List of Securities Quotation: IDX SMC Composite Date: Wednesday, 01 July 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 8,225 8,375 8,250 8,325 100 554,900 4,597,182,500 759 676.302 8,350 J 33,300 8,325 T/B 7,300 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. XDU9---1 1,400 1,400 1,400 1,400 0 100 140,000 1 37.333 1,400 T/J 6,400 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,530 1,460 1,465 -45 16,645,900 24,588,057,000 7,050 1,786.585 1,465 T/J 75,200 1,460 B 827,000 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 620 600 605 -5 13,464,500 8,160,546,000 1,612 475.132 610 J 795,200 605 T/B 474,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,200 7,200 7,075 7,175 -25 72,100 514,432,500 120 308.602 7,175 T/J 19,500 7,150 B 25,400 7 ADRO Adaro Energy Tbk. --M2BX-1 995 1,045 990 1,045 50 98,514,700 100,797,910,000 10,223 95.000 1,050 J 4,903,000 1,045 T/B 21,342,900 8 AGII Aneka Gas Industri Tbk. --M3---1 530 565 525 560 30 1,314,100 721,831,500 100 50.909 565 J 12,400 560 T/B 63,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 122 124 121 123 1 2,556,000 312,437,600 214 200.954 123 T/J 777,700 122 B 1,063,100 10 AGRS Bank IBK Indonesia Tbk. --U8---2 96 100 93 93 -3 66,900 6,299,300 28 84.545 96 J 9,400 93 T/B 60,500 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,540 2,550 2,450 2,480 -60 10,960,200 27,328,352,000 2,191 1,976.552 2,490 J 314,000 2,480 T/B 89,100 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 270 266 270 -4 13,200 3,532,000 6 257.143 268 J 8,100 266 B 1,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 292 292 292 292 0 4,700 1,372,400 8 167.816 292 T/J 2,600 290 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,070 3,070 -230 21,100 65,381,000 19 125.306 3,070 T/J 16,900 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,020 2,000 1,980 2,000 -20 5,300 10,513,000 4 105.263 1,980 J 4,700 1,975 B 3,500 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 815 785 795 0 500,300 398,719,500 146 2,028.630 800 J 100,600 795 T/B 39,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 488 540 478 540 52 900 459,400 9 45.000 550 J 100 486 B 200 18 ANTM Aneka Tambang Tbk. --M2XX-1 605 615 595 600 -5 21,393,300 12,863,262,500 2,629 395.596 605 J 5,613,900 600 T/B 13,388,900 19 APIC Pacific Strategic Financial Tbk. --U8---2 845 845 815 815 -30 11,961,000 9,795,522,000 2,680 866.874 820 J 114,700 815 T/B 3,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 114 115 110 112 -2 9,036,300 1,007,023,900 640 30.685 113 J 450,200 112 T/B 34,000 21 ARII Atlas Resources Tbk. --U2---2 530 530 510 530 0 27,100 14,065,000 5 35.333 535 J 20,000 510 B 5,100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 430 460 400 400 -30 3,000 1,236,000 8 169.492 460 J 5,300 400 T/B 900 23 ARNA Arwana Citramulia Tbk. --M3---1 382 386 370 380 -2 996,500 378,848,000 71 2,582.750 382 J 2,500 378 B 246,200 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,770 2,210 1,790 2,210 440 4,507,100 9,651,200,500 1,180 11,137.990 0 J 0 2,210 T/B 466,600 25 ASGR Astra Graphia Tbk. XDU9---1 680 690 675 675 -5 65,400 44,507,500 51 139.949 685 J 24,200 675 T/B 84,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,225 1,215 1,215 -15 5,200 6,348,000 4 2,250.000 1,220 J 2,500 1,215 T/B 700 27 ASRI Alam Sutera Realty Tbk. --M6---1 129 131 125 128 -1 25,908,800 3,293,463,400 1,480 121.905 129 J 1,177,900 128 T/B 44,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 402 406 398 400 -2 7,804,400 3,139,095,200 441 102.564 402 J 121,500 400 T/B 152,700 29 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 810 J 8,700 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 885 890 835 860 -25 1,419,900 1,217,451,000 584 777.788 865 J 4,900 860 T/B 155,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 2 57.388 50 T/J 28,658,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 414 410 410 410 -4 4,800 1,968,000 1 302.282 412 J 50,000 400 B 2,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 795 895 795 895 100 1,300 1,044,000 3 1,118.750 835 J 100 795 B 1,800 34 BBKP Bank Bukopin Tbk. --M8---1 185 192 183 186 1 59,026,600 11,100,496,100 2,792 55.178 187 J 94,600 186 T/B 16,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,260 1,320 1,260 1,310 50 4,200 5,425,500 13 94.928 1,320 J 10,900 1,260 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,245 1,265 1,235 1,250 5 76,020,700 94,795,104,000 7,131 163.043 1,255 J 2,387,500 1,250 T/B 651,900 37 BBYB Bank Yudha Bhakti Tbk. XRU8---1 238 276 234 244 6 1,057,200 269,962,200 130 248.422 254 J 10,000 244 T/B 190,900 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 156 160 155 157 1 7,818,400 1,240,693,100 13,802 445.238 157 T/J 14,800 156 B 230,600 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,690 2,740 2,710 2,730 40 859,800 2,340,828,000 358 1.542 2,730 T/J 29,100 2,720 B 2,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 21,300 1,065,000 4 217.306 50 T/J 708,416,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 114 118 111 112 -2 12,983,100 1,460,643,100 605 65.882 