List of Securities Quotation: IDX SMC Composite Date: Thursday, 02 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 8,325 8,525 8,300 8,450 125 1,235,500 10,389,362,500 1,399 686.457 8,475 J 49,100 8,450 T/B 31,400 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 700 0 B 0 3 ABMM ABM Investama Tbk. XDU9---1 1,400 0 0 1,400 0 0 0 0 37.333 1,400 J 1,200 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,465 1,500 1,465 1,500 35 7,339,200 10,868,781,500 2,399 1,829.268 1,500 T/J 732,500 1,485 B 1,500 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 665 605 665 60 60,490,500 38,910,733,000 4,253 522.253 670 J 1,158,600 665 T/B 16,424,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,250 7,100 7,175 0 134,600 963,287,500 127 308.602 7,175 T/J 7,800 7,150 B 100 7 ADRO Adaro Energy Tbk. --M2BX-1 1,045 1,080 1,045 1,050 5 170,254,500 180,825,370,000 15,849 95.455 1,055 J 508,800 1,050 T/B 1,213,200 8 AGII Aneka Gas Industri Tbk. --M3---1 560 615 565 610 50 8,355,900 5,043,503,000 648 55.455 610 T/J 100 605 B 10,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 125 123 123 0 3,779,400 466,905,500 288 200.954 124 J 1,432,400 123 T/B 490,500 10 AGRS Bank IBK Indonesia Tbk. --U8---2 93 99 93 99 6 60,300 5,708,600 20 90.000 98 J 24,200 96 B 100,000 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,480 2,510 2,450 2,480 0 12,067,100 29,995,240,000 1,629 1,976.552 2,480 T/J 25,700 2,470 B 126,600 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 270 274 268 268 -2 3,500 941,000 4 255.238 268 T/J 9,800 266 B 2,500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 292 308 292 308 16 82,300 24,809,800 51 177.011 308 T/J 34,800 304 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,070 3,250 3,070 3,070 0 3,800 11,774,000 7 125.306 3,070 T/J 84,400 2,880 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,000 2,000 1,970 2,000 0 16,000 31,603,000 13 105.263 2,000 T/J 1,500 1,980 B 11,500 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 805 790 795 0 72,600 57,701,000 89 2,028.630 795 T/J 27,400 790 B 27,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 540 540 535 535 -5 2,100 1,133,500 10 44.583 535 T/J 400 520 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 600 610 590 610 10 41,575,700 24,997,725,000 3,632 402.189 610 T/J 5,977,100 605 B 2,638,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 815 825 805 805 -10 11,513,000 9,391,232,000 2,264 856.237 815 J 234,900 805 T/B 72,900 20 APLN Agung Podomoro Land Tbk. --M6K--1 112 115 110 114 2 16,535,200 1,876,334,700 919 31.233 115 J 2,589,900 114 T/B 740,500 21 ARII Atlas Resources Tbk. --U2---2 530 545 540 540 10 500 270,500 3 36.000 540 T/J 15,400 535 B 300 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 400 390 372 372 -28 1,200 466,200 5 157.627 390 J 499,000 372 T/B 22,200 23 ARNA Arwana Citramulia Tbk. --M3---1 380 384 378 380 0 480,200 182,597,600 49 2,582.750 380 T/J 24,600 378 B 97,400 24 ARTO Bank Jago Tbk. --U8---2 2,210 2,760 2,210 2,760 550 5,611,800 14,450,379,000 2,789 13,909.888 0 J 0 2,760 T/B 265,300 25 ASGR Astra Graphia Tbk. XDU9---1 675 685 665 670 -5 741,500 497,432,500 192 138.912 670 T/J 52,200 665 B 277,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,215 1,215 1,200 1,200 -15 27,700 33,374,500 27 2,222.222 1,205 J 1,900 1,195 B 2,000 27 ASRI Alam Sutera Realty Tbk. --M6---1 128 131 125 131 3 56,711,300 7,296,591,400 1,655 124.762 132 J 2,521,800 131 T/B 5,855,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 400 412 398 408 8 7,092,900 2,877,844,400 437 104.615 410 J 10,100 408 T/B 114,500 29 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 810 J 2,700 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 860 895 865 895 35 788,900 697,198,500 263 809.442 895 T/J 135,100 890 B 100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 33,800 1,690,000 7 57.388 50 T/J 24,558,100 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 410 408 382 392 -18 3,867,500 1,569,823,800 71 289.011 392 T/J 41,600 384 B 300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 895 890 835 840 -55 6,000 5,069,000 15 1,050.000 890 J 1,600 840 T/B 3,300 34 BBKP Bank Bukopin Tbk. --M8---1 186 190 182 184 -2 36,477,200 6,767,448,800 2,207 54.585 185 J 365,900 184 T/B 761,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,310 1,400 1,320 1,400 90 6,900 9,435,000 18 101.449 1,400 T/J 15,600 1,325 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,250 1,270 1,240 1,250 0 53,822,900 67,334,189,500 3,946 163.043 1,255 J 