169 2 400 76,900 4 153.636 172 J 100 171 B 36,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,140 3,260 3,120 3,260 120 700 2,255,000 6 2,863.693 3,260 T/J 1,300 3,250 B 500 107 DOID Delta Dunia Makmur Tbk. --M2---1 137 141 136 136 -1 9,230,700 1,278,249,800 858 184.122 137 J 528,200 136 T/B 1,071,400 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 374 372 358 366 -8 1,071,100 394,157,800 90 98.919 360 J 36,200 356 B 70,200 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,175 0 0 20,175 0 0 0 0 1,345.000 19,550 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 500 505 488 500 0 2,145,100 1,059,416,800 586 99.010 505 J 214,600 500 T/B 18,700 111 DUTI Duta Pertiwi Tbk --U6---2 5,500 5,125 5,125 5,125 -375 27,700 141,962,500 2 515.438 5,150 J 6,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 2,170 2,190 0 16,200 35,340,000 18 806.121 2,200 J 1,100 2,190 T/B 1,500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 254 256 248 256 2 2,000 506,200 11 170.667 256 T/J 6,900 244 B 100 114 ECII Electronic City Indonesia Tbk. --U9---2 700 700 660 700 0 1,200 832,000 3 17.284 700 T/J 100,400 655 B 1,000 115 ELSA Elnusa Tbk. --M2K--1 224 224 218 220 -4 22,939,900 5,064,796,800 1,221 55.000 222 J 1,758,700 220 T/B 2,662,700 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 705,783,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,900 4,900 4,900 -50 1,000 4,900,000 1 680.556 4,900 T/J 304,100 4,660 B 600 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,855 1,850 1,850 1,850 -5 4,500 8,325,000 4 1,294.349 1,895 J 2,500 1,850 T/B 80,600 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,245 1,190 1,215 -20 11,524,200 13,931,762,000 2,812 121.500 1,220 J 143,400 1,215 T/B 284,500 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 158 153 156 -2 875,000 135,487,700 99 290.443 156 T/J 17,900 155 B 100 121 EXCL XL Axiata Tbk. --M7BX-1 2,750 2,820 2,690 2,770 20 9,168,700 25,373,176,000 3,894 140.580 2,780 J 3,000 2,770 T/B 147,800 122 FAST Fast Food Indonesia Tbk. --U9---2 950 950 935 945 -5 27,500 25,892,500 33 2,972.352 945 T/J 38,700 935 B 10,500 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,150 7,150 7,150 150 200 1,430,000 2 1,638.555 7,175 J 100 7,150 T/B 100 124 FILM MD Pictures Tbk. --U9---1 172 173 170 172 0 660,600 113,240,000 120 81.905 173 J 16,500 172 T/B 6,900 125 FISH FKS Multi Agro Tbk. --U9---2 2,890 2,790 2,790 2,790 -100 100 279,000 1 2,232.000 2,940 J 2,600 2,790 T/B 100 126 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---1 101 102 98 99 -2 26,223,900 2,606,511,600 1,459 5.500 100 J 2,253,800 99 T/B 2,329,400 128 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---2 274 288 260 284 10 2,400 664,400 9 33.810 284 T/J 53,700 260 B 21,100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 266 268 250 252 -14 44,109,400 11,269,454,400 3,452 33.875 254 J 353,400 252 T/B 4,415,900 131 GJTL Gajah Tunggal Tbk. --M4---1 380 382 372 376 -4 1,891,200 707,212,400 303 73.818 378 J 105,500 376 T/B 101,300 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 86 83 83 -1 2,438,700 204,118,400 232 20.750 84 J 53,000 83 T/B 567,900 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 2,952.174 16,975 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,300 1,295 1,295 -5 174,800 226,918,500 77 100.778 1,300 J 7,000 1,295 T/B 26,600 135 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 92 92 89 89 -3 1,453,600 133,582,900 19 35.600 90 J 73,400 89 T/B 95,300 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,030 3,230 3,030 3,110 80 365,100 1,152,690,000 221 84.054 3,130 J 1,300 3,110 T/B 400 138 