113 J 760,000 112 T/B 369,800 43 BFIN BFI Finance Indonesia Tbk. --M8---1 282 284 280 280 -2 5,430,700 1,531,639,600 411 1,434.867 282 J 240,000 280 T/B 3,293,100 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 312,800 15,640,000 10 146.220 50 T/J 33,118,900 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 945 945 935 935 -10 42,500 39,802,000 20 528.261 935 T/J 10,500 930 B 2,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 20,300 1,015,000 3 35.714 50 T/J 57,627,900 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,090 1,135 1,085 1,105 15 1,461,900 1,632,828,500 340 17.000 1,110 J 3,200 1,105 T/B 90,600 48 BISI BISI International Tbk. --U1---1 825 825 805 825 0 57,900 47,458,500 42 412.500 825 T/J 65,000 815 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 770 755 765 5 1,940,500 1,479,483,000 996 127.500 765 T/J 87,000 760 B 111,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 505 500 505 5 3,059,400 1,541,124,500 668 117.442 505 T/J 1,173,300 500 B 5,337,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 67,600 3,380,000 12 3.455 50 T/J 185,248,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 68 72 65 68 0 132,100 9,265,200 18 156.035 72 J 25,000 68 T/B 3,300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,400 70,000 3 0.658 50 T/J 169,184,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 3,300 3,300 3,300 0 100 330,000 1 220.000 3,820 J 100 3,300 T/B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 244 0 0 244 0 0 0 0 76.250 276 J 400 252 B 500 56 BMTR Global Mediacom Tbk. --M9K--1 185 190 182 188 3 29,498,900 5,456,741,100 1,532 153.020 189 J 420,400 188 T/B 312,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,100 55,000 2 0.172 50 T/J 72,772,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 720 740 720 740 20 1,355,100 988,223,500 386 5.464 740 T/J 472,500 735 B 45,000 59 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 160 161 0 200,900 32,205,100 29 1.918 161 T/J 570,400 160 B 113,600 60 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 5,971,400 7,583,918,000 199 13.828 1,270 T/J 2,025,000 1,265 B 8,533,600 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,395 1,400 1,345 1,345 -50 75,388,700 104,839,545,000 4,489 1,305.825 1,345 T/J 32,700 1,340 B 131,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 160 168 160 168 8 143,700 23,516,300 25 96.000 168 T/J 6,900 165 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 970 920 920 920 -50 100 92,000 1 167.273 920 T/J 100 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 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 6,150 6,150 5,800 5,800 -350 1,200 6,995,000 7 225.729 5,900 J 500 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 308 312 306 306 -2 5,248,600 1,612,141,800 837 60.000 308 J 486,900 306 T/B 764,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 2,636,800 131,840,000 18 7.874 50 T/J 38,152,200 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,015 1,000 1,000 1,000 -15 8,200 8,200,000 6 750.300 1,000 T/J 26,800 980 B 12,600 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 760 720 725 -15 32,550,600 23,786,731,500 3,322 142.016 730 J 31,200 725 T/B 3,119,700 71 BSIM Bank Sinarmas Tbk. --U8---1 545 530 510 510 -35 5,900 3,025,500 17 347.840 510 T/J 900 0 B 0 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,455 1,400 1,355 1,355 -100 23,500 32,156,000 48 69.487 1,370 J 1,000 1,355 T/B 15,800 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 0 100 5,000 1 383.083 50 T/J 10,584,200 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 2,160 2,150 2,120 2,130 -30 21,100 45,126,000 35 412.342 2,130 T/J 1,700 2,120 B 18,700 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,210 3,110 3,130 -50 6,295,100 19,918,981,000 3,277 321.026 3,140 J 1,600 3,130 T/B 92,300 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 760 760 710 735 -25 92,600 67,483,000 51 124.576 740 J 6,600 735 T/B 1,700 79 BULL Buana Lintas Lautan Tbk. --M7---1 308 314 298 302 -6 114,960,100 35,016,229,200 5,563 29.533 302 T/J 609,600 300 B 757,300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 303,000 15,150,000 34 2.902 50 T/J 1,592,919,100 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 89 90 88 90 1 6,167,200 548,791,000 388 19.684 90 T/J 2,156,400 89 B 358,000 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 208 202 208 2 164,000 33,757,600 48 63.030 208 T/J 27,000 202 B 77,100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 12,300 615,000 8 28.571 50 T/J 74,248,500 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 400 400 0 100 40,000 1 730.767 398 J 20,000 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 188 200 188 195 7 2,547,800 494,056,400 376 48.750 196 J 39,500 195 T/B 129,300 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 82 80 81 0 1,935,800 157,200,800 83 518.400 82 J 291,600 81 T/B 3,326,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 206 206 192 192 -14 3,556,900 690,580,600 85 15.024 192 T/J 2,347,300 0 B 0 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 3,500 