653,000 1,250 T/B 1,597,900 37 BBYB Bank Yudha Bhakti Tbk. XRU8---1 244 262 244 256 12 905,100 226,510,400 125 260.639 262 J 5,400 256 T/B 114,500 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 160 156 158 1 14,895,100 2,370,905,100 16,080 448.074 158 T/J 11,100 157 B 44,000 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 2,730 2,770 2,720 2,770 40 688,400 1,889,062,000 419 1.564 2,770 T/J 36,800 2,760 B 1,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 11,400 570,000 9 217.306 50 T/J 747,111,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 112 117 111 117 5 13,230,100 1,527,819,900 616 68.824 118 J 1,208,900 117 T/B 2,005,500 43 BFIN BFI Finance Indonesia Tbk. --M8---1 280 290 280 284 4 16,343,500 4,640,249,600 661 1,455.365 284 T/J 224,600 282 B 1,691,000 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 139,800 6,990,000 16 146.220 50 T/J 30,195,800 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 935 935 930 930 -5 20,300 18,902,000 21 525.436 935 J 12,800 930 T/B 400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,100 55,000 2 35.714 50 T/J 40,506,600 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,105 1,130 1,095 1,100 -5 618,600 685,076,000 235 16.923 1,105 J 4,500 1,100 T/B 21,100 48 BISI BISI International Tbk. --U1---1 825 820 815 820 -5 64,300 52,645,500 36 410.000 820 T/J 178,000 815 B 22,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 765 770 765 765 0 1,872,000 1,436,074,000 511 127.500 770 J 387,400 765 T/B 264,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 505 498 500 -5 12,120,800 6,062,893,200 2,357 116.279 500 T/J 2,129,400 498 B 2,811,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 3,101,800 155,090,000 37 3.455 50 T/J 259,014,300 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 68 72 68 68 0 25,000 1,705,600 6 156.035 73 J 30,000 68 T/B 8,200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 80,000 4,000,000 2 0.658 50 T/J 168,432,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,760 J 100 3,070 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 244 268 252 256 12 15,200 3,884,600 14 80.000 270 J 500 256 T/B 10,100 56 BMTR Global Mediacom Tbk. --M9K--1 188 190 186 189 1 17,381,400 3,261,377,800 933 153.834 190 J 3,915,600 189 T/B 122,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 73,199,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 740 740 730 735 -5 988,100 724,610,000 315 5.427 740 J 382,800 735 T/B 9,800 59 BNII Bank Maybank Indonesia Tbk. --U8---1 161 161 160 161 0 239,400 38,342,500 36 1.918 161 T/J 269,700 160 B 325,200 60 BNLI Bank Permata Tbk. --M8K--1 1,270 1,270 1,265 1,265 -5 17,565,900 22,294,740,500 242 13.773 1,270 J 2,520,200 1,265 T/B 19,866,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,345 1,355 1,335 1,335 -10 64,316,400 86,822,533,500 3,982 1,296.117 1,340 J 522,800 1,335 T/B 48,200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 174 160 168 0 43,700 7,245,300 14 96.000 167 J 5,000 160 B 45,400 63 BOLT Garuda Metalindo Tbk. --U4---2 920 935 885 885 -35 1,300 1,174,000 8 160.909 885 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 145,000 1,185 B 312,500 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 5,800 5,800 5,800 5,800 0 200 1,160,000 1 225.729 5,800 T/J 1,500 5,400 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 306 310 304 306 0 10,751,300 3,295,784,400 1,101 60.000 308 J 1,913,100 306 T/B 917,400 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 10,019,100 500,955,000 28 7.874 50 T/J 52,504,300 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 995 J 2,400 975 B 12,600 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 725 765 730 760 35 32,203,100 24,176,607,500 2,991 148.872 765 J 718,300 760 T/B 426,500 71 BSIM Bank Sinarmas Tbk. --U8---1 510 535 486 494 -16 9,500 4,765,400 18 336.928 505 J 5,000 494 T/B 1,100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,355 1,395 1,350 1,385 30 3,300 4,476,500 10 71.026 1,385 T/J 28,100 1,340 B 100 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 7,392,100 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 2,130 2,200 2,130 2,150 20 100,700 216,983,000 44 416.213 2,170 J 600 2,150 T/B 9,100 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,180 3,100 3,140 10 10,462,800 32,799,545,000 3,669 322.051 3,140 T/J 317,200 3,130 B 11,400 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 735 760 710 760 25 47,400 34,840,500 29 128.814 800 J 1,000 745 B 2,000 79 BULL Buana Lintas Lautan Tbk. --M7---1 302 