HERO Hero Supermarket Tbk. --U9---1 920 920 860 860 -60 120,900 104,025,500 51 1,795.107 860 T/J 131,200 0 B 0 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,170 3,110 3,130 -40 600,200 1,877,840,000 79 958.183 3,150 J 3,100 3,130 T/B 41,200 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 525 525 515 520 -5 7,100 3,726,000 3 800.000 520 T/J 1,000 515 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 650 655 0 10,983,300 7,208,720,000 732 211.290 655 T/J 90,700 650 B 219,600 142 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---2 100 101 93 95 -5 28,850,600 2,744,199,800 1,788 90.476 95 T/J 703,800 94 B 38,500 144 HRTA Hartadinata Abadi Tbk. --M5---1 224 226 214 224 0 94,700 20,856,600 23 74.667 224 T/J 16,800 220 B 18,000 145 HRUM Harum Energy Tbk. --M2K--1 1,195 1,200 1,180 1,190 -5 42,200 50,260,500 59 22.885 1,190 T/J 31,800 1,185 B 8,300 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,450 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 188 175 175 175 -13 995,700 174,247,500 136 166.667 175 T/J 6,556,200 0 B 0 148 IFSH Ifishdeco Tbk. --U2---2 350 410 346 400 50 16,600 5,838,400 16 90.909 410 J 100 350 B 100 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 735 765 695 700 -35 13,617,400 9,897,692,000 2,695 93.975 705 J 32,800 700 T/B 235,600 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 284 248 280 28 35,759,500 9,687,850,800 3,742 56.000 282 J 112,000 280 T/B 1,046,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,210 1,235 1,210 1,230 20 783,300 954,462,000 96 323.684 1,235 J 37,500 1,230 T/B 22,400 153 INAF Indofarma (Persero) Tbk. --U5---1 995 1,015 975 995 0 1,692,200 1,695,969,000 741 398.000 1,000 J 53,800 995 T/B 48,900 154 INCO Vale Indonesia Tbk. --M2XX-1 2,810 2,840 2,780 2,800 -10 10,817,100 30,312,533,000 2,024 1,142.857 2,810 J 40,400 2,800 T/B 940,100 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,240 2,190 2,200 -100 13,300 29,448,000 29 296.300 2,210 J 5,900 2,200 T/B 600 156 INDS Indospring Tbk. --M4---1 1,935 1,940 1,935 1,940 5 5,600 10,836,500 4 181.875 1,940 T/J 1,400 1,935 B 4,500 157 INDY Indika Energy Tbk. --M2K--1 670 680 655 660 -10 2,442,000 1,613,179,000 603 22.373 665 J 121,900 660 T/B 156,300 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,500 5,600 5,400 5,550 50 1,521,900 8,350,565,000 1,249 285.984 5,575 J 231,800 5,550 T/B 7,800 159 INPP Indonesian Paradise Property Tbk. XDU9---2 690 665 655 665 -25 700 462,000 3 633.333 665 T/J 500 660 B 1,100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,750 1,755 1,750 1,750 0 1,300 2,276,500 4 634.058 1,745 J 6,200 1,630 B 600 161 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 7,300 775 B 500 162 INTA Intraco Penta Tbk. --U9---2 280 294 280 280 0 160,100 46,900,400 9 197.376 294 J 4,700 266 B 500 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 478 482 466 480 2 2,931,000 1,390,870,600 985 29.268 482 J 84,300 480 T/B 11,600 164 IPTV MNC Vision Networks Tbk. --U9---1 380 384 376 378 -2 20,581,000 7,853,347,000 17,711 157.500 378 T/J 1,600 376 B 513,900 165 IRRA Itama Ranoraya Tbk. --U9---2 545 550 535 545 0 4,179,700 2,276,319,000 491 145.722 550 J 732,500 545 T/B 115,800 166 ISAT Indosat Tbk. --M7K--1 2,440 2,430 2,360 2,380 -60 3,465,300 8,284,758,000 1,917 170.000 2,390 J 82,800 2,380 T/B 1,900 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 128 123 126 0 1,867,400 233,879,100 264 42.712 126 T/J 91,300 125 B 48,300 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,600 1,600 1,505 1,540 -60 465,900 717,874,500 568 700.000 1,545 J 6,000 1,540 T/B 600 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,250 