6,300,000 2 6,531.679 1,800 T/J 11,600 1,700 B 800 89 CLAY Citra Putra Realty Tbk. --U9---2 1,810 0 0 1,810 0 0 0 0 1,005.556 1,810 J 1,400 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 466 468 462 466 0 5,124,000 2,382,771,200 493 2,026.087 466 T/J 282,400 464 B 16,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,390 1,390 1,390 -100 1,000 1,390,000 4 133.007 1,540 J 200 1,390 T/B 4,700 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 3 45.455 50 T/J 152,722,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 37,100 12,985,000 3 176.620 380 J 300 348 B 33,600 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 610 620 600 605 -5 30,284,500 18,332,169,000 2,626 135.456 610 J 254,900 605 T/B 4,273,200 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,800 1,795 1,800 0 2,500 4,498,000 10 3,612.862 1,805 J 2,200 1,795 B 1,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 233,104,300 0 B 0 99 DILD Intiland Development Tbk. --U6---1 188 189 186 189 1 1,339,900 252,773,200 102 32.935 189 T/J 740,900 187 B 100 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,725 1,750 1,625 1,650 -75 1,283,600 2,202,619,500 210 55.932 1,650 T/J 219,500 1,645 B 65,100 101 DLTA Delta Djakarta Tbk. --U5---1 5,100 4,990 4,990 4,990 -110 300 1,497,000 1 29,828.442 4,990 T/J 600 4,900 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 172 175 164 165 -7 93,789,700 15,613,841,700 3,382 78.571 166 J 793,900 165 T/B 3,287,200 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 197 204 185 197 0 22,673,000 4,434,508,800 1,727 85.652 197 T/J 829,400 196 B 251,400 104 DMND Diamond Food Indonesia Tbk. --U5---1 940 940 925 940 0 17,300 16,127,000 33 102.732 940 T/J 2,700 930 B 400 105 DNAR Bank Oke Indonesia Tbk. --U8---1 169 0 0 169 0 0 0 0 153.636 174 J 100 173 B 30,000 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,390 3,300 3,300 -200 200 669,000 2 2,898.831 3,310 J 21,200 3,270 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 136 139 132 138 2 10,282,800 1,399,151,600 461 186.830 139 J 498,000 138 T/B 927,100 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 360 362 346 350 -10 903,400 320,582,800 75 94.595 350 T/J 51,200 346 B 200,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,425 19,425 18,700 19,400 -25 700 13,395,000 7 1,293.333 19,400 T/J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 505 505 492 494 -11 844,900 417,997,200 291 97.822 494 T/J 19,400 492 B 295,000 111 DUTI Duta Pertiwi Tbk --U6---2 5,125 0 0 5,125 0 0 0 0 515.438 4,770 J 1,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,190 2,170 2,190 10 1,900 4,159,000 8 806.121 2,200 J 33,100 2,190 T/B 1,900 113 DWGL Dwi Guna Laksana Tbk. --U9---2 258 278 250 252 -6 5,700 1,441,600 15 168.000 250 J 1,900 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 700 700 680 700 0 10,300 7,204,000 5 17.284 700 T/J 90,100 660 B 100 115 ELSA Elnusa Tbk. --M2K--1 220 224 218 224 4 20,261,600 4,494,009,800 1,266 56.000 226 J 6,338,500 224 T/B 3,132,500 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 677,438,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 680.556 4,890 J 400 4,560 B 700 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,895 1,850 1,850 0 600 1,119,000 3 1,294.349 1,870 J 20,000 1,850 T/B 2,000 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,275 1,230 1,255 0 7,131,800 8,936,582,500 1,712 125.500 1,255 T/J 811,500 1,250 B 96,100 120 ESSA Surya Esa Perkasa Tbk. --M3K--1 154 158 153 156 2 525,500 81,262,700 61 290.443 157 J 35,000 156 T/B 25,200 121 EXCL XL Axiata Tbk. --M7BX-1 2,770 2,800 2,700 2,730 -40 4,448,900 12,149,184,000 1,978 138.550 2,740 J 45,700 2,730 T/B 35,000 122 FAST Fast Food Indonesia Tbk. --U9---2 935 940 930 930 -5 35,800 33,299,000 23 2,925.172 935 J 800 925 B 2,600 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 0 0 7,150 0 0 0 0 1,638.555 7,250 J 100 7,000 B 500 124 FILM MD Pictures Tbk. --U9---1 171 172 161 165 -6 515,700 86,234,000 139 78.571 170 J 78,000 165 T/B 106,700 125 FISH FKS Multi Agro Tbk. --U9---2 2,790 0 0 2,790 0 0 0 0 2,232.000 2,790 J 2,400 2,700 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 1,500 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 97 99 94 97 0 48,802,300 4,670,711,900 2,545 5.389 98 J 3,104,200 97 T/B 1,313,200 128 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---2 274 280 270 270 -4 2,600 707,800 8 32.143 276 J 500 270 T/B 4,700 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 252 240 244 -2 18,436,200 4,514,299,200 2,034 32.800 244 T/J 1,478,400 242 B 1,323,500 131 GJTL Gajah Tunggal Tbk. --M4---1 384 388 380 380 -4 4,189,900 1,596,833,400 314 74.603 382 J 205,700 380 T/B 606,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 83 85 83 84 1 1,159,900 97,415,600 131 21.000 85 J 782,400 84 T/B 67,900 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 17,975 17,975 17,975 1,000 600 10,785,000 4 3,126.087 18,000 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,300 1,290 1,300 0 232,700 301,816,500 137 101.167 1,300 T/J 20,700 1,295 B 100 