308 300 302 0 101,545,900 30,924,815,200 3,976 29.533 304 J 389,400 302 T/B 708,600 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 149,200 7,460,000 37 2.902 50 T/J 1,557,243,900 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 90 93 89 91 1 18,612,300 1,688,290,800 805 19.902 92 J 2,006,200 91 T/B 419,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 206 202 206 -2 124,300 25,383,600 67 62.424 206 T/J 14,900 204 B 11,600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 2,305,100 115,255,000 18 28.571 50 T/J 67,512,100 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 400 382 374 376 -24 98,600 37,040,800 30 686.921 380 J 43,300 374 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 195 200 189 194 -1 871,300 169,131,100 240 48.500 195 J 209,700 194 T/B 7,600 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 93 79 90 9 42,061,400 3,722,206,000 1,308 576.000 91 J 25,000 90 T/B 764,300 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 192 194 190 190 -2 93,500 17,831,100 30 14.868 192 J 20,000 190 T/B 1,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,780 1,780 1,780 -20 1,000 1,780,000 1 6,459.104 1,800 J 5,000 1,780 T/B 2,000 89 CLAY Citra Putra Realty Tbk. --U9---2 1,810 0 0 1,810 0 0 0 0 1,005.556 1,810 J 3,200 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 466 468 462 466 0 5,480,100 2,548,546,000 556 2,026.087 466 T/J 68,700 464 B 127,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,390 1,410 1,410 1,410 20 100 141,000 1 134.921 1,520 J 200 1,410 T/B 3,500 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 0 600 30,000 2 45.455 50 T/J 155,600,700 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 346 346 346 -4 100 34,600 1 174.602 368 J 500 346 T/B 16,700 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-1 605 645 605 645 40 68,028,500 43,168,814,500 5,648 144.412 650 J 2,359,800 645 T/B 2,299,400 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,805 1,800 1,800 0 7,100 12,797,000 5 3,612.862 1,800 T/J 2,300 1,795 B 1,800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 1 16.496 50 T/J 244,632,700 0 B 0 99 DILD Intiland Development Tbk. --U6---1 189 190 186 190 1 2,771,200 522,513,000 257 33.109 190 T/J 100,000 189 B 15,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,650 1,690 1,605 1,605 -45 304,000 495,366,500 131 54.407 1,600 J 603,300 1,580 B 400 101 DLTA Delta Djakarta Tbk. --U5---1 4,990 4,990 4,900 4,950 -40 2,600 12,815,000 14 29,589.336 4,950 T/J 4,800 4,900 B 1,500 102 DMAS Puradelta Lestari Tbk. --M6K--1 165 171 165 169 4 55,501,300 9,265,194,000 2,446 80.476 170 J 860,400 169 T/B 2,095,900 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 197 202 192 199 2 20,431,900 4,054,395,600 868 86.522 200 J 408,300 199 T/B 4,795,200 104 DMND Diamond Food Indonesia Tbk. --U5---1 940 945 930 945 5 7,300 6,869,000 15 103.279 945 T/J 36,500 940 B 300 105 DNAR Bank Oke Indonesia Tbk. --U8---1 169 228 210 226 57 18,900 4,084,000 24 205.455 0 J 0 226 T/B 8,400 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,250 3,250 -50 2,300 7,537,000 6 2,854.909 3,250 T/J 1,500 3,200 B 500 107 DOID Delta Dunia Makmur Tbk. --M2---1 138 142 137 142 4 15,476,600 2,164,489,300 875 192.245 142 T/J 1,122,800 141 B 614,200 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 350 350 344 346 -4 861,200 299,265,600 61 93.514 348 J 119,900 346 T/B 99,100 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,400 19,500 19,500 19,500 100 100 1,950,000 1 1,300.000 19,450 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 494 500 482 490 -4 2,923,900 1,426,668,800 909 97.030 490 T/J 112,700 486 B 19,700 111 DUTI Duta Pertiwi Tbk --U6---2 5,125 4,770 4,770 4,770 -355 400 1,908,000 4 479.734 4,770 T/J 2,200 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,160 2,170 -20 22,500 48,808,000 25 798.759 2,180 J 800 2,170 T/B 1,800 113 DWGL Dwi Guna Laksana Tbk. --U9---2 252 260 236 242 -10 109,800 26,592,400 70 161.333 242 T/J 39,500 240 B 100 114 ECII Electronic City Indonesia Tbk. --U9---2 700 700 670 700 0 2,100 1,467,000 2 17.284 700 T/J 88,100 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 224 234 224 232 8 96,535,700 22,205,466,000 4,919 58.000 234 J 6,395,300 232 T/B 8,613,300 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 714,346,500 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 680.556 4,900 J 306,600 4,560 B 700 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,895 1,895 1,895 45 600 1,137,000 4 1,325.833 1,895 T/J 3,800 1,850 B 21,700 