7,300 7,125 7,225 -25 2,348,500 16,867,030,000 2,396 51.607 7,225 T/J 76,900 7,200 B 83,500 170 JAST Jasnita Telekomindo Tbk. --U7---2 112 118 105 112 0 76,602,500 8,824,288,300 2,467 45.528 114 J 76,700 112 T/B 157,900 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 143,855,100 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 570 462 560 98 9,700 4,542,200 10 317.658 560 T/J 9,100 555 B 200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 392 400 392 400 8 300 118,400 3 331.079 378 J 12,600 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,200 1,175 1,185 -15 8,768,000 10,358,833,500 2,218 323.948 1,190 J 135,200 1,185 T/B 52,600 175 JRPT Jaya Real Property Tbk. --M6K--1 410 410 406 408 -2 2,884,900 1,177,203,800 286 392.308 408 T/J 1,314,300 406 B 714,400 176 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,440 4,350 4,400 0 3,533,000 15,506,548,000 1,818 259.464 4,410 J 55,200 4,400 T/B 192,500 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 935 B 500 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 785 790 785 790 5 147,800 116,084,500 19 1,755.556 790 T/J 9,300 785 B 47,400 179 KAEF Kimia Farma Tbk. --M5---1 1,135 1,165 1,120 1,125 -10 3,420,900 3,894,332,000 1,265 1,125.000 1,130 J 11,600 1,125 T/B 125,900 180 KBLI KMI Wire & Cable Tbk. --M4K--1 396 400 392 398 2 1,490,500 590,532,200 259 48.360 398 T/J 57,600 396 B 200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 346 348 338 348 2 1,942,200 669,160,000 63 87.879 348 T/J 30,600 340 B 5,200 182 KEJU Mulia Boga Raya Tbk. --U5---2 860 875 860 860 0 138,000 119,722,500 47 114.667 860 T/J 11,500 855 B 6,500 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 10,000 500,000 1 1.818 50 T/J 150,400 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 143 143 138 139 -4 1,037,200 144,678,700 169 4.823 141 J 45,700 139 T/B 362,300 185 KINO Kino Indonesia Tbk. --M5---1 3,390 3,410 3,240 3,400 10 1,271,500 4,310,208,000 412 89.474 3,400 T/J 50,000 3,390 B 8,100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,300 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 218 218 204 218 0 15,600 3,251,800 14 764.912 218 T/J 128,200 204 B 2,000 188 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 5,000 1,190,000 1 51.965 272 J 1,300 238 T/B 10,000 189 KOTA DMS Propertindo Tbk. --U6---1 650 650 625 650 0 7,920,400 5,043,030,500 435 325.000 650 T/J 146,500 635 B 120,000 190 KPIG MNC Land Tbk. --M9---2 113 114 111 112 -1 6,101,300 686,330,000 8,010 241.000 113 J 1,056,900 112 T/B 20,000 191 KRAH Grand Kartech Tbk. --U4---2 456 500 500 500 44 100 50,000 1 181.818 498 J 1,900 428 B 100 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 278 268 278 6 15,299,600 4,194,113,200 1,413 34.562 278 T/J 146,800 276 B 748,300 193 KREN Kresna Graha Investama Tbk. --U9---1 146 147 136 142 -4 39,832,900 5,698,137,100 2,536 1,477.320 142 T/J 1,355,400 141 B 2,140,000 194 LAND Trimitra Propertindo Tbk. --U6---2 238 240 222 222 -16 119,600 26,709,200 39 56.923 222 T/J 100,900 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,850 7,500 6,800 7,500 650 70,000 501,937,500 36 123.967 7,800 J 5,000 7,500 T/B 5,800 196 LINK Link Net Tbk. XDM9---1 2,360 2,360 2,290 2,290 -70 1,466,300 3,381,764,000 1,011 143.125 2,300 J 900 2,290 T/B 7,600 197 LPCK Lippo Cikarang Tbk --U6---1 860 880 840 855 -5 1,118,800 958,684,500 429 96.398 855 T/J 103,100 850 B 16,100 198 LPKR Lippo Karawaci Tbk. --M6K--1 170 172 166 171 1 8,203,900 1,389,697,800 767 55.219 171 T/J 2,304,600 170 B 23,700 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,565 1,590 1,535 1,580 15 7,464,900 