List of Securities Quotation: IDX SMC Composite Date: Tuesday, 30 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 8,200 8,375 8,225 8,225 25 743,000 6,153,407,500 951 668.178 8,250 J 14,600 8,225 T/B 13,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,369.804 6,000 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 9,100 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,485 1,520 1,490 1,510 25 16,586,500 24,991,854,000 3,498 1,841.463 1,510 T/J 106,700 1,505 B 8,800 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 630 610 610 0 10,615,200 6,558,020,500 1,332 479.059 615 J 2,276,000 610 T/B 467,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,025 7,200 7,025 7,200 175 104,100 738,542,500 148 309.677 7,200 T/J 29,900 7,075 B 500 7 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,020 990 995 -10 88,016,000 87,858,049,500 11,241 90.455 1,000 J 995,500 995 T/B 793,400 8 AGII Aneka Gas Industri Tbk. --M3---1 540 550 530 530 -10 618,900 330,517,500 129 48.182 540 J 68,400 530 T/B 157,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 125 122 122 -1 3,854,700 475,028,900 602 199.320 123 J 1,106,300 122 T/B 1,233,700 10 AGRS Bank IBK Indonesia Tbk. --U8---2 96 97 96 96 0 23,600 2,274,900 18 87.273 97 J 1,000 96 T/B 200 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,490 2,570 2,500 2,540 50 13,282,700 33,767,196,000 1,688 2,024.372 2,540 T/J 592,200 2,520 B 4,500 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 274 268 274 0 1,100 296,200 5 260.952 274 T/J 2,200 270 B 200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 288 292 288 292 4 58,500 17,001,000 27 167.816 294 J 51,300 292 T/B 20,200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 1,500 4,950,000 4 134.694 3,300 T/J 537,500 3,100 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,975 2,020 1,975 2,020 45 93,300 187,867,500 37 106.316 2,020 T/J 95,100 1,980 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 840 790 795 5 893,500 718,265,000 436 2,028.630 800 J 2,300 795 T/B 81,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 492 488 458 488 -4 400 189,200 4 40.667 498 J 100 478 B 300 18 ANTM Aneka Tambang Tbk. --M2XX-1 595 610 595 605 10 30,619,800 18,468,745,500 2,519 398.892 605 T/J 4,348,500 600 B 66,700 19 APIC Pacific Strategic Financial Tbk. --U8---2 800 845 795 845 45 14,825,300 12,040,067,000 2,783 898.783 845 T/J 92,300 830 B 10,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 114 116 112 114 0 11,343,400 1,291,678,400 804 31.233 114 T/J 265,400 113 B 272,700 21 ARII Atlas Resources Tbk. --U2---2 535 530 505 530 -5 10,300 5,455,500 6 35.333 530 T/J 1,400 510 B 1,500 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 460 440 430 430 -30 12,200 5,277,000 13 182.203 440 J 531,100 430 T/B 500 23 ARNA Arwana Citramulia Tbk. --M3---1 382 386 382 382 0 8,700 3,325,400 5 2,596.343 384 J 48,200 382 T/B 32,500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,425 1,780 1,450 1,770 345 2,047,600 3,427,912,500 578 8,920.472 1,775 J 78,700 1,770 T/B 29,000 25 ASGR Astra Graphia Tbk. XDU9---1 685 685 660 680 -5 335,900 228,500,000 85 140.985 685 J 63,800 680 T/B 20,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,155 1,230 1,155 1,230 75 52,700 62,611,000 42 2,277.778 1,235 J 1,100 1,230 T/B 1,100 27 ASRI Alam Sutera Realty Tbk. --M6---1 130 133 128 129 -1 26,509,800 3,452,585,700 1,261 122.857 130 J 2,039,800 129 T/B 13,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 410 420 396 402 -8 13,563,800 5,472,460,000 784 103.077 402 T/J 106,100 400 B 5,500 29 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 860 J 1,900 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 870 890 870 885 15 1,271,200 1,111,267,000 252 800.398 885 T/J 31,600 880 B 100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 19,000 950,000 2 57.388 50 T/J 35,021,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 394 414 0 508,600 210,427,400 18 305.231 416 J 1,000 398 B 5,600 33 BALI Bali Towerindo Sentra Tbk. --U7---2 795 800 795 795 0 3,000 2,387,500 4 993.750 845 J 800 795 T/B 2,900 34 BBKP Bank Bukopin Tbk. --M8---1 189 195 183 185 -4 29,604,700 5,571,344,600 1,829 54.881 186 J 238,800 185 T/B 1,413,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,275 1,260 1,230 1,260 -15 8,000 9,940,500 29 91.304 1,260 T/J 7,500 1,205 B 4,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,240 1,295 1,240 1,245 5 163,030,500 206,640,957,500 14,636 162.391 1,250 J 450,400 1,245 T/B 120,200 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 242 286 238 238 -4 1,172,300 301,199,800 88 242.313 240 J 53,000 238 T/B 2,500 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 161 155 156 -1 7,715,400 1,232,360,100 14,718 442.403 156 T/J 26,800 155 B 84,100 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,720 2,770 2,690 2,690 -30 1,880,000 5,095,056,000 494 1.519 2,720 J 8,500 2,690 T/B 133,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 22,100 1,105,000 4 217.306 50 T/J 744,518,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 117 121 114 114 -3 16,404,300 1,917,839,900 743 67.059 115 J 