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,280 1,230 1,245 -10 11,821,800 14,838,065,500 2,981 124.500 1,250 J 116,100 1,245 T/B 161,300 120 ESSA Surya Esa Perkasa Tbk. --M3K--1 156 158 153 155 -1 487,400 75,224,200 81 288.581 156 J 78,400 155 T/B 3,900 121 EXCL XL Axiata Tbk. --M7BX-1 2,730 2,750 2,710 2,720 -10 5,566,100 15,178,111,000 1,652 138.042 2,720 T/J 82,400 2,710 B 81,400 122 FAST Fast Food Indonesia Tbk. --U9---2 930 950 930 935 5 28,200 26,360,500 47 2,940.899 940 J 1,600 935 T/B 1,800 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 7,000 7,000 7,000 -150 100 700,000 1 1,604.180 7,250 J 100 7,000 T/B 400 124 FILM MD Pictures Tbk. --U9---1 165 170 165 170 5 272,500 45,749,000 108 80.952 170 T/J 69,100 167 B 100 125 FISH FKS Multi Agro Tbk. --U9---2 2,790 2,800 2,780 2,800 10 6,000 16,756,000 6 2,240.000 2,810 J 100 2,790 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 97 99 96 97 0 23,224,200 2,255,329,100 1,371 5.389 98 J 6,312,300 97 T/B 5,820,900 128 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---2 270 276 270 274 4 57,000 15,617,200 9 32.619 274 T/J 500 270 B 10,700 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 244 258 244 248 4 48,141,100 12,043,998,800 3,586 33.338 250 J 7,828,100 248 T/B 1,659,000 131 GJTL Gajah Tunggal Tbk. --M4---1 380 388 370 372 -8 14,674,500 5,464,610,400 746 73.033 372 T/J 840,000 370 B 1,004,400 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 86 83 84 0 4,046,000 341,113,300 491 21.000 85 J 1,163,600 84 T/B 76,100 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,300 1,295 1,300 0 226,200 293,695,000 137 101.167 1,300 T/J 11,000 1,295 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 90 92 90 91 1 3,842,900 353,372,600 13 36.400 91 T/J 3,600 90 B 300 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,050 3,130 2,980 3,000 -50 519,800 1,560,925,000 231 81.081 3,010 J 100,000 3,000 T/B 500 138 HERO Hero Supermarket Tbk. --U9---1 865 900 865 870 5 8,600 7,512,000 12 1,815.981 870 T/J 6,700 865 B 1,700 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,300 3,210 3,250 -50 12,300 39,963,000 60 994.918 3,280 J 800 3,250 T/B 700 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 520 520 520 0 8,400 4,368,000 3 800.000 520 T/J 2,100 484 B 1,600 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 650 660 640 640 -10 15,196,800 9,864,539,500 862 206.452 645 J 10,000 640 T/B 962,000 142 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 93 97 88 88 -5 38,025,900 3,438,183,100 1,918 83.810 89 J 204,400 88 T/B 166,900 144 HRTA Hartadinata Abadi Tbk. --M5---1 212 220 210 214 2 251,300 54,091,600 65 71.333 218 J 47,000 214 T/B 14,800 145 HRUM Harum Energy Tbk. --M2K--1 1,200 1,200 1,185 1,190 -10 210,900 251,410,000 67 22.885 1,195 J 13,600 1,190 T/B 47,600 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 300 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 152 152 142 144 -8 38,976,700 5,598,909,200 2,290 137.143 145 J 175,500 144 T/B 832,000 148 IFSH Ifishdeco Tbk. --U2---2 430 430 400 428 -2 1,600 669,400 11 97.273 430 J 83,400 410 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---1 615 665 615 665 50 10,692,400 6,929,798,000 1,885 89.277 670 J 291,700 665 T/B 476,300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 250 256 238 244 -6 4,663,200 1,151,451,200 864 48.800 246 J 76,600 244 T/B 22,400 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,245 1,250 1,240 1,250 5 712,100 888,535,000 67 328.947 1,255 J 43,900 1,250 T/B 100 153 INAF Indofarma (Persero) Tbk. --U5---1 985 1,035 995 1,010 25 2,412,500 2,449,117,000 915 404.000 1,015 J 42,700 1,010 T/B 137,100 154 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,970 2,800 2,940 140 21,050,600 60,873,083,000 3,493 1,200.000 2,950 J 611,500 2,940 T/B 769,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,070 2,110 1,980 2,110 40 10,900 22,229,000 26 284.179 2,100 J 2,300 2,020 B 1,600 156 INDS Indospring Tbk. --M4---1 1,985 1,985 1,940 1,940 -45 2,900 5,638,500 12 181.875 2,020 J 100 1,940 T/B 8,600 157 INDY Indika Energy Tbk. --M2K--1 675 695 675 685 10 9,762,600 6,676,127,000 1,001 23.220 690 J 698,500 685 T/B 392,800 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,300 7,050 6,250 6,450 150 46,573,700 310,105,777,500 18,436 332.359 6,475 J 16,300 6,450 T/B 171,600 159 INPP Indonesian Paradise Property Tbk. XDU6---2 620 660 590 605 -15 4,900 3,055,500 15 576.190 605 T/J 25,400 600 B 5,600 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,070 2,090 1,960 