11,694,002,000 2,039 35.802 1,585 J 113,400 1,580 T/B 147,700 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 825 800 810 -15 11,469,700 9,329,865,000 1,366 209.032 815 J 3,000 810 T/B 1,298,200 201 MAIN Malindo Feedmill Tbk. --M3K--1 570 575 560 565 -5 3,262,000 1,851,780,500 512 321.023 570 J 379,100 565 T/B 1,300 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,570 2,560 2,490 2,520 -50 1,147,400 2,886,118,000 339 120.000 2,520 T/J 58,500 2,510 B 109,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,605 1,595 1,605 0 5,600 8,958,000 3 95.536 1,600 J 100 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 790 790 760 780 -10 12,634,600 9,826,644,500 1,528 1,251.705 785 J 151,200 780 T/B 267,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 73 73 68 73 0 9,226,900 667,282,300 366 97.333 74 J 163,800 73 T/B 489,300 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 460 456 458 0 3,053,900 1,400,528,400 235 916.000 460 J 136,500 456 B 41,900 207 MASA Multistrada Arah Sarana Tbk. --U4---1 600 600 560 580 -20 11,800 6,729,500 12 412.400 580 T/J 9,500 565 B 10,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,680 1,650 1,600 1,650 -30 87,500 140,962,000 49 126.923 1,645 J 600 1,610 B 6,700 209 MCAS M Cash Integrasi Tbk. --U9---2 1,435 1,575 1,435 1,550 115 3,889,200 5,969,905,000 984 111.913 1,550 T/J 75,200 1,545 B 85,800 210 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 133 139 133 137 4 10,795,800 1,469,393,800 488 122.879 138 J 739,600 137 T/B 1,827,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,803,600 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,355 1,375 1,345 1,355 0 43,036,200 58,561,003,000 3,523 353.332 1,355 T/J 1,165,200 1,350 B 219,700 213 MDLN Modernland Realty Tbk. --M6---1 67 70 66 66 -1 116,698,400 7,901,474,700 2,867 19.587 66 T/J 8,663,100 65 B 10,519,700 214 MEDC Medco Energi Internasional Tbk. --M2K--1 450 458 440 454 4 39,337,100 17,739,989,600 3,225 799.620 456 J 165,900 454 T/B 409,300 215 MEGA Bank Mega Tbk. --U8---1 6,200 6,250 6,200 6,250 50 38,800 241,592,500 17 4,555.792 6,300 J 1,500 6,250 T/B 200 216 MERK Merck Tbk. --U5---2 2,700 2,760 2,700 2,750 50 34,800 95,287,000 41 7,250.771 2,750 T/J 400 2,740 B 1,100 217 META Nusantara Infrastructure Tbk. --U7---1 109 112 106 112 3 42,000 4,553,200 17 33.931 111 J 2,800 108 B 20,000 218 MFIN Mandala Multifinance Tbk. --U8---2 860 950 870 870 10 33,600 29,289,500 10 892.308 870 T/J 15,000 825 B 100 219 MGRO Mahkota Group Tbk. --M1K--1 690 695 685 685 -5 2,478,600 1,709,915,000 207 304.444 685 T/J 100,800 680 B 73,700 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,405 1,410 1,410 1,410 5 100 141,000 1 512.727 1,490 J 700 1,405 B 500 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,290 2,220 2,290 90 3,926,800 8,950,305,000 1,374 134.826 2,290 T/J 438,400 2,280 B 21,300 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,427,300 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 10,100 10,100 9,950 10,025 -75 31,200 312,387,500 64 63,853.503 10,050 J 400 10,000 B 2,000 225 MLPL Multipolar Tbk. --M9---1 54 56 52 54 0 2,311,300 123,486,900 196 6.194 54 T/J 117,300 53 B 163,600 226 MMLP Mega Manunggal Property Tbk. --M6---2 196 200 195 195 -1 149,300 29,547,400 32 33.333 199 J 80,600 195 T/B 3,800 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 950 920 925 -20 39,614,200 36,766,594,500 5,110 102.778 930 J 757,500 925 T/B 6,888,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 176.724 1,000 J 8,000 985 B 1,200 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 492 492 478 482 -10 1,656,300 798,413,000 500 