167,900 114 T/B 284,900 43 BFIN BFI Finance Indonesia Tbk. --M8---1 284 290 280 282 -2 16,299,900 4,624,902,800 780 1,445.116 284 J 1,195,600 280 B 1,944,800 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 64,400 3,220,000 9 146.220 50 T/J 33,875,900 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 950 965 945 945 -5 3,489,800 3,300,146,500 92 533.910 945 T/J 619,100 940 B 28,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,500 75,000 1 35.714 50 T/J 43,950,600 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,110 1,130 1,090 1,090 -20 956,800 1,059,159,000 355 16.769 1,095 J 800 1,090 T/B 95,500 48 BISI BISI International Tbk. --U1---1 825 830 815 825 0 174,400 143,618,500 59 412.500 825 T/J 10,200 820 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 775 760 760 0 2,595,300 1,987,806,000 616 126.667 765 J 144,000 760 T/B 95,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 510 500 500 0 2,862,700 1,445,393,000 953 116.279 505 J 139,600 500 T/B 7,015,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 73,000 3,650,000 140 3.455 50 T/J 255,381,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 69 69 67 68 -1 5,900 401,400 6 156.035 69 J 20,000 67 B 2,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 135,520,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,700 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 244 244 244 244 0 600 146,400 2 76.250 268 J 600 244 T/B 2,800 56 BMTR Global Mediacom Tbk. --M9K--1 190 193 185 185 -5 53,363,600 9,984,802,200 2,076 150.578 186 J 134,400 185 T/B 1,764,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 525,600 26,280,000 7 0.172 50 T/J 59,999,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 740 720 720 -15 2,187,400 1,589,930,500 386 5.316 725 J 700 720 T/B 18,200 59 BNII Bank Maybank Indonesia Tbk. --U8---1 160 163 161 161 1 196,800 31,763,800 46 1.918 161 T/J 700 160 B 458,600 60 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 32,297,700 41,014,119,000 177 13.828 1,270 T/J 676,200 1,265 B 7,617,900 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,395 1,415 1,390 1,395 0 59,049,000 82,833,350,500 3,108 1,354.369 1,400 J 15,000 1,395 T/B 1,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 169 180 160 160 -9 117,100 20,614,500 41 91.429 175 J 20,000 160 T/B 56,700 63 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 925 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 124,400 1,185 B 371,000 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 6,175 6,150 5,900 6,150 -25 300 1,820,000 2 239.351 6,150 T/J 700 5,800 B 200 67 BRIS Bank BRIsyariah Tbk. --M8---1 306 312 306 308 2 5,873,700 1,810,001,000 1,090 60.392 308 T/J 1,039,400 306 B 2,911,300 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 79,300 3,965,000 19 7.874 50 T/J 37,727,600 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,090 1,015 1,015 1,015 -75 5,700 5,785,500 3 761.555 1,015 T/J 16,800 0 B 0 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 750 770 740 740 -10 16,589,100 12,420,263,500 2,348 144.955 745 J 71,300 740 T/B 1,295,600 71 BSIM Bank Sinarmas Tbk. --U8---1 500 545 494 545 45 60,800 32,832,700 15 371.712 545 T/J 18,600 510 B 200 72 BSSR Baramulti Suksessarana Tbk. CDU2---2 1,440 1,470 1,440 1,455 15 112,100 162,810,500 88 74.615 1,455 T/J 2,900 1,450 B 30,500 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 500 25,000 1 383.083 50 T/J 7,607,300 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 2,130 2,160 2,140 2,160 30 66,200 142,146,000 43 418.149 2,160 T/J 46,700 2,150 B 200 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,230 3,180 3,180 20 6,667,700 21,351,064,000 3,376 326.154 3,180 T/J 351,900 3,170 B 212,400 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 815 870 760 760 -55 86,800 66,560,500 88 128.814 760 T/J 2,100 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 316 324 306 308 -8 99,912,600 31,583,086,800 5,607 30.119 308 T/J 3,383,800 306 B 1,050,100 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 133,000 6,650,000 29 2.902 50 T/J 1,603,444,400 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 88 90 88 89 1 15,603,700 1,384,842,800 531 19.465 89 T/J 713,300 88 B 5,703,200 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 210 199 206 -2 435,800 88,110,400 102 62.424 206 T/J 42,100 202 B 81,100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 2,031,400 101,570,000 22 28.571 50 T/J 27,209,000 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 384 400 384 400 16 50,200 20,076,800 2 730.767 430 J 50,000 364 B 1,200 85 CASS Cardig Aero Services Tbk. --U7---2 182 210 183 188 6 9,813,300 1,937,790,400 2,725 47.000 191 J 20,000 188 T/B 83,000 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 83 80 81 2 4,268,200 347,238,500 125 518.400 82 J 266,100 81 T/B 4,366,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 195 206 190 206 11 1,061,100 212,107,100 35 16.120 206 T/J 120,600 191 B 100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 1,500 2,700,000 3 6,531.679 1,800 T/J 4,200 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,810 1,810 1,810 1,810 