1,960 -110 3,600 7,353,500 9 710.145 1,960 T/J 4,900 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 800 J 1,300 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 280 298 280 280 0 1,100 318,400 4 197.376 290 J 154,600 266 B 2,200 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 428 446 422 438 10 2,751,500 1,195,964,000 803 26.707 440 J 85,200 438 T/B 151,000 164 IPTV MNC Vision Networks Tbk. --U9---1 374 376 368 372 -2 36,387,300 13,593,423,200 4,995 155.000 374 J 743,100 370 B 447,300 165 IRRA Itama Ranoraya Tbk. --U9---2 600 615 575 580 -20 4,659,300 2,742,487,500 847 155.080 585 J 35,000 580 T/B 45,000 166 ISAT Indosat Tbk. --M7K--1 2,320 2,380 2,300 2,320 0 2,947,900 6,883,692,000 1,720 165.714 2,330 J 4,000 2,320 T/B 226,700 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 132 122 126 4 4,864,900 617,196,300 544 42.712 126 T/J 197,100 125 B 279,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,340 1,380 1,250 1,250 -90 320,500 400,822,500 260 568.182 1,250 T/J 188,200 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,250 7,475 7,300 7,350 100 5,531,700 40,866,895,000 3,688 52.500 7,375 J 9,500 7,350 T/B 161,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 107 109 100 105 -2 67,384,200 7,082,131,400 1,791 42.683 105 T/J 789,600 104 B 2,600 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 164,268,500 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 625 605 625 25 1,200 730,000 3 354.529 600 J 2,600 560 B 10,000 173 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. XDM3XX-1 1,160 1,175 1,140 1,150 -10 22,885,700 26,416,737,500 4,058 314.379 1,150 T/J 4,305,900 1,145 B 2,413,600 175 JRPT Jaya Real Property Tbk. --M6K--1 410 440 414 440 30 3,565,300 1,536,370,200 947 423.077 442 J 3,900 440 T/B 56,600 176 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,530 4,400 4,490 90 5,546,900 24,922,868,000 2,067 264.771 4,500 J 20,500 4,490 T/B 1,510,300 177 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---2 775 780 770 770 -5 165,400 128,203,500 21 1,711.111 780 J 15,000 770 T/B 10,200 179 KAEF Kimia Farma Tbk. --M5---1 1,100 1,150 1,110 1,140 40 3,540,200 4,011,847,000 1,348 1,140.000 1,140 T/J 43,100 1,135 B 97,800 180 KBLI KMI Wire & Cable Tbk. --M4K--1 394 400 390 398 4 2,283,000 907,589,800 188 48.360 398 T/J 5,112,000 394 B 10,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 352 350 338 348 -4 1,870,100 646,834,600 57 87.879 348 T/J 37,200 338 B 5,200 182 KEJU Mulia Boga Raya Tbk. --U5---2 950 980 945 965 15 146,400 141,071,500 93 128.667 965 T/J 19,900 960 B 100 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 552,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 145 140 143 -1 875,600 124,069,000 109 4.961 144 J 33,300 143 T/B 3,500 185 KINO Kino Indonesia Tbk. --M5---1 3,580 3,660 3,500 3,570 -10 933,000 3,361,049,000 319 93.947 3,570 T/J 3,700 3,520 B 15,300 186 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---1 200 208 190 200 0 4,200 837,400 7 701.754 200 T/J 13,400 190 B 200 188 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 27,000 6,426,000 6 51.965 272 J 3,200 238 T/B 20,000 189 KOTA DMS Propertindo Tbk. --U6---1 650 660 645 660 10 13,820,300 9,026,569,000 453 330.000 660 T/J 12,700 655 B 217,100 190 KPIG MNC Land Tbk. --M9---2 111 113 111 112 1 3,369,700 376,990,300 5,941 241.000 112 T/J 528,300 111 B 1,083,100 191 KRAH Grand Kartech Tbk. --U4---2 520 0 0 520 0 0 0 0 189.091 500 J 2,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 280 272 274 2 17,272,000 4,746,938,400 1,207 34.064 276 J 483,500 274 T/B 375,100 193 KREN Kresna Graha Investama Tbk. --U9---1 145 146 138 142 -3 46,129,500 6,513,318,900 2,961 1,477.320 143 J 489,600 142 T/B 273,800 194 LAND Trimitra Propertindo Tbk. --U6---2 242 258 228 246 4 81,500 19,471,400 27 63.077 246 T/J 43,400 228 B 12,600 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 119.835 7,075 J 700 6,750 B 400 196 LINK Link Net Tbk. XDM9---1 2,180 2,330 2,180 2,280 100 1,793,200 4,086,670,000 1,326 142.500 2,280 T/J 66,400 2,270 B 73,100 197 LPCK Lippo Cikarang Tbk --U6---1 845 865 825 845 0 883,400 745,849,500 253 95.271 850 J 30,500 845 T/B 77,500 198 LPKR Lippo Karawaci Tbk. --M6K--1 165 167 161 167 2 7,344,900 1,213,143,200 591 53.927 167 T/J 491,800 165 B 311,700 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,595 1,605 1,500 1,520 -75 21,144,300 32,490,460,000 5,687 34.443 1,525 J 81,400 1,520 T/B 2,361,000 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 845 870 845 870 25 22,177,700 