32.133 484 J 14,100 482 T/B 109,700 230 MPPA Matahari Putra Prima Tbk. --U9---1 118 119 116 117 -1 806,800 94,487,200 70 49.191 118 J 214,500 117 T/B 526,300 231 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 1,100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 260 260 246 256 -4 807,200 204,763,200 251 51.200 256 T/J 254,200 252 B 800 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 990 1,000 0 4,400 4,398,000 5 65.789 1,000 T/J 11,000 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,320 1,365 1,310 1,330 10 467,500 621,362,000 326 2,394.326 1,335 J 5,500 1,320 B 1,800 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 61,004,900 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 390 420 382 420 30 89,500 36,234,800 17 176.581 422 J 500 390 B 20,000 238 MTPS Meta Epsi Tbk. --U7---2 141 148 135 135 -6 37,300 5,055,900 15 42.188 136 J 83,900 135 T/B 6,600 239 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 980 1,015 0 182,600 184,666,000 53 120.894 1,015 T/J 571,900 1,000 B 1,000 240 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,270 2,230 2,260 0 2,963,000 6,663,105,000 773 11,305.653 2,260 T/J 276,900 2,250 B 22,000 241 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---2 164 170 160 170 6 10,700 1,716,000 7 165.049 165 J 100 154 B 18,100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 314 314 294 296 -18 1,218,700 361,003,400 523 287.379 298 J 6,500 296 T/B 1,800 244 NFCX NFC Indonesia Tbk. --U9---2 1,750 1,800 1,675 1,800 50 86,900 155,355,000 45 97.297 1,800 T/J 6,000 1,755 B 4,700 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 486 492 478 482 -4 411,500 198,334,800 195 148.308 486 J 18,000 482 T/B 209,300 246 NIRO City Retail Developments Tbk. --U6---2 139 149 130 145 6 123,400 17,882,900 9 138.095 145 T/J 23,900 144 B 200 247 NISP Bank OCBC NISP Tbk. --U8---1 725 750 725 740 15 23,800 17,623,500 22 896.709 750 J 600 740 T/B 700 248 NOBU Bank Nationalnobu Tbk. --U8---1 835 790 780 790 -45 3,000 2,349,000 8 210.667 830 J 6,200 780 B 12,800 249 NZIA Nusantara Almazia Tbk. --U6---1 226 0 0 226 0 0 0 0 102.727 216 J 42,700 212 B 20,200 250 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 251 PALM Provident Agro Tbk. --U1---2 197 196 195 195 -2 152,400 29,718,100 3 53.298 195 T/J 204,700 194 B 100 252 PBID Panca Budi Idaman Tbk. XDU3---1 870 875 860 860 -10 69,000 59,740,000 47 101.176 870 J 4,100 860 T/B 600 253 PBRX Pan Brothers Tbk. --M4---1 272 278 270 272 0 62,500 17,005,600 18 481.416 272 T/J 17,700 270 B 1,200 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 700 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,160 1,115 1,150 15 201,770,400 229,922,291,000 11,298 383.333 1,155 J 4,812,600 1,150 T/B 16,353,500 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 520 530 510 515 -5 136,700 70,683,500 125 100.488 525 J 4,000 515 T/B 19,900 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,320 2,330 2,330 2,330 10 18,500 43,105,000 6 966.845 2,340 J 2,000 2,330 T/B 9,100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 121 121 121 -7 30,500 3,690,500 2 96.800 126 J 500 121 T/B 1,071,500 259 PNBN Bank Pan Indonesia Tbk --M8K--1 810 805 780 795 -15 3,477,000 2,755,178,500 444 1,323.676 800 J 140,500 795 T/B 3,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 163,300 8,165,000 61 50.000 50 T/J 8,620,800 0 B 0 261 PNIN Paninvest Tbk. --U8---1 770 775 760 760 -10 119,900 91,713,000 43 808.167 775 J 2,600 760 T/B 20,400 262 PNLF Panin Financial Tbk. --M8K--1 188 190 184 186 -2 19,473,700 3,618,479,400 779 201.038 187 J 329,000 186 T/B 1,100 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,250 