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 89 92 90 90 1 694,800 62,834,200 19 36.000 91 J 5,000 89 B 858,500 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,050 3,140 3,050 3,050 0 308,500 947,225,000 132 82.432 3,130 J 19,900 3,050 T/B 2,200 138 HERO Hero Supermarket Tbk. --U9---1 860 910 865 865 5 17,000 15,062,500 31 1,805.544 890 J 4,700 865 T/B 700 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,340 3,180 3,300 130 188,000 612,652,000 138 1,010.225 3,300 T/J 1,200 3,290 B 4,300 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 520 520 520 0 6,900 3,588,000 2 800.000 520 T/J 4,400 496 B 300 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 660 645 650 -10 12,570,900 8,187,323,500 875 209.677 650 T/J 99,500 645 B 553,200 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 90 98 84 93 3 99,470,600 9,111,178,200 6,178 88.571 94 J 279,300 93 T/B 792,700 144 HRTA Hartadinata Abadi Tbk. --M5---1 212 218 198 212 0 532,800 111,008,600 122 70.667 212 T/J 24,200 210 B 103,000 145 HRUM Harum Energy Tbk. --M2K--1 1,190 1,200 1,180 1,200 10 66,200 79,059,000 100 23.077 1,205 J 6,900 1,200 T/B 1,900 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 163 152 152 152 -11 2,791,500 424,308,000 528 144.762 152 T/J 4,783,000 0 B 0 148 IFSH Ifishdeco Tbk. --U2---2 420 430 420 430 10 6,200 2,611,400 12 97.727 430 T/J 41,600 0 B 0 149 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---1 655 650 610 615 -40 13,801,600 8,501,180,000 1,758 82.564 620 J 102,500 615 T/B 321,800 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 268 260 250 250 -18 42,599,800 10,756,106,400 814 50.000 252 J 97,900 250 T/B 12,659,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,240 1,245 1,240 1,245 5 571,700 710,468,500 52 327.632 1,245 T/J 102,800 1,240 B 6,100 153 INAF Indofarma (Persero) Tbk. --U5---1 985 995 980 985 0 570,900 563,962,500 230 394.000 990 J 40,600 985 T/B 122,200 154 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,820 2,770 2,800 0 11,307,500 31,536,707,000 1,869 1,142.857 2,810 J 460,600 2,800 T/B 30,600 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,170 2,050 2,070 -130 50,700 104,454,000 13 278.792 2,130 J 200 2,070 T/B 11,600 156 INDS Indospring Tbk. --M4---1 1,985 0 0 1,985 0 0 0 0 186.094 1,985 J 600 1,940 B 200 157 INDY Indika Energy Tbk. --M2K--1 670 675 650 675 5 4,954,900 3,296,092,500 750 22.881 680 J 305,100 675 T/B 556,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,975 6,400 5,850 6,300 325 24,512,400 152,392,535,000 10,742 324.630 6,325 J 42,000 6,300 T/B 2,738,900 159 INPP Indonesian Paradise Property Tbk. XDU6---2 650 635 610 620 -30 2,300 1,428,000 8 590.476 620 T/J 58,300 615 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,740 2,070 1,620 2,070 330 2,900 5,790,500 10 750.000 2,070 T/J 12,000 1,740 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 8,300 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 280 0 0 280 0 0 0 0 197.376 280 J 10,800 264 B 5,500 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 450 450 420 428 -22 8,843,600 3,787,909,400 2,493 26.098 430 J 123,100 428 T/B 356,200 164 IPTV MNC Vision Networks Tbk. --U9---1 376 382 370 374 -2 18,592,800 7,022,689,800 14,817 155.833 376 J 497,300 374 T/B 13,800 165 IRRA Itama Ranoraya Tbk. --U9---2 580 610 575 600 20 6,626,900 3,936,155,000 1,775 160.428 600 T/J 72,100 595 B 201,200 166 ISAT Indosat Tbk. --M7K--1 2,350 2,380 2,320 2,320 -30 2,111,000 4,926,217,000 1,121 165.714 2,330 J 2,200 2,320 T/B 66,600 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 125 121 122 -2 3,112,400 381,053,600 224 41.356 123 J 10,000 122 T/B 304,700 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,440 1,500 1,340 1,340 -100 527,300 708,902,000 514 609.091 1,340 T/J 130,000 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,300 7,050 7,250 150 4,387,700 31,474,920,000 2,483 51.786 7,275 J 70,500 7,250 T/B 472,600 170 JAST Jasnita Telekomindo Tbk. --U7---2 112 115 105 107 -5 47,718,200 5,273,944,100 1,892 43.496 108 J 511,800 107 T/B 393,000 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 144,550,000 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 530 660 496 600 70 7,100 4,052,100 7 340.348 600 T/J 8,400 595 B 100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 400 400 400 0 100 40,000 1 331.079 372 J 12,500 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,185 1,205 1,155 1,160 -25 29,234,900 34,336,048,000 4,704 317.113 1,165 J 54,600 1,160 T/B 1,389,800 175 JRPT Jaya Real Property Tbk. --M6K--1 408 414 408 410 2 1,220,900 500,205,200 196 394.231 410 T/J 165,000 408 B 129,000 176 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,420 4,300 4,400 0 6,597,900 28,738,084,000 3,854 259.464 4,400 T/J 257,500 4,380 B 500 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 0 0 995 0 0 0 0 214.292 995 J 31,000 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 780 780 775 775 -5 151,400 118,082,000 32 1,722.222 780 J 2,700 775 T/B 9,800 179 KAEF Kimia Farma Tbk. --M5---1 1,120 1,135 1,095 1,100 -20 2,845,500 3,148,349,000 941 1,100.000 1,105 