19,062,456,500 2,129 224.516 875 J 1,733,400 870 T/B 1,851,700 201 MAIN Malindo Feedmill Tbk. --M3K--1 570 580 565 570 0 3,677,500 2,104,161,500 560 323.864 575 J 113,200 570 T/B 669,600 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,500 2,510 2,450 2,470 -30 3,094,200 7,637,177,000 641 117.619 2,470 T/J 16,400 2,460 B 43,900 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 0 0 1,600 0 0 0 0 95.238 1,595 J 500 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 785 800 765 765 -20 19,186,900 14,858,626,500 2,062 1,227.634 770 J 54,200 765 T/B 1,519,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 73 77 68 68 -5 35,979,000 2,544,396,000 2,189 90.667 68 T/J 288,400 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 540 560 510 540 0 12,259,300 6,587,750,500 2,532 1,080.000 540 T/J 50,500 535 B 172,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 600 600 560 595 -5 29,100 16,422,500 25 423.066 595 T/J 1,500 560 B 359,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,640 1,780 1,665 1,675 35 31,700 53,980,500 46 128.846 1,675 T/J 900 1,670 B 2,900 209 MCAS M Cash Integrasi Tbk. --U9---2 1,625 1,700 1,600 1,695 70 2,854,800 4,713,094,500 515 122.383 1,695 T/J 99,900 1,690 B 2,500 210 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 137 137 134 134 -3 4,819,700 649,670,200 194 120.188 136 J 120,000 133 B 282,200 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,933,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,385 1,395 1,350 1,355 -30 77,527,200 106,255,670,500 4,948 353.332 1,355 T/J 1,615,800 1,350 B 3,613,000 213 MDLN Modernland Realty Tbk. --M6---1 58 59 54 54 -4 180,785,700 9,916,768,000 2,622 16.026 54 T/J 4,417,900 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 470 474 464 472 2 41,098,800 19,307,006,000 3,213 831.323 472 T/J 346,700 470 B 1,062,400 215 MEGA Bank Mega Tbk. --U8---1 6,550 6,400 6,300 6,400 -150 2,900 18,290,000 6 4,665.131 6,400 T/J 1,300 6,200 B 1,000 216 MERK Merck Tbk. --U5---2 2,760 2,770 2,750 2,760 0 31,100 85,751,000 52 7,277.138 2,770 J 4,000 2,760 T/B 5,000 217 META Nusantara Infrastructure Tbk. --U7---1 102 112 104 107 5 647,000 69,189,600 118 32.417 110 J 148,100 107 T/B 40,400 218 MFIN Mandala Multifinance Tbk. --U8---2 925 900 865 870 -55 55,700 48,591,000 25 892.308 900 J 6,800 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 690 705 690 690 0 2,566,200 1,780,803,500 213 306.667 690 T/J 173,200 685 B 37,300 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,410 0 0 1,410 0 0 0 0 512.727 1,450 J 10,100 1,405 B 700,200 221 MIKA Mitra Keluarga Karyasehat Tbk. CDM9KB-1 2,350 2,430 2,350 2,380 30 18,144,900 43,438,915,000 4,681 140.125 2,380 T/J 706,600 2,370 B 101,900 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 1,557,500 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,600 J 10,500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,000 10,050 10,000 10,025 25 12,300 123,200,000 26 63,853.503 10,025 T/J 100 10,000 B 1,500 225 MLPL Multipolar Tbk. --M9---1 53 54 52 53 0 836,400 44,438,300 83 6.079 53 T/J 806,100 52 B 2,400,800 226 MMLP Mega Manunggal Property Tbk. --M6---2 192 193 185 187 -5 1,156,400 217,353,400 34 31.966 190 J 18,000 187 T/B 156,600 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 890 905 885 890 0 83,958,900 75,063,338,000 8,177 98.889 890 T/J 34,300 885 B 2,823,500 228 MOLI Madusari Murni Indah Tbk. --U3---2 995 1,030 995 1,030 35 36,200 37,139,000 9 177.586 1,030 T/J 6,100 965 B 700 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 490 494 480 490 0 1,113,600 543,102,200 360 32.667 490 T/J 62,600 488 B 43,800 230 MPPA Matahari Putra Prima Tbk. --U9---1 116 119 116 116 0 659,100 76,741,400 54 48.770 117 J 20,500 116 T/B 55,400 231 MPRO Maha Properti Indonesia Tbk. --U6---2 880 825 825 825 -55 200 165,000 2 750.000 825 T/J 3,000 820 B 100 232 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---1 258 316 260 316 58 11,358,300 3,235,535,200 7,826 63.200 316 T/J 2,500,700 314 B 300,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 8,000 995 B 1,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,410 1,420 1,355 1,400 -10 1,236,800 1,727,302,000 562 2,520.343 1,400 T/J 106,700 1,395 B 171,300 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 61,812,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 390 390 390 390 0 1,500 585,000 1 163.968 400 J 50,000 388 B 300 238 MTPS Meta Epsi Tbk. --U7---2 136 136 134 135 -1 21,300 2,886,300 10 42.188 135 T/J 43,600 134 B 3,700 239 