0 2,100 3,801,000 3 1,005.556 1,810 T/J 5,300 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 468 474 464 466 -2 6,334,600 2,967,071,600 639 2,026.087 466 T/J 81,700 464 B 308,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,490 1,490 1,490 0 1,600 2,384,000 3 142.576 1,540 J 200 1,480 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 0 300 15,000 1 45.455 50 T/J 134,528,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 380 J 3,500 346 B 12,300 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 615 640 605 610 -5 30,521,600 18,913,565,000 2,519 136.576 615 J 1,289,600 610 T/B 271,500 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,820 1,800 1,800 -20 16,400 29,687,000 13 3,612.862 1,800 T/J 2,400 1,795 B 1,800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,100 305,000 3 16.496 50 T/J 246,704,100 0 B 0 99 DILD Intiland Development Tbk. --U6---1 190 191 185 188 -2 883,000 165,270,600 129 32.760 188 T/J 24,100 186 B 50,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,720 1,810 1,720 1,725 5 1,736,000 3,076,290,500 637 58.475 1,725 T/J 708,900 1,720 B 11,700 101 DLTA Delta Djakarta Tbk. --U5---1 4,830 5,100 4,800 5,100 270 23,000 116,086,000 21 30,485.982 5,100 T/J 32,400 4,890 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 173 176 172 172 -1 18,381,100 3,198,186,300 934 81.905 173 J 489,400 172 T/B 1,762,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 196 214 195 197 1 48,520,400 9,852,553,100 2,952 85.652 197 T/J 453,400 196 B 710,800 104 DMND Diamond Food Indonesia Tbk. --U5---1 940 950 935 940 0 14,600 13,704,000 29 102.732 940 T/J 4,300 930 B 8,700 105 DNAR Bank Oke Indonesia Tbk. --U8---1 169 0 0 169 0 0 0 0 153.636 171 J 100 170 B 35,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,500 3,260 3,500 240 341,300 1,190,830,000 32 3,074.518 3,500 T/J 61,500 3,300 B 500 107 DOID Delta Dunia Makmur Tbk. --M2---1 136 139 134 136 0 6,722,500 914,806,900 450 184.122 136 T/J 149,600 135 B 372,900 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 366 362 358 360 -6 400,400 144,413,600 46 97.297 360 T/J 416,800 358 B 27,900 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,175 19,925 19,425 19,425 -750 400 7,845,000 4 1,295.000 19,425 T/J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 500 515 496 505 5 1,505,600 755,750,000 325 100.000 505 T/J 178,700 500 B 10,200 111 DUTI Duta Pertiwi Tbk --U6---2 5,125 0 0 5,125 0 0 0 0 515.438 4,770 J 2,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,180 2,180 -10 15,200 33,180,000 16 802.440 2,180 T/J 2,300 2,170 B 3,600 113 DWGL Dwi Guna Laksana Tbk. --U9---2 256 258 242 258 2 14,900 3,737,800 10 172.000 250 J 5,500 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 700 700 690 700 0 13,300 9,297,000 9 17.284 700 T/J 89,800 660 B 1,000 115 ELSA Elnusa Tbk. --M2K--1 220 228 218 220 0 27,969,100 6,193,979,600 1,617 55.000 220 T/J 756,400 218 B 2,349,200 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 650,009,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,900 4,900 4,900 0 1,000 4,900,000 1 680.556 4,900 T/J 505,700 4,580 B 600 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,895 1,850 1,850 0 4,600 8,559,000 5 1,294.349 1,890 J 200 1,850 T/B 26,500 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,215 1,260 1,220 1,255 40 14,871,800 18,502,985,500 3,136 125.500 1,255 T/J 1,636,600 1,250 B 27,400 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 156 158 153 154 -2 670,200 103,473,100 83 286.720 154 T/J 400 153 B 15,700 121 EXCL XL Axiata Tbk. --M7BX-1 2,770 2,820 2,730 2,770 0 9,112,600 25,217,801,000 2,864 140.580 2,770 T/J 627,100 2,760 B 300 122 FAST Fast Food Indonesia Tbk. --U9---2 945 945 925 935 -10 29,100 27,004,000 32 2,940.899 935 T/J 2,000 930 B 57,300 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 7,150 7,150 7,150 0 500 3,575,000 4 1,638.555 7,200 J 1,000 7,000 B 500 124 FILM MD Pictures Tbk. --U9---1 172 174 171 171 -1 198,500 34,087,100 66 81.429 171 T/J 14,000 170 B 83,000 125 FISH FKS Multi Agro Tbk. --U9---2 2,790 0 0 2,790 0 0 0 0 2,232.000 2,800 J 2,400 2,650 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 99 101 96 97 -2 73,152,800 7,154,681,400 2,831 5.389 98 J 1,685,900 97 T/B 263,900 128 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---2 284 300 274 274 -10 700 204,600 4 32.619 292 J 8,000 274 T/B 200 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 252 260 244 246 -6 48,370,800 12,192,506,400 3,215 33.069 248 J 191,500 246 T/B 762,900 131 GJTL Gajah Tunggal Tbk. --M4---1 376 386 376 384 8 2,413,500 919,823,400 263 75.389 384 T/J 78,600 382 B 100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 83 86 83 83 0 1,355,200 113,518,400 168 20.750 84 J 55,600 83 T/B 706,100 133 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 1,295 1,305 1,290 1,300 5 221,700 287,936,500 146 101.167 1,300 T/J 2,500 1,290 B 500 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 89 90 89 89 0 19,100 1,702,700 6 35.600 89 T/J 58,300 88 B 31,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,110 3,160 3,010 3,050 -60 475,200 1,441,787,000 203 