J 125,500 1,100 T/B 97,000 180 KBLI KMI Wire & Cable Tbk. --M4K--1 394 402 392 394 0 2,814,100 1,112,529,000 256 47.874 398 J 892,100 394 T/B 1,900 181 KEEN Kencana Energi Lestari Tbk. --M7---1 348 356 340 352 4 2,174,700 753,391,200 76 88.889 352 T/J 8,400 340 B 7,400 182 KEJU Mulia Boga Raya Tbk. --U5---2 880 990 875 950 70 219,400 206,015,000 153 126.667 960 J 42,000 950 T/B 1,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 341,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 149 136 144 0 2,682,100 385,038,400 159 4.996 145 J 802,800 144 T/B 4,444,400 185 KINO Kino Indonesia Tbk. --M5---1 3,450 3,660 3,450 3,580 130 2,569,500 9,070,829,000 652 94.211 3,580 T/J 19,200 3,560 B 1,500 186 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---1 204 204 190 200 -4 246,300 47,205,700 85 701.754 200 T/J 9,900 0 B 0 188 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 20,000 4,760,000 3 51.965 270 J 100 238 T/B 10,000 189 KOTA DMS Propertindo Tbk. --U6---1 650 655 635 650 0 12,540,800 8,115,166,000 698 325.000 650 T/J 16,900 645 B 6,000 190 KPIG MNC Land Tbk. --M9---2 112 113 111 111 -1 1,132,900 125,992,300 81 238.848 112 J 1,064,900 111 T/B 6,200 191 KRAH Grand Kartech Tbk. --U4---2 500 525 520 520 20 200 104,500 2 189.091 498 J 1,900 466 B 100 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 276 280 272 272 -4 8,900,100 2,430,944,000 1,138 33.816 274 J 113,100 272 T/B 382,500 193 KREN Kresna Graha Investama Tbk. --U9---1 155 158 145 145 -10 147,426,300 21,890,774,300 6,263 1,508.531 145 T/J 3,467,300 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 214 246 214 242 28 87,800 20,922,800 27 62.051 242 T/J 52,000 220 B 6,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,650 7,250 7,200 7,250 -400 5,600 40,420,000 13 119.835 7,125 J 700 0 B 0 196 LINK Link Net Tbk. XDM9---1 2,250 2,270 2,160 2,180 -70 1,860,500 4,137,437,000 1,635 136.250 2,190 J 900 2,180 T/B 69,200 197 LPCK Lippo Cikarang Tbk --U6---1 855 865 835 845 -10 1,086,900 921,216,500 300 95.271 850 J 87,100 845 T/B 900 198 LPKR Lippo Karawaci Tbk. --M6K--1 171 172 164 165 -6 14,829,700 2,455,192,600 1,361 53.281 166 J 10,000 165 T/B 42,100 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,615 1,635 1,570 1,595 -20 24,192,300 38,746,641,500 5,662 36.142 1,595 T/J 15,000 1,590 B 100 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 845 820 845 15 9,217,900 7,693,270,500 1,509 218.065 850 J 879,200 845 T/B 231,500 201 MAIN Malindo Feedmill Tbk. --M3K--1 585 590 570 570 -15 3,307,300 1,905,348,500 585 323.864 575 J 60,400 570 T/B 643,200 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,530 2,530 2,460 2,500 -30 2,479,800 6,164,873,000 909 119.048 2,520 J 35,500 2,500 T/B 10,200 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 0 0 1,600 0 0 0 0 95.238 1,595 J 800 1,495 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 780 790 765 785 5 45,847,300 35,532,060,000 3,870 1,259.729 790 J 1,310,500 785 T/B 110,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 68 81 68 73 5 54,184,100 4,060,330,100 4,609 97.333 74 J 399,300 73 T/B 86,700 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 470 540 468 540 70 20,416,000 10,334,269,900 3,496 1,080.000 540 T/J 52,100 535 B 51,800 207 MASA Multistrada Arah Sarana Tbk. --U4---1 580 600 550 600 20 31,600 17,447,000 10 426.621 600 T/J 111,800 550 B 10,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,625 1,650 1,630 1,640 15 65,700 107,163,000 21 126.154 1,665 J 600 1,640 T/B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,625 1,690 1,600 1,625 0 2,766,100 4,535,420,500 719 117.329 1,625 T/J 100 1,610 B 300 210 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 138 139 136 137 -1 3,064,600 420,932,000 159 122.879 138 J 282,600 137 T/B 270,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,156,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,400 1,360 1,385 20 59,775,700 82,342,203,500 4,603 361.155 1,385 T/J 432,600 1,380 B 821,600 213 MDLN Modernland Realty Tbk. --M6---1 62 62 58 58 -4 51,215,900 2,982,299,600 1,093 17.213 58 T/J 18,505,900 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 452 470 448 470 18 40,850,700 18,643,602,200 2,994 827.800 472 J 321,400 470 T/B 1,625,200 215 MEGA Bank Mega Tbk. --U8---1 6,550 0 0 6,550 0 0 0 0 4,774.470 7,050 J 10,000 6,200 B 100 216 MERK Merck Tbk. --U5---2 2,750 2,770 2,740 2,760 10 48,400 133,397,000 43 7,277.138 2,760 T/J 1,100 2,750 B 7,200 217 META Nusantara Infrastructure Tbk. --U7---1 105 109 102 102 -3 471,800 48,818,400 49 30.902 106 J 8,000 102 T/B 82,500 218 MFIN Mandala Multifinance Tbk. --U8---2 865 945 925 925 60 12,600 11,672,000 15 948.718 925 T/J 115,400 810 B 9,500 219 MGRO Mahkota Group Tbk. --M1K--1 690 700 685 690 0 1,902,900 1,320,438,500 159 306.667 690 T/J 171,300 685 B 10,400 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,410 0 0 1,410 0 0 0 0 512.727 1,450 J 10,000 1,405 B 700,200 221 MIKA Mitra Keluarga Karyasehat Tbk. CDM9KB-1 2,270 2,440 2,270 2,350 80 14,920,400 35,235,646,000 4,648 138.359 2,390 J 19,300 2,350 T/B 148,800 