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 1,000 1,015 0 212,500 215,550,000 41 120.894 1,015 T/J 409,000 1,010 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 2,250 2,280 2,250 2,260 10 2,324,800 5,252,726,000 1,052 11,305.653 2,260 T/J 23,300 2,250 B 79,000 241 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---2 156 156 146 151 -5 65,700 9,600,200 16 146.602 146 J 286,500 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 360 378 336 336 -24 11,797,300 4,152,139,600 2,545 326.214 336 T/J 1,556,800 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,850 1,850 1,775 1,775 -75 25,600 45,862,000 35 95.946 1,785 J 100 1,775 T/B 700 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 476 490 476 482 6 557,300 269,235,000 237 148.308 482 T/J 10,300 480 B 262,000 246 NIRO City Retail Developments Tbk. --U6---2 141 141 141 141 0 11,000,000 1,551,000,000 3 134.286 141 T/J 50,800 133 B 1,300 247 NISP Bank OCBC NISP Tbk. --U8---1 740 745 725 725 -15 46,200 33,950,500 10 878.532 735 J 156,500 725 T/B 101,600 248 NOBU Bank Nationalnobu Tbk. --U8---1 785 0 0 785 0 0 0 0 209.333 785 J 2,700 735 B 2,400 249 NZIA Nusantara Almazia Tbk. --U6---1 198 189 189 189 -9 43,700 8,259,300 7 85.909 189 T/J 42,800 185 B 20,100 250 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 330 J 100 318 B 6,600 251 PALM Provident Agro Tbk. --U1---2 184 199 191 191 7 200 39,000 2 52.204 191 T/J 600 186 B 1,700 252 PBID Panca Budi Idaman Tbk. XDU3---1 860 865 850 865 5 94,000 80,307,000 27 101.765 865 T/J 63,300 860 B 100 253 PBRX Pan Brothers Tbk. --M4---1 282 282 278 280 -2 19,200 5,378,600 11 495.575 282 J 2,500 278 B 6,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 655 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,120 1,125 -10 149,236,800 169,432,727,000 6,206 375.000 1,130 J 1,876,800 1,125 T/B 5,920,300 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 540 530 540 10 115,300 62,109,000 41 105.366 540 T/J 4,900 535 B 40,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,830 2,640 2,640 2,640 -190 100 264,000 1 1,095.481 2,640 T/J 5,300 0 B 0 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 124 125 125 125 1 5,400 675,000 3 100.000 126 J 40,900 125 T/B 200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 795 800 785 790 -5 2,497,800 1,975,053,000 232 1,315.351 790 T/J 5,400 785 B 1,144,700 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 17,300 865,000 23 50.000 50 T/J 12,194,700 0 B 0 261 PNIN Paninvest Tbk. --U8---1 735 760 740 750 15 416,900 312,284,500 100 797.533 750 T/J 851,500 745 B 16,200 262 PNLF Panin Financial Tbk. --M8K--1 178 182 178 180 2 9,979,800 1,797,237,100 503 194.553 181 J 116,800 180 T/B 1,532,400 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,195 1,095 1,165 -10 19,200 21,859,500 33 71.254 1,165 T/J 5,000 1,095 B 4,100 264 POLU Golden Flower Tbk. --U4---2 790 980 735 910 120 3,600 2,947,500 17 315.972 910 T/J 2,300 900 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 440 545 540 540 100 2,200 1,188,500 4 100.935 540 T/J 900 535 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 590 610 590 595 5 6,764,100 4,040,942,500 759 39.667 600 J 11,300 595 T/B 73,800 267 PPRE PP Presisi Tbk. --U7---1 191 195 191 195 4 16,225,100 3,121,307,400 2,770 45.349 196 J 146,400 195 T/B 299,600 268 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 763,900 38,195,000 112 108.108 50 T/J 68,662,500 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,190 3,210 3,140 3,140 -50 62,400 199,586,000 35 48.308 3,200 J 4,100 3,140 T/B 105,000 270 PRIM Royal Prima Tbk. --U9---2 318 320 320 320 2 1,100 352,000 2 64.000 318 J 200,900 308 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 185 179 179 -4 8,812,900 1,589,006,700 622 580.735 180 J 279,800 179 T/B 2,722,900 272 PSGO Palma Serasih Tbk. --U1---2 95 96 95 95 0 12,900 1,232,400 16 90.476 95 T/J 1,000 94 B 12,000 273 PTBA Bukit Asam Tbk. XDM2BX-1 2,090 2,120 2,060 2,070 -20 80,132,800 166,915,328,000 12,694 1,800.000 2,080 J 1,221,700 2,070 T/B 1,300,600 274 PTPP PP (Persero) Tbk. XDM6XX-1 880 980 885 980 100 274,178,300 254,396,318,000 17,029 184.211 985 J 2,199,300 980 T/B 23,150,700 275 PTRO Petrosea Tbk. --M2---1 1,355 1,370 1,345 1,350 -5 420,900 568,802,000 166 1,080.000 1,350 T/J 200 1,345 B 7,300 276 PTSN Sat Nusapersada Tbk --M4---1 190 193 185 188 -2 1,218,200 229,983,400 250 97.242 189 J 1,400 188 T/B 223,800 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 274.510 3,500 J 1,800 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 