1,120 1,160 -40 21,900 25,678,000 45 70.948 1,160 T/J 1,300 1,120 B 200 264 POLU Golden Flower Tbk. --U4---2 900 0 0 900 0 0 0 0 312.500 850 J 1,200 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 440 440 440 440 0 700 308,000 3 82.243 0 J 0 440 T/B 600 266 POWR Cikarang Listrindo Tbk. --M7---2 610 610 590 595 -15 2,421,800 1,456,954,000 367 39.667 605 J 500 590 B 388,300 267 PPRE PP Presisi Tbk. --U7---1 198 198 185 194 -4 14,512,200 2,819,124,100 2,501 45.116 195 J 90,200 193 B 7,400 268 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 1,860,500 93,025,000 101 108.108 50 T/J 75,063,400 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,140 3,140 3,140 -30 5,100 16,014,000 15 48.308 3,200 J 100 3,140 T/B 5,500 270 PRIM Royal Prima Tbk. --U9---2 310 350 304 318 8 6,100 1,985,600 18 63.600 320 J 16,800 316 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 180 182 178 179 -1 6,561,800 1,179,202,500 596 580.735 180 J 131,300 179 T/B 1,900 272 PSGO Palma Serasih Tbk. --U1---2 95 100 99 99 4 57,100 5,653,400 10 94.286 99 T/J 66,000 95 B 2,900 273 PTBA Bukit Asam Tbk. XDM2BX-1 2,060 2,080 2,010 2,030 -30 63,577,100 129,070,620,000 11,195 1,765.217 2,040 J 1,326,700 2,030 T/B 537,600 274 PTPP PP (Persero) Tbk. XDM6XX-1 890 895 870 875 -15 37,128,300 32,759,675,000 3,687 164.474 880 J 15,500 875 T/B 745,500 275 PTRO Petrosea Tbk. --M2---1 1,330 1,340 1,310 1,325 -5 298,400 394,047,500 132 1,060.000 1,325 T/J 35,900 1,320 B 1,000 276 PTSN Sat Nusapersada Tbk --M4---1 192 192 182 187 -5 2,270,300 423,312,600 338 96.724 188 J 229,000 187 T/B 555,400 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 3,500 3,500 3,500 -150 143,000 500,500,000 1 274.510 3,650 J 800 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 424 428 414 426 2 80,104,200 33,634,578,400 5,671 1,642.315 426 T/J 983,200 424 B 328,600 279 PZZA Sarimelati Kencana Tbk. --U9---1 825 835 810 810 -15 303,800 249,122,500 180 73.636 810 T/J 53,100 805 B 5,400 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 615 595 605 -5 6,499,000 3,906,155,500 1,269 378.125 605 T/J 551,600 600 B 101,500 281 RDTX Roda Vivatex Tbk --U6---1 5,350 4,980 4,980 4,980 -370 50,000 249,000,000 1 262.355 5,350 J 1,700 4,980 T/B 200 282 REAL Repower Asia Indonesia Tbk. --U6---2 52 53 51 53 1 44,419,500 2,322,046,700 459 53.000 53 T/J 49,180,700 52 B 601,100 283 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---2 452 460 440 460 8 1,196,500 542,869,600 256 282.209 460 T/J 9,900 458 B 300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 248 244 232 236 -12 41,300 9,691,200 10 1,846.635 240 J 59,200 236 T/B 6,800 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,180 1,190 0 244,300 289,051,500 32 466.667 1,195 J 657,600 1,190 T/B 10,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 86 86 80 82 -4 1,042,500 84,257,400 119 102.500 82 T/J 5,000 81 B 31,200 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,125 9,000 9,125 25 3,800 34,325,000 9 5,887.097 9,125 T/J 1,600 9,000 B 1,100 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,195 1,140 1,160 -5 48,934,400 56,833,752,000 3,384 524.761 1,160 T/J 376,200 1,155 B 643,900 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 660 655 650 650 -10 5,400 3,523,000 6 727.029 725 J 3,700 650 T/B 4,200 291 SFAN Surya Fajar Capital Tbk. --U9---2 1,025 995 975 995 -30 1,100 1,092,500 2 529.255 980 J 1,000 0 B 0 292 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,200 2,060 2,100 -90 45,600 96,535,000 35 89.744 2,100 T/J 1,640,700 2,090 B 9,300 293 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---2 535 