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,873,900 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 10,025 10,000 10,000 -25 67,100 672,665,000 71 63,694.268 10,300 J 300 10,000 T/B 11,700 225 MLPL Multipolar Tbk. --M9---1 53 54 52 53 0 2,038,500 107,869,600 93 6.079 53 T/J 167,100 52 B 1,237,500 226 MMLP Mega Manunggal Property Tbk. --M6---2 188 195 184 192 4 129,600 24,551,800 20 32.821 192 T/J 20,200 186 B 3,100 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 915 885 890 -15 54,418,800 48,584,021,000 7,202 98.889 895 J 440,100 890 T/B 1,124,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,010 1,000 995 995 -15 26,900 26,842,500 12 171.552 1,000 J 5,100 965 B 700 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 488 505 488 490 2 1,812,300 891,887,700 639 32.667 490 T/J 471,600 488 B 279,100 230 MPPA Matahari Putra Prima Tbk. --U9---1 117 120 116 116 -1 485,200 56,834,100 72 48.770 117 J 3,000 116 T/B 116,700 231 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 825 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 3,300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 256 260 254 258 2 468,700 120,546,800 116 51.600 258 T/J 174,700 254 B 50,100 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 5,500 995 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,295 1,450 1,300 1,410 115 1,571,700 2,139,438,000 770 2,538.345 1,415 J 5,600 1,410 T/B 14,000 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 56,270,000 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 404 390 390 390 -14 200 78,000 2 163.968 420 J 100,100 390 T/B 200 238 MTPS Meta Epsi Tbk. --U7---2 138 145 136 136 -2 21,800 2,965,700 9 42.500 136 T/J 90,600 135 B 52,600 239 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 1,000 1,015 0 144,200 146,135,500 26 120.894 1,015 T/J 391,300 1,010 B 15,700 240 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,270 2,230 2,250 -10 4,984,200 11,199,006,000 1,323 11,255.628 2,250 T/J 97,800 2,240 B 22,900 241 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---2 160 163 153 156 -4 52,600 8,254,400 27 151.456 157 J 3,900 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 288 360 270 360 72 21,299,800 7,169,446,000 5,627 349.515 0 J 0 360 T/B 2,510,800 244 NFCX NFC Indonesia Tbk. --U9---2 1,890 1,890 1,825 1,850 -40 1,182,800 2,187,807,500 77 100.000 1,880 J 15,700 1,850 T/B 100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 480 486 476 476 -4 316,600 151,700,400 178 146.462 482 J 2,900 476 T/B 50,600 246 NIRO City Retail Developments Tbk. --U6---2 150 142 140 141 -9 15,800 2,228,200 6 134.286 141 T/J 16,800 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 735 750 740 740 5 54,900 40,667,500 11 896.709 740 T/J 252,200 735 B 400 248 NOBU Bank Nationalnobu Tbk. --U8---1 790 785 785 785 -5 100 78,500 1 209.333 780 J 1,000 745 B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 212 202 198 198 -14 26,300 5,216,500 15 90.000 198 T/J 32,500 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 6,600 251 PALM Provident Agro Tbk. --U1---2 191 185 184 184 -7 2,100 387,400 7 50.291 198 J 4,900 184 T/B 1,500 252 PBID Panca Budi Idaman Tbk. XDU3---1 865 865 850 860 -5 7,400 6,366,500 11 101.176 860 T/J 6,700 850 B 3,800 253 PBRX Pan Brothers Tbk. --M4---1 280 284 280 282 2 2,893,700 815,599,800 72 499.115 282 T/J 249,100 280 B 12,700 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 655 J 1,900 610 B 100 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,110 1,135 0 113,680,900 129,432,896,500 7,187 378.333 1,140 J 2,308,000 1,135 T/B 7,336,700 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 535 520 530 0 157,000 82,526,000 31 103.415 530 T/J 700 525 B 51,700 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,330 2,850 2,390 2,830 500 10,500 25,687,000 10 1,174.323 2,800 J 100 2,350 B 1,000 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 126 124 124 -2 31,700 3,934,000 5 99.200 127 J 36,200 124 T/B 369,900 259 PNBN Bank Pan Indonesia Tbk --M8K--1 815 820 795 795 -20 1,319,600 1,059,528,500 266 1,323.676 795 T/J 10,300 790 B 292,600 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,800 140,000 5 50.000 50 T/J 7,571,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 750 750 725 735 -15 99,000 72,844,500 57 781.582 745 J 7,200 735 T/B 10,000 262 PNLF Panin Financial Tbk. --M8K--1 184 184 177 178 -6 24,292,600 4,358,975,600 1,554 192.391 180 J 1,910,100 178 T/B 1,380,800 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,215 1,190 1,130 1,175 -40 4,400 5,057,500 14 71.865 1,175 T/J 4,400 1,130 B 100 264 POLU Golden Flower Tbk. --U4---2 840 810 790 790 -50 300 239,000 3 274.306 810 J 200 790 T/B 900 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 440 550 410 440 0 8,200 3,691,800 14 82.243 440 T/J 2,100 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 585 595 580 590 5 4,654,800 2,744,287,500 528 39.333 595 J 25,000 590 T/B 1,400 267 PPRE PP Presisi Tbk. --U7---1 190 193 188 191 1 9,714,100 1,860,822,400 2,161 44.419 191 T/J 256,500 190 B 12,300 268 