82.432 3,110 J 200 3,050 T/B 700 138 HERO Hero Supermarket Tbk. --U9---1 860 880 820 860 0 101,400 85,203,500 75 1,795.107 860 T/J 1,900 835 B 200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,190 3,130 3,170 40 1,376,400 4,354,817,000 67 970.428 3,180 J 200 3,170 T/B 48,400 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 520 484 520 0 8,100 4,203,800 5 800.000 520 T/J 2,400 500 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 665 650 660 5 15,894,400 10,461,907,000 653 212.903 660 T/J 523,200 655 B 46,800 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 95 100 90 90 -5 12,942,700 1,182,158,600 1,202 85.714 91 J 287,700 90 T/B 66,700 144 HRTA Hartadinata Abadi Tbk. --M5---1 224 226 212 212 -12 591,400 128,919,000 89 70.667 218 J 2,000 212 T/B 22,300 145 HRUM Harum Energy Tbk. --M2K--1 1,190 1,190 1,170 1,190 0 190,600 225,308,500 172 22.885 1,195 J 300 1,190 T/B 3,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,500 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 175 164 163 163 -12 7,585,000 1,236,373,200 644 155.238 163 T/J 2,760,400 0 B 0 148 IFSH Ifishdeco Tbk. --U2---2 400 440 400 420 20 9,200 3,736,800 21 95.455 420 T/J 12,900 382 B 1,000 149 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---1 700 725 655 655 -45 10,122,800 6,912,477,000 1,855 87.934 660 J 22,500 655 T/B 1,029,400 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 280 286 262 268 -12 19,010,000 5,217,265,000 1,970 53.600 270 J 100,400 268 T/B 464,300 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,230 1,245 1,230 1,240 10 663,300 819,716,500 84 326.316 1,245 J 47,500 1,240 T/B 10,400 153 INAF Indofarma (Persero) Tbk. --U5---1 995 1,010 980 985 -10 1,042,100 1,029,344,000 484 394.000 990 J 21,200 985 T/B 97,900 154 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,840 2,790 2,800 0 8,641,200 24,261,554,000 1,853 1,142.857 2,810 J 48,400 2,800 T/B 659,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,250 2,190 2,200 0 2,200 4,857,000 14 296.300 2,200 T/J 2,300 2,190 B 400 156 INDS Indospring Tbk. --M4---1 1,940 1,985 1,935 1,985 45 7,000 13,640,000 5 186.094 2,100 J 600 1,935 B 5,100 157 INDY Indika Energy Tbk. --M2K--1 660 675 655 670 10 3,920,700 2,607,776,000 641 22.712 670 T/J 375,600 665 B 24,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,550 6,125 5,650 5,975 425 16,464,100 98,535,042,500 7,832 307.883 6,000 J 474,600 5,975 T/B 3,600 159 INPP Indonesian Paradise Property Tbk. XDU9---2 665 650 650 650 -15 2,100 1,365,000 12 619.048 650 T/J 300 640 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,750 1,750 1,740 1,740 -10 800 1,393,000 3 630.435 1,735 J 1,000 1,630 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 7,300 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 280 0 0 280 0 0 0 0 197.376 280 J 13,100 266 B 4,400 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 480 488 448 450 -30 10,706,200 4,926,930,600 5,066 27.439 452 J 19,500 450 T/B 1,200 164 IPTV MNC Vision Networks Tbk. --U9---1 378 380 366 376 -2 44,587,800 16,831,706,800 14,437 156.667 376 T/J 417,800 374 B 151,400 165 IRRA Itama Ranoraya Tbk. --U9---2 545 580 545 580 35 5,911,000 3,295,253,500 826 155.080 580 T/J 125,900 575 B 68,400 166 ISAT Indosat Tbk. --M7K--1 2,380 2,430 2,340 2,350 -30 4,174,600 9,888,785,000 1,706 167.857 2,360 J 25,000 2,350 T/B 191,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 129 124 124 -2 1,281,700 160,510,500 175 42.034 125 J 50,000 124 T/B 259,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,540 1,590 1,435 1,440 -100 637,000 936,726,000 686 654.545 1,440 T/J 21,900 1,435 B 33,100 169 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,225 7,325 7,100 7,100 -125 4,574,900 32,752,010,000 3,501 50.714 7,125 J 22,800 7,100 T/B 156,300 170 JAST Jasnita Telekomindo Tbk. --U7---2 112 116 109 112 0 71,363,000 8,029,318,200 1,452 45.528 112 T/J 65,300 111 B 18,100 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 143,369,100 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 560 695 525 530 -30 20,400 11,675,500 22 300.641 625 J 300 530 T/B 13,100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 0 0 400 0 0 0 0 331.079 372 J 12,500 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,185 1,240 1,180 1,185 0 37,816,900 45,530,930,500 5,108 323.948 1,190 J 83,300 1,185 T/B 1,210,100 175 JRPT Jaya Real Property Tbk. --M6K--1 408 410 406 408 0 1,823,800 743,766,800 278 392.308 410 J 62,700 408 T/B 96,500 176 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,550 4,400 4,400 0 7,558,900 33,727,557,000 3,721 259.464 4,410 J 22,400 4,400 T/B 295,500 177 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---2 790 795 780 780 -10 181,700 143,429,500 34 1,733.333 790 J 5,500 780 T/B 12,500 179 KAEF Kimia Farma Tbk. --M5---1 1,125 1,145 1,120 1,120 -5 1,863,500 2,104,141,500 559 1,120.000 1,125 J 600 1,120 T/B 237,600 180 KBLI KMI Wire & Cable Tbk. --M4K--1 398 400 394 394 -4 6,844,700 2,720,729,800 199 47.874 396 J 1,800 394 T/B 420,300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 338 348 0 1,945,500 671,391,200 84 87.879 348 T/J 24,900 