565 525 555 20 851,800 465,860,000 189 396.429 560 J 18,100 550 B 40,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,250 1,210 1,220 10 7,059,400 8,667,737,500 2,244 210.345 1,225 J 46,600 1,220 T/B 371,000 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,300 5,375 5,250 5,250 -50 38,800 204,420,000 82 59.626 5,300 J 1,200 5,250 T/B 38,700 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 264 270 256 260 -4 2,359,900 610,348,600 343 23.636 260 T/J 572,000 258 B 687,600 298 SIPD Sierad Produce Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 1.167 1,050 J 200 985 B 100 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,175 5,300 5,075 5,175 0 303,500 1,572,602,500 103 4,500.000 5,200 J 1,000 5,175 T/B 200 301 SMAR Smart Tbk. --U1---2 2,900 2,910 2,810 2,810 -90 6,100 17,553,000 11 928.435 2,970 J 200 2,830 B 300 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 312 314 306 312 0 4,378,500 1,356,656,600 538 55.714 312 T/J 169,300 310 B 182,600 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,130 1,130 1,075 1,085 -45 124,500 135,500,500 120 1,310.386 1,090 J 10,400 1,085 T/B 8,500 304 SMRA Summarecon Agung Tbk. --M6K--1 620 620 595 600 -20 21,400,700 12,949,062,000 2,084 985.869 605 J 53,700 600 T/B 3,119,100 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,080 1,080 1,055 1,060 -20 2,460,200 2,615,889,000 1,145 2,831.272 1,070 J 25,900 1,060 T/B 564,200 306 SOCI Soechi Lines Tbk. --M7---1 126 128 124 125 -1 5,387,400 675,846,000 358 22.727 126 J 533,800 125 T/B 81,000 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,300 J 900 0 B 0 308 SPTO Surya Pertiwi Tbk. XDM9K--2 500 500 494 500 0 11,000 5,453,400 26 43.103 500 T/J 1,800 494 B 1,100 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 187 197 185 190 3 8,586,700 1,641,254,200 602 107.968 190 T/J 85,100 189 B 44,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 135 134 134 0 500 67,200 3 143.008 133 J 10,000 127 B 50,000 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 194 187 189 -4 38,882,200 7,338,162,400 2,214 78.750 190 J 1,191,800 189 T/B 3,128,600 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,740 2,750 2,710 2,750 10 373,600 1,024,698,000 131 50.000 2,750 T/J 6,500 2,720 B 3,100 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 394 384 390 0 21,788,700 8,485,169,800 1,153 160.000 390 T/J 41,000 388 B 430,400 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 790 770 790 0 620,800 485,394,000 224 117.910 790 T/J 207,400 785 B 857,000 315 STTP Siantar Top Tbk. --U5---2 7,300 8,700 7,000 7,150 -150 11,200 85,612,500 35 4,225.019 8,600 J 500 7,150 T/B 10,200 316 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 4,850 4,850 4,850 0 100 485,000 1 148.957 6,025 J 100 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 66 66 63 64 -2 6,794,300 432,468,800 580 584.742 65 J 353,400 64 T/B 49,700 320 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. --M7LK-1 1,110 1,110 1,090 1,110 0 20,006,200 22,027,775,500 1,631 274.074 1,110 T/J 45,400 1,105 B 16,400 322 TBLA Tunas Baru Lampung Tbk. --M5---1 555 560 540 550 -5 1,901,200 1,038,293,500 221 125.242 550 T/J 205,600 545 B 144,500 323 TCID Mandom Indonesia Tbk. --U5---1 7,500 0 0 7,500 0 0 0 0 735.640 7,700 J 100 7,450 B 500 324 TCPI Transcoal Pacific Tbk. --U7---2 5,350 5,350 4,980 4,990 -360 13,779,900 70,318,600,000 6,156 3,615.942 4,990 T/J 31,300 4,980 B 151,400 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 93 94 91 92 -1 2,741,000 252,055,600 270 40.351 93 J 138,500 91 B 523,300 326 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---2 436 408 408 408 -28 100 