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 313,200 15,660,000 64 108.108 50 T/J 70,776,000 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,120 3,190 3,100 3,190 70 21,200 66,010,000 19 49.077 3,190 T/J 1,800 3,150 B 2,500 270 PRIM Royal Prima Tbk. --U9---2 300 320 318 318 18 300 95,600 3 63.600 318 T/J 99,500 296 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 176 185 177 183 7 24,509,400 4,460,696,300 1,314 593.712 184 J 651,500 183 T/B 89,500 272 PSGO Palma Serasih Tbk. --U1---2 98 98 95 95 -3 700 67,100 5 90.476 98 J 13,700 95 T/B 4,900 273 PTBA Bukit Asam Tbk. XDM2BX-1 2,020 2,090 1,995 2,090 70 82,565,200 168,158,021,500 14,031 1,817.391 2,100 J 3,333,200 2,090 T/B 8,686,600 274 PTPP PP (Persero) Tbk. XDM6XX-1 870 895 855 880 10 27,391,100 24,000,930,000 2,928 165.414 885 J 1,566,100 880 T/B 232,600 275 PTRO Petrosea Tbk. --M2---1 1,320 1,355 1,320 1,355 35 469,700 629,298,000 208 1,084.000 1,355 T/J 11,100 1,350 B 2,100 276 PTSN Sat Nusapersada Tbk --M4---1 185 197 181 190 5 3,349,000 636,499,100 456 98.276 191 J 13,000 190 T/B 35,800 277 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. --M6B3-1 416 422 410 412 -4 57,390,800 23,702,853,400 4,547 1,588.342 414 J 826,000 412 T/B 1,166,100 279 PZZA Sarimelati Kencana Tbk. XDU9---1 790 805 790 800 10 228,700 182,306,500 118 72.727 800 T/J 16,600 795 B 43,300 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 600 570 585 -10 11,854,700 6,908,082,000 2,380 365.625 590 J 178,200 585 T/B 161,000 281 RDTX Roda Vivatex Tbk --U6---1 4,950 0 0 4,950 0 0 0 0 260.775 5,350 J 700 4,710 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 52 52 50 51 -1 21,720,200 1,105,809,200 614 51.000 51 T/J 249,800 50 B 41,857,000 283 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---2 460 470 460 470 10 518,500 240,288,000 251 288.344 470 T/J 52,600 466 B 1,100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 248 224 240 0 11,800 2,838,600 8 1,877.934 238 J 3,300 230 B 500 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,190 1,185 1,190 0 815,400 970,255,000 109 466.667 1,195 J 52,300 1,190 T/B 3,100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 79 85 78 82 3 3,093,500 253,271,400 291 102.500 82 T/J 1,000 81 B 80,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,075 9,000 9,075 -25 11,600 104,577,500 13 5,854.839 9,075 T/J 100 8,950 B 100 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,180 1,145 1,165 0 30,154,500 35,040,888,000 2,006 527.023 1,165 T/J 1,568,400 1,160 B 19,700 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 715 0 0 715 0 0 0 0 799.732 715 J 900 680 B 1,500 291 SFAN Surya Fajar Capital Tbk. --U9---2 995 995 960 995 0 1,200 1,175,500 3 529.255 970 J 100 0 B 0 292 SGRO Sampoerna Agro Tbk. --U1---1 2,080 2,100 2,070 2,100 20 73,300 152,378,000 20 89.744 2,100 T/J 1,627,100 2,080 B 300 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,640 J 200 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 555 580 550 575 20 589,100 334,971,500 124 410.714 580 J 18,000 570 B 70,800 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,260 1,205 1,255 40 10,223,400 12,573,876,000 2,208 216.379 1,255 T/J 650,800 1,250 B 542,000 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,200 5,125 5,175 -25 63,500 328,137,500 128 58.774 5,175 T/J 5,100 5,150 B 5,000 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 254 262 250 252 -2 5,269,100 1,346,452,600 356 22.909 254 J 100,000 252 T/B 439,900 298 SIPD Sierad Produce Tbk. --U3---2 1,050 1,050 1,050 1,050 0 2,000 2,100,000 1 1.167 1,090 J 100 1,000 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 5,075 5,100 5,025 5,075 0 251,400 1,273,722,500 58 4,413.043 5,150 J 1,000 5,050 B 700 301 SMAR Smart Tbk. --U1---2 3,130 0 0 3,130 0 0 0 0 1,034.164 3,120 J 1,300 2,980 B 1,000 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 308 312 304 310 2 3,585,900 1,107,219,400 505 55.357 310 T/J 129,600 308 B 453,200 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,080 1,120 1,080 1,090 10 117,200 127,057,500 127 1,316.425 1,090 T/J 103,500 1,080 B 400 304 SMRA Summarecon Agung Tbk. --M6K--1 585 600 580 600 15 15,906,200 9,394,293,500 1,705 985.869 605 J 476,400 600 T/B 630,300 305 SMSM Selamat Sempurna Tbk. CDU4K--1 1,050 1,060 1,040 1,055 5 4,073,700 4,283,847,000 1,497 2,817.917 1,060 J 42,800 1,055 T/B 5,000 306 SOCI Soechi Lines Tbk. --M7---1 123 125 120 123 0 4,764,700 584,189,500 366 22.364 124 J 592,400 123 T/B 21,000 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 400 0 B 0 308 SPTO Surya Pertiwi Tbk. XDM9K--2 498 500 496 496 -2 22,800 11,399,000 6 42.759 500 J 2,200 496 T/B 1,800 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 185 190 185 186 1 4,190,600 784,192,300 360 105.695 186 T/J 26,300 185 B 345,300 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 132 2 41,200 5,400,000 4 140.874 132 T/J 20,000 130 B 300 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 188 190 186 187 -1 13,814,200 2,586,169,300 1,007 77.917 188 J 1,387,100 187 T/B 1,724,200 312 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 2,750 2,750 