340 B 9,800 182 KEJU Mulia Boga Raya Tbk. --U5---2 860 885 865 880 20 289,400 252,537,500 81 117.333 880 T/J 46,000 870 B 1,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 604,600 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 149 138 144 5 2,396,900 345,210,500 206 4.996 145 J 80,000 144 T/B 4,444,400 185 KINO Kino Indonesia Tbk. --M5---1 3,400 3,450 3,390 3,450 50 1,779,200 6,105,192,000 345 90.789 3,450 T/J 2,100 3,440 B 37,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 218 214 204 204 -14 26,300 5,369,000 19 715.789 204 T/J 1,499,500 0 B 0 188 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 14,800 3,522,400 3 51.965 274 J 8,700 238 T/B 5,200 189 KOTA DMS Propertindo Tbk. --U6---1 650 665 640 650 0 7,973,300 5,190,379,000 557 325.000 655 J 10,000 650 T/B 49,300 190 KPIG MNC Land Tbk. --M9---2 112 114 111 112 0 5,648,900 634,814,000 8,835 241.000 112 T/J 1,186,700 111 B 500,000 191 KRAH Grand Kartech Tbk. --U4---2 500 0 0 500 0 0 0 0 181.818 466 J 18,900 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 278 292 274 276 -2 34,916,600 9,883,204,000 3,991 34.313 276 T/J 746,400 274 B 1,034,700 193 KREN Kresna Graha Investama Tbk. --U9---1 142 156 142 155 13 298,056,100 45,131,019,500 9,981 1,612.568 156 J 4,687,700 155 T/B 1,249,600 194 LAND Trimitra Propertindo Tbk. --U6---2 222 246 208 214 -8 136,500 31,539,200 16 54.872 238 J 1,100 214 T/B 9,900 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,500 7,650 6,975 7,650 150 53,000 394,030,000 60 126.446 7,650 T/J 73,000 7,050 B 2,000 196 LINK Link Net Tbk. XDM9---1 2,290 2,330 2,250 2,250 -40 2,522,400 5,712,032,000 1,091 140.625 2,260 J 2,600 2,250 T/B 88,700 197 LPCK Lippo Cikarang Tbk --U6---1 855 900 840 855 0 1,312,400 1,127,390,000 331 96.398 855 T/J 1,000 850 B 17,000 198 LPKR Lippo Karawaci Tbk. --M6K--1 171 174 168 171 0 18,317,900 3,113,814,600 865 55.219 171 T/J 2,062,200 169 B 174,500 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,580 1,630 1,590 1,615 35 13,663,800 22,026,245,000 3,200 36.596 1,615 T/J 39,400 1,610 B 109,800 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 810 830 810 830 20 11,082,700 9,121,490,500 1,213 214.194 830 T/J 2,048,300 825 B 15,100 201 MAIN Malindo Feedmill Tbk. --M3K--1 565 590 570 585 20 11,094,200 6,450,420,000 1,140 332.386 585 T/J 198,200 580 B 26,700 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,520 2,570 2,520 2,530 10 1,549,100 3,921,120,000 378 120.476 2,530 T/J 1,539,000 2,520 B 50,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,600 1,600 1,600 -5 100 160,000 1 95.238 1,550 J 2,000 1,530 B 1,700 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 780 790 770 780 0 16,326,600 12,727,609,500 2,406 1,251.705 785 J 1,128,900 780 T/B 604,300 205 MARI Mahaka Radio Integra Tbk. --M9---2 73 96 68 68 -5 83,477,500 6,781,126,600 6,461 90.667 69 J 114,200 68 T/B 590,600 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 470 454 470 12 7,085,600 3,275,950,200 619 940.000 472 J 129,800 470 T/B 37,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 580 580 575 580 0 3,900 2,261,000 8 412.400 585 J 200 580 T/B 1,600 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,650 1,675 1,615 1,625 -25 82,600 134,441,000 48 125.000 1,645 J 100 1,625 T/B 9,200 209 MCAS M Cash Integrasi Tbk. --U9---2 1,550 1,670 1,580 1,625 75 7,763,500 12,597,122,500 1,701 117.329 1,635 J 32,800 1,625 T/B 4,600 210 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 137 141 136 138 1 10,950,500 1,524,685,900 496 123.776 138 T/J 638,600 137 B 2,390,400 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,049,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,355 1,380 1,355 1,365 10 34,854,800 47,551,783,500 2,475 355.940 1,365 T/J 543,600 1,360 B 33,900 213 MDLN Modernland Realty Tbk. --M6---1 66 68 62 62 -4 135,008,100 8,596,690,200 1,929 18.400 62 T/J 8,369,000 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 454 464 452 452 -2 30,222,500 13,854,438,400 2,742 796.097 454 J 77,600 452 T/B 561,200 215 MEGA Bank Mega Tbk. --U8---1 6,250 6,550 6,275 6,550 300 163,400 1,066,272,500 35 4,774.470 6,600 J 20,000 6,300 B 200 216 MERK Merck Tbk. --U5---2 2,750 2,760 2,740 2,750 0 5,500 15,136,000 25 7,250.771 2,760 J 2,500 2,750 T/B 16,900 217 META Nusantara Infrastructure Tbk. --U7---1 112 111 105 105 -7 689,000 73,011,600 45 31.811 105 T/J 373,000 0 B 0 218 MFIN Mandala Multifinance Tbk. --U8---2 870 870 835 865 -5 28,000 24,165,500 10 887.179 865 T/J 110,300 810 B 9,800 219 MGRO Mahkota Group Tbk. --M1K--1 685 700 680 690 5 2,270,500 1,576,866,500 178 306.667 690 T/J 106,200 685 B 22,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,410 0 0 1,410 0 0 0 0 512.727 1,410 J 200 1,405 B 700,400 221 MIKA Mitra Keluarga Karyasehat Tbk. CDM9KB-1 2,290 2,330 2,210 2,270 -20 4,169,900 9,516,510,000 1,479 133.649 2,280 J 5,200 2,270 T/B 27,700 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 200 10,000 1 238.095 50 T/J 1,700,700 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,300 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,100 10,025 10,025 0 16,500 165,872,500 38 