40,800 1 92.458 500 J 1,000 408 T/B 5,500 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,250 J 300 5,700 B 3,200 330 TINS Timah Tbk. --M2K--1 595 600 585 600 5 7,438,400 4,415,245,500 672 306.596 600 T/J 532,000 595 B 193,300 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,780 4,770 4,670 4,750 -30 3,185,200 15,017,117,000 1,824 293.684 4,760 J 32,700 4,750 T/B 10,000 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 376 364 356 364 -12 193,600 70,238,000 30 76.812 364 T/J 11,600 360 B 10,000 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 200 10,000 1 80.475 50 T/J 141,312,700 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 320 322 318 322 2 1,178,300 378,030,200 206 115.733 322 T/J 309,700 320 B 386,600 335 TOTO Surya Toto Indonesia Tbk. --U3---2 226 228 216 216 -10 75,100 16,476,000 31 700.684 218 J 100 216 T/B 11,100 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,005 1,020 995 1,020 15 89,348,200 89,905,572,000 11,203 4,858.762 1,020 T/J 18,076,100 1,015 B 30,700 337 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 122 111 119 0 398,600 47,370,300 15 119.917 122 J 6,300 116 B 20,000 339 TRIN Perintis Triniti Properti Tbk. --U6---2 264 278 260 272 8 32,895,000 8,841,953,400 3,659 136.000 272 T/J 393,900 270 B 218,100 340 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 0 230.255 398 J 41,700 380 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,450 1,375 1,380 5 1,600,600 2,244,531,500 411 246.182 1,380 T/J 211,800 1,375 B 26,400 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,680 2,680 2,680 0 300 804,000 2 69.610 2,770 J 700 2,600 B 8,000 344 TURI Tunas Ridean Tbk. CDU9---1 1,400 1,420 1,400 1,420 20 182,000 258,048,500 13 3,155.556 1,420 T/J 97,300 1,410 B 4,500 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,400 1,400 1,370 1,400 0 313,800 438,217,500 224 93.333 1,400 T/J 40,400 1,385 B 500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,620 1,630 1,605 1,615 -5 610,400 986,725,000 210 3,131.301 1,615 T/J 200 1,610 B 130,600 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,600 3,450 3,350 3,450 -150 2,100 7,121,000 8 127.774 3,450 T/J 8,200 3,400 B 300 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,615 1,635 1,610 1,615 0 155,700 252,504,500 26 134.583 1,615 T/J 24,600 1,610 B 300 349 VICO Victoria Investama Tbk. --U8---1 89 92 84 86 -3 29,300 2,515,200 21 68.800 86 T/J 9,100 85 B 5,000 350 VOKS Voksel Electric Tbk. --U4---1 194 196 189 189 -5 180,700 34,378,600 19 83.605 191 J 1,000 189 T/B 17,200 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 195 196 191 193 -2 13,723,100 2,645,096,400 1,139 66.552 194 J 693,900 193 T/B 1,790,200 352 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,230 1,240 1,190 1,195 -35 21,686,800 26,254,382,000 3,965 307.156 1,200 J 54,500 1,195 T/B 4,324,600 353 WOOD Integra Indocabinet Tbk. --M5K--1 400 410 392 398 -2 71,510,600 28,659,401,400 5,883 153.077 398 T/J 1,068,700 396 B 1,036,600 354 WSBP Waskita Beton Precast Tbk. --M3K--1 199 199 192 196 -3 98,136,600 19,198,033,700 3,658 40.000 196 T/J 1,198,200 195 B 1,337,900 355 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 720 725 705 710 -10 17,607,900 12,517,725,500 1,924 191.633 710 T/J 2,541,900 705 B 1,639,500 356 WTON Wijaya Karya Beton Tbk. --M3K--1 288 286 282 284 -4 5,003,300 1,417,034,800 549 48.136 286 J 429,100 284 T/B 82,100 357 ZINC Kapuas Prima Coal Tbk. --U2---2 144 147 140 142 -2 114,731,900 16,485,221,600 2,181 506.221 142 T/J 215,700 141 B 280,900 Total 2,847,395,100 1,905,909,893,300 306,783 4,503,201,000 155,874,800 Jakarta, 29 June 2020 Trading Division