2,700 2,730 -20 99,700 270,831,000 57 49.636 2,750 J 8,500 2,730 T/B 8,100 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 394 388 390 0 23,438,400 9,164,749,800 1,787 160.000 392 J 235,400 390 T/B 380,800 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 790 760 790 10 1,800,100 1,399,930,000 395 117.910 790 T/J 171,200 785 B 100,000 315 STTP Siantar Top Tbk. --U5---2 8,000 8,000 7,450 7,450 -550 1,800 14,180,000 11 4,402.293 7,800 J 100 7,450 T/B 12,200 316 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 4,850 J 300 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 69 64 65 1 12,141,400 801,175,400 1,255 593.878 66 J 383,700 65 T/B 55,100 320 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 1,105 1,105 1,060 1,075 -30 31,759,600 34,112,188,000 2,289 265.432 1,075 T/J 53,400 1,070 B 116,700 322 TBLA Tunas Baru Lampung Tbk. --M5---1 555 565 550 555 0 1,781,000 989,677,000 190 126.381 560 J 306,000 555 T/B 104,000 323 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 7,475 7,500 0 900 6,742,500 7 735.640 7,500 T/J 24,600 7,475 B 300 324 TCPI Transcoal Pacific Tbk. --U7---2 4,650 4,660 4,330 4,330 -320 11,632,000 50,563,408,000 10,420 3,137.681 4,340 J 427,900 4,330 T/B 17,200 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 95 99 93 94 -1 17,770,100 1,711,664,700 1,193 41.228 95 J 484,600 94 T/B 472,000 326 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---2 380 356 356 356 -24 100 35,600 1 80.674 0 J 0 356 T/B 11,600 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,000 5,750 6,000 0 700 4,055,000 4 4,930.561 0 J 0 5,750 B 100 330 TINS Timah Tbk. --M2K--1 595 600 585 595 0 6,002,900 3,554,771,000 707 304.041 600 J 1,244,500 595 T/B 133,900 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,150 5,925 5,100 5,925 775 85,144,300 473,976,155,000 23,232 366.333 5,950 J 383,300 5,925 T/B 1,539,000 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 360 350 350 -4 68,000 23,860,400 22 73.858 350 T/J 32,900 348 B 3,500 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,300 65,000 2 80.475 50 T/J 179,109,100 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 328 342 330 340 12 6,220,000 2,107,915,200 915 122.203 340 T/J 902,300 338 B 519,400 335 TOTO Surya Toto Indonesia Tbk. --U3---2 220 224 216 224 4 7,400 1,640,200 13 726.636 224 T/J 4,300 220 B 4,000 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,020 1,005 1,020 0 91,961,000 93,393,719,000 17,038 4,858.762 1,020 T/J 10,860,500 1,015 B 848,900 337 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---1 119 122 111 120 1 2,600 312,200 6 120.925 122 J 5,300 120 T/B 1,400 339 TRIN Perintis Triniti Properti Tbk. --U6---2 270 270 264 266 -4 12,849,900 3,420,390,200 678 133.000 266 T/J 17,300 264 B 168,700 340 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 0 230.255 386 J 19,400 380 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,395 1,380 1,380 -10 160,000 221,681,500 85 246.182 1,385 J 2,000 1,380 T/B 1,000 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,650 2,700 2,700 2,700 50 10,500 28,350,000 2 70.130 2,750 J 9,900 2,650 B 100 344 TURI Tunas Ridean Tbk. CDU9---1 1,370 1,420 1,365 1,420 50 267,900 375,422,500 28 3,155.556 1,420 T/J 147,800 1,370 B 10,000 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,395 1,480 1,390 1,475 80 1,272,400 1,799,946,500 283 98.333 1,480 J 9,500 1,475 T/B 17,500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,650 1,675 1,640 1,645 -5 797,500 1,317,009,000 407 3,189.468 1,650 J 13,300 1,640 B 20,000 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,350 0 0 3,350 0 0 0 0 124.071 3,500 J 2,100 3,350 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,605 1,605 1,600 1,605 0 155,100 248,915,500 11 133.750 1,605 T/J 42,500 1,600 B 300 349 VICO Victoria Investama Tbk. --U8---1 91 115 85 87 -4 301,000 25,640,000 22 69.600 85 J 25,000 0 B 0 350 VOKS Voksel Electric Tbk. --U4---1 191 191 189 191 0 20,200 3,842,200 14 84.489 191 T/J 24,800 190 B 1,100 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 191 193 187 191 0 12,151,000 2,311,324,000 1,141 65.862 192 J 509,700 191 T/B 579,300 352 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,200 1,210 1,150 1,165 -35 30,184,700 35,282,211,000 5,354 299.445 1,170 J 377,800 1,165 T/B 1,589,200 353 WOOD Integra Indocabinet Tbk. --M5K--1 392 414 388 398 6 113,337,100 45,354,809,000 7,793 153.077 398 T/J 4,077,700 396 B 350,800 354 WSBP Waskita Beton Precast Tbk. --M3K--1 196 199 194 196 0 53,480,600 10,552,615,800 1,580 40.000 197 J 312,300 196 T/B 2,063,400 355 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 710 720 690 700 -10 25,795,000 18,037,609,500 2,437 188.934 705 J 1,358,200 700 T/B 1,275,000 356 WTON Wijaya Karya Beton Tbk. --M3K--1 282 284 274 278 -4 12,249,000 3,385,345,600 938 47.119 280 J 466,300 278 T/B 929,500 357 ZINC Kapuas Prima Coal Tbk. --U2---2 141 143 139 141 0 100,429,000 14,209,233,000 1,492 502.656 141 T/J 88,700 140 B 505,000 Total 3,066,665,900 2,588,126,017,200 355,680 4,624,896,600 198,571,500 Jakarta, 01 July 2020 Trading Division