63,853.503 10,100 J 100 10,000 B 5,700 225 MLPL Multipolar Tbk. --M9---1 54 54 52 53 -1 2,601,100 137,106,400 165 6.079 53 T/J 154,900 52 B 1,834,200 226 MMLP Mega Manunggal Property Tbk. --M6---2 195 200 183 188 -7 839,000 158,441,000 84 32.137 188 T/J 46,200 185 B 18,700 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 925 945 900 905 -20 76,240,400 69,778,313,000 9,227 100.556 910 J 1,588,800 905 T/B 3,921,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,025 1,010 1,010 1,010 -15 3,400 3,434,000 1 174.138 1,015 J 5,000 970 B 3,000 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 482 520 484 488 6 5,885,500 2,949,173,500 1,494 32.533 494 J 28,700 488 T/B 9,400 230 MPPA Matahari Putra Prima Tbk. --U9---1 117 123 117 117 0 3,219,600 383,299,700 246 49.191 121 J 5,100 117 T/B 103,200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 820 J 2,300 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 3,300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 256 268 242 256 0 1,389,300 347,291,000 189 51.200 256 T/J 41,100 250 B 800 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 970 1,000 0 300 297,000 3 65.789 1,000 T/J 69,400 995 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,345 1,295 1,295 -35 481,600 632,680,000 313 2,331.317 1,300 J 7,200 1,295 T/B 1,600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 77,065,800 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 420 420 400 404 -16 236,900 96,618,000 18 169.854 420 J 6,500 404 T/B 17,100 238 MTPS Meta Epsi Tbk. --U7---2 135 140 138 138 3 900 124,400 2 43.125 138 T/J 9,800 135 B 200 239 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 995 1,015 0 151,200 153,165,000 38 120.894 1,015 T/J 461,900 1,005 B 10,000 240 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,280 2,240 2,260 0 1,952,800 4,409,107,000 863 11,305.653 2,260 T/J 708,400 2,250 B 19,800 241 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---2 170 165 159 160 -10 1,700 275,200 12 155.340 160 T/J 3,700 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 296 304 278 288 -8 1,147,500 327,368,800 469 279.612 294 J 17,300 288 T/B 10,700 244 NFCX NFC Indonesia Tbk. --U9---2 1,800 1,890 1,755 1,890 90 154,400 288,256,500 47 102.162 1,890 T/J 72,000 1,805 B 16,500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 492 476 480 -2 685,400 331,856,400 249 147.692 484 J 7,200 478 B 13,500 246 NIRO City Retail Developments Tbk. --U6---2 145 154 146 150 5 805,200 120,537,100 9 142.857 150 T/J 10,000 137 B 1,000 247 NISP Bank OCBC NISP Tbk. --U8---1 740 750 735 735 -5 96,100 71,854,500 19 890.650 745 J 209,900 735 T/B 3,100 248 NOBU Bank Nationalnobu Tbk. --U8---1 790 790 790 790 0 1,900 1,501,000 3 210.667 780 J 700 735 B 1,300 249 NZIA Nusantara Almazia Tbk. --U6---1 226 212 212 212 -14 33,100 7,017,200 14 96.364 212 T/J 6,600 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 5,500 251 PALM Provident Agro Tbk. --U1---2 195 192 191 191 -4 1,700 324,800 4 52.204 191 T/J 500 190 B 29,700 252 PBID Panca Budi Idaman Tbk. XDU3---1 860 870 845 865 5 37,500 32,075,500 29 101.765 865 T/J 7,400 845 B 6,400 253 PBRX Pan Brothers Tbk. --M4---1 272 282 272 280 8 282,100 78,167,400 36 495.575 286 J 13,400 280 T/B 138,900 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 680 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,150 1,185 1,135 1,135 -15 280,957,000 325,385,896,500 14,353 378.333 1,140 J 130,200 1,135 T/B 4,007,700 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 515 535 510 530 15 156,700 81,941,500 30 103.415 530 T/J 2,700 525 B 2,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,330 2,330 2,330 2,330 0 100 233,000 1 966.845 2,440 J 200 2,340 B 35,000 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 121 126 126 126 5 100 12,600 1 100.800 126 T/J 1,000 121 B 1,100,300 259 PNBN Bank Pan Indonesia Tbk --M8K--1 795 815 795 815 20 5,456,800 4,421,027,500 407 1,356.976 815 T/J 1,282,800 800 B 9,600 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 22,500 1,125,000 27 50.000 50 T/J 6,153,600 0 B 0 261 PNIN Paninvest Tbk. --U8---1 760 760 750 750 -10 563,500 425,927,000 64 797.533 760 J 3,600 750 T/B 2,300 262 PNLF Panin Financial Tbk. --M8K--1 186 189 184 184 -2 25,095,200 4,669,524,300 1,064 198.876 184 T/J 704,600 183 B 597,400 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,160 1,220 1,160 1,215 55 9,400 11,215,500 20 74.312 1,220 J 28,900 1,170 B 100 264 POLU Golden Flower Tbk. --U4---2 900 950 840 840 -60 5,000 4,281,000 10 291.667 850 J 100 840 T/B 100 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 440 0 0 440 0 0 0 0 82.243 0 J 0 440 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 595 605 585 585 -10 1,672,300 987,846,000 307 39.000 590 J 108,100 585 T/B 147,800 267 PPRE PP Presisi Tbk. --U7---1 194 199 190 190 -4 15,208,200 2,967,712,800 2,451 44.186 195 J 1,000 190 T/B 73,700 268 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 482,500 24,125,000 68 108.108 50 T/J 67,398,500 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,140 3,120 3,120 -20 16,100 50,345,000 27 48.000 3,140 J 1,300 3,120 T/B 1,700 270 PRIM Royal Prima Tbk. --U9---2 318 322 296 300 -18 16,400 5,149,000 16 60.000 300 T/J 96,600 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 179 176 176 -3 10,429,800 1,851,197,900 959 571.002 177 J 61,400 176 T/B 998,100 272 PSGO Palma Serasih Tbk. --U1---2 99 98 95 98 -1 53,000 5,038,900 17 93.333 98 T/J 64,600 96 B 600 273 PTBA Bukit Asam Tbk. XDM2BX-1 2,030 2,070 2,000 2,020 -10 51,448,600 104,173,670,000 10,894 1,756.522 2,030 J 824,400 2,020 T/B 278,000 274 PTPP PP (Persero) Tbk. XDM6XX-1 875 900 870 870 -5 27,277,500 23,977,646,000 2,295 163.534 875 J 1,099,700 870 T/B 137,100 275 PTRO Petrosea Tbk. --M2---1 1,325 1,325 1,310 1,320 -5 331,500 437,311,000 115 1,056.000 1,320 T/J 8,000 1,315 B 200 276 PTSN Sat Nusapersada Tbk --M4---1 187 190 185 185 -2 1,097,000 204,458,400 248 95.690 186 J 2,000 185 T/B 289,000 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 274.510 3,500 J 800 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 426 436 416 416 -10 61,786,300 26,078,641,200 5,297 1,603.763 418 J 192,700 416 T/B 946,400 279 PZZA Sarimelati Kencana Tbk. XDU9---1 810 840 785 790 -20 304,600 244,290,000 246 71.818 800 J 3,900 790 T/B 7,800 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 615 590 595 -10 6,699,200 4,017,944,500 1,189 371.875 600 J 199,900 595 T/B 29,700 281 RDTX Roda Vivatex Tbk --U6---1 4,980 4,980 4,900 4,950 -30 17,500 86,728,000 11 260.775 4,970 J 400 4,950 T/B 1,800 282 REAL Repower Asia Indonesia Tbk. --U6---2 53 53 51 52 -1 22,189,000 1,154,384,500 1,417 52.000 52 T/J 1,276,700 51 B 18,938,100 283 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---2 460 460 458 460 0 403,400 184,844,400 166 282.209 460 T/J 10,100 456 B 300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 236 246 230 240 4 10,300 2,528,000 4 1,877.934 240 T/J 1,000 230 B 6,500 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,180 1,190 0 379,500 449,209,000 59 466.667 1,195 J 50,100 1,180 B 203,700 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 82 82 79 79 -3 397,200 31,665,100 72 98.750 81 J 56,000 78 B 341,600 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,125 9,100 9,000 9,100 -25 5,400 48,840,000 7 5,870.968 9,100 T/J 1,400 9,000 B 1,700 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,160 1,190 1,135 1,165 5 45,947,900 53,677,740,500 2,853 527.023 1,165 T/J 5,337,300 1,160 B 1,531,100 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 650 715 700 715 65 200 141,500 2 799.732 710 J 3,700 660 B 2,700 291 SFAN Surya Fajar Capital Tbk. --U9---2 995 0 0 995 0 0 0 0 529.255 950 J 1,000 0 B 0 292 SGRO Sampoerna Agro Tbk. --U1---1 2,100 2,100 2,080 2,080 -20 36,700 76,855,000 24 88.889 2,090 J 35,100 2,080 T/B 2,800 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,550 J 37,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 555 585 555 555 0 869,000 497,418,500 188 396.429 570 J 10,000 555 T/B 2,300 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,240 1,205 1,215 -5 7,992,100 9,713,488,500 2,989 209.483 1,220 J 40,800 1,215 T/B 101,200 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 5,350 5,200 5,200 -50 195,100 1,021,432,500 207 59.058 5,200 T/J 20,800 5,175 B 6,000 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 260 266 254 254 -6 5,911,200 1,520,507,800 366 23.091 256 J 15,000 254 T/B 1,152,100 298 SIPD Sierad Produce Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 1.167 1,060 J 100 985 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 5,250 5,075 5,075 -100 241,300 1,234,047,500 68 4,413.043 5,100 J 4,800 5,075 T/B 600 301 SMAR Smart Tbk. --U1---2 2,810 3,150 2,990 3,130 320 10,900 33,582,000 17 1,034.164 3,130 T/J 1,000 3,090 B 3,300 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 312 318 304 308 -4 5,158,500 1,600,630,400 678 55.000 308 T/J 347,600 306 B 542,500 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,085 1,120 1,075 1,080 -5 161,500 174,985,500 86 1,304.348 1,095 J 500 1,070 B 13,700 304 SMRA Summarecon Agung Tbk. --M6K--1 600 625 580 585 -15 24,220,100 14,474,752,500 1,856 961.222 590 J 339,900 585 T/B 1,077,300 305 SMSM Selamat Sempurna Tbk. CDU4K--1 1,060 1,070 1,050 1,050 -10 3,532,700 3,724,198,500 827 2,804.562 1,055 J 3,200 1,050 T/B 2,028,700 306 SOCI Soechi Lines Tbk. --M7---1 125 128 121 123 -2 10,134,300 1,256,248,800 601 22.364 123 T/J 183,600 122 B 481,300 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 16,200 0 B 0 308 SPTO Surya Pertiwi Tbk. XDM9K--2 500 500 496 498 -2 2,200 1,098,400 5 42.931 498 T/J 900 496 B 600 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 196 184 185 -5 4,785,800 896,939,300 604 105.127 186 J 40,000 185 T/B 716,700 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 134 130 130 -4 120,000 15,863,000 15 138.739 130 T/J 27,500 129 B 10,000 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 189 192 188 188 -1 18,010,900 3,418,479,300 1,043 78.333 189 J 200,000 188 T/B 1,994,400 312 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 2,750 2,750 2,720 2,750 0 634,500 1,742,547,000 119 50.000 2,760 J 2,500 2,720 B 2,100 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 398 388 390 0 28,159,500 11,069,915,400 1,360 160.000 390 T/J 353,800 388 B 386,100 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 800 780 780 -10 1,072,300 846,028,500 186 116.418 785 J 85,000 780 T/B 22,500 315 STTP Siantar Top Tbk. --U5---2 7,150 8,200 7,975 8,000 850 2,800 22,417,500 7 4,727.294 8,200 J 1,600 7,275 B 100 316 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,800 J 200 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,930 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 64 71 61 64 0 15,385,500 1,032,414,600 1,692 584.742 65 J 45,600 64 T/B 5,030,000 320 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,110 1,120 1,060 1,105 -5 36,463,300 39,632,000,500 2,905 272.840 1,105 T/J 4,093,800 1,090 B 100 322 TBLA Tunas Baru Lampung Tbk. --M5---1 550 565 550 555 5 7,524,800 4,189,397,500 234 126.381 560 J 445,100 555 T/B 260,400 323 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 7,500 7,500 0 25,000 187,500,000 3 735.640 7,500 T/J 2,700 7,450 B 400 324 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,000 4,650 4,650 -340 11,690,800 55,576,804,000 6,808 3,369.565 4,650 T/J 1,798,700 0 B 0 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 100 92 95 3 12,575,100 1,209,998,100 990 41.667 95 T/J 397,700 94 B 329,500 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 300 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---2 408 380 380 380 -28 100 38,000 1 86.113 500 J 600 380 T/B 8,000 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,100 J 100 5,700 B 3,100 330 TINS Timah Tbk. --M2K--1 600 615 585 595 -5 9,070,500 5,414,705,500 898 304.041 595 T/J 616,400 590 B 148,800 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,750 5,425 5,000 5,150 400 68,272,300 357,238,842,500 14,164 318.416 5,175 J 75,800 5,150 T/B 5,165,200 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 364 368 348 354 -10 301,700 106,445,600 38 74.702 354 T/J 8,000 348 B 200 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 24,700 1,235,000 227 80.475 50 T/J 176,682,100 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 322 330 318 328 6 3,420,900 1,119,019,000 436 117.890 330 J 390,600 328 T/B 489,300 335 TOTO Surya Toto Indonesia Tbk. --U3---2 216 222 216 220 4 2,300 505,000 10 713.660 222 J 1,800 218 B 1,700 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,030 1,010 1,020 0 131,905,500 134,204,055,500 17,196 4,858.762 1,020 T/J 2,763,200 1,015 B 51,500 337 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---1 119 120 119 119 0 324,600 38,627,500 7 119.917 122 J 1,500 119 T/B 77,400 339 TRIN Perintis Triniti Properti Tbk. --U6---2 272 276 266 270 -2 12,709,000 3,420,844,400 824 135.000 270 T/J 140,600 268 B 181,100 340 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---1 386 386 386 386 0 300 115,800 1 230.255 386 T/J 49,400 380 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,420 1,340 1,390 10 299,700 414,534,000 129 247.966 1,390 T/J 6,100 1,380 B 1,100 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,750 2,650 2,650 -30 600 1,600,000 3 68.831 2,750 J 8,600 2,650 T/B 800 344 TURI Tunas Ridean Tbk. CDU9---1 1,420 1,420 1,370 1,370 -50 115,500 161,033,500 20 3,044.444 1,380 J 30,200 1,350 B 12,900 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,400 1,405 1,370 1,395 -5 224,100 312,370,000 267 93.000 1,395 T/J 1,000,900 1,390 B 35,400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,615 1,650 1,615 1,650 35 4,723,100 7,765,474,500 508 3,199.162 1,650 T/J 106,500 1,640 B 6,500 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,450 3,350 3,350 -100 12,800 42,990,000 8 124.071 3,500 J 2,100 3,350 T/B 10,000 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,615 1,615 1,605 1,605 -10 157,200 253,832,500 16 133.750 1,605 T/J 20,000 1,600 B 1,400 349 VICO Victoria Investama Tbk. --U8---1 86 91 84 91 5 78,400 6,717,600 19 72.800 91 T/J 199,500 86 B 2,000 350 VOKS Voksel Electric Tbk. --U4---1 189 191 188 191 2 1,000 189,700 6 84.489 191 T/J 15,100 189 B 5,100 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 193 197 190 191 -2 17,593,400 3,397,619,300 1,285 65.862 192 J 12,500 191 T/B 178,600 352 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,195 1,230 1,195 1,200 5 22,401,300 27,145,381,000 3,201 308.441 1,205 J 232,700 1,200 T/B 918,400 353 WOOD Integra Indocabinet Tbk. --M5K--1 398 404 384 392 -6 33,294,500 13,093,061,400 2,214 150.769 392 T/J 5,086,100 390 B 44,200 354 WSBP Waskita Beton Precast Tbk. --M3K--1 196 202 195 196 0 59,963,900 11,894,577,200 1,967 40.000 196 T/J 52,500 195 B 2,641,100 355 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 710 725 705 710 0 23,620,900 16,912,258,500 1,937 191.633 715 J 179,900 710 T/B 213,000 356 WTON Wijaya Karya Beton Tbk. --M3K--1 284 290 282 282 -2 5,179,700 1,470,492,800 483 47.797 284 J 220,200 282 T/B 7,900 357 ZINC Kapuas Prima Coal Tbk. --U2---2 142 145 139 141 -1 105,099,100 14,964,171,800 1,708 502.656 141 T/J 353,000 139 B 338,800 Total 3,479,517,600 2,710,731,623,800 348,571 4,590,640,900 127,487,600 Jakarta, 30 June 2020 Trading Division