412 428 412 428 16 165,030,000 69,949,002,400 6,646 1,650.025 430 J 3,403,100 428 T/B 716,400 279 PZZA Sarimelati Kencana Tbk. XDU9---1 800 800 745 745 -55 1,899,900 1,446,003,000 613 67.727 745 T/J 162,800 0 B 0 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 595 580 585 0 7,772,000 4,544,329,500 1,127 365.625 590 J 28,700 585 T/B 307,500 281 RDTX Roda Vivatex Tbk --U6---1 4,950 4,950 4,950 4,950 0 400 1,980,000 1 260.775 5,350 J 1,200 4,960 B 400 282 REAL Repower Asia Indonesia Tbk. --U6---2 51 53 50 52 1 27,686,100 1,424,124,000 720 52.000 52 T/J 8,888,000 51 B 8,278,400 283 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---2 470 472 470 472 2 405,900 191,177,200 174 289.571 472 T/J 7,800 468 B 1,700 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 260 238 238 -2 3,300 789,800 7 1,862.285 238 T/J 900 230 B 4,900 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,180 1,195 5 293,300 349,728,000 50 468.627 1,200 J 48,600 1,190 B 14,500 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 82 83 77 80 -2 2,831,400 227,362,200 267 100.000 81 J 250,000 80 T/B 108,600 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,075 9,300 9,025 9,300 225 4,300 39,860,000 14 6,000.000 9,300 T/J 900 9,000 B 3,800 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,190 1,155 1,165 0 41,518,900 48,599,077,000 1,537 527.023 1,170 J 3,885,000 1,165 T/B 685,400 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 715 750 700 750 35 22,700 16,706,000 16 838.879 755 J 2,600 750 T/B 900 291 SFAN Surya Fajar Capital Tbk. --U9---2 995 995 995 995 0 106,200 105,669,000 4 529.255 1,000 J 3,500 980 B 100 292 SGRO Sampoerna Agro Tbk. --U1---1 2,100 2,100 2,080 2,100 0 60,500 126,928,000 30 89.744 2,100 T/J 1,589,600 2,090 B 2,000 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,630 J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 575 590 575 590 15 563,200 328,081,000 118 421.429 590 T/J 23,100 585 B 10,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,255 1,265 1,225 1,230 -25 9,531,800 11,810,771,500 2,460 212.069 1,235 J 102,900 1,230 T/B 996,800 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,175 5,275 5,150 5,175 0 76,600 397,570,000 110 58.774 5,200 J 400 5,175 T/B 7,200 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 252 258 252 254 2 5,838,400 1,480,316,400 711 23.091 256 J 168,800 254 T/B 19,600 298 SIPD Sierad Produce Tbk. --U3---2 1,050 1,000 980 990 -60 19,100 18,965,500 14 1.100 990 T/J 1,000 985 B 101,000 299 SKLT Sekar Laut Tbk. CDU5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,510 B 200 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,075 5,500 5,025 5,150 75 262,900 1,359,892,500 74 4,478.261 5,250 J 600 5,150 T/B 500 301 SMAR Smart Tbk. --U1---2 3,130 3,130 3,050 3,100 -30 5,200 16,108,000 9 1,024.252 3,120 J 100 3,060 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 324 306 316 6 18,423,600 5,813,140,600 1,861 56.429 318 J 34,000 316 T/B 1,039,100 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,090 1,105 1,070 1,080 -10 205,200 222,279,500 90 1,304.348 1,085 J 500 1,080 T/B 43,400 304 SMRA Summarecon Agung Tbk. --M6K--1 600 645 600 645 45 49,630,900 31,194,979,500 3,790 1,059.809 650 J 3,616,800 645 T/B 4,168,700 305 SMSM Selamat Sempurna Tbk. CDU4K--1 1,055 1,075 1,045 1,075 20 3,224,100 3,412,807,000 1,249 2,871.337 1,075 T/J 24,600 1,065 B 100 306 SOCI Soechi Lines Tbk. --M7---1 123 125 121 122 -1 10,372,000 1,270,216,300 529 22.182 123 J 216,500 122 T/B 40,000 307 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--2 496 496 494 496 0 4,000 1,983,800 12 42.759 498 J 900 496 T/B 3,800 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 187 183 184 -2 1,663,900 306,280,700 200 104.559 184 T/J 2,600 183 B 298,500 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 132 134 130 133 1 13,500 1,768,400 9 141.941 133 T/J 43,300 130 B 100 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 187 191 187 190 3 15,724,800 2,975,674,900 1,060 79.167 190 T/J 1,779,600 189 B 2,567,800 312 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 2,730 2,740 2,710 2,730 0 30,400 82,958,000 32 49.636 2,740 J 200 2,730 T/B 5,200 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 396 388 394 4 33,028,300 12,963,260,800 1,801 161.641 394 T/J 9,922,700 390 B 848,900 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 800 780 785 -5 1,343,500 1,064,246,500 268 117.164 790 J 25,200 785 T/B 800 315 STTP Siantar Top Tbk. --U5---2 7,450 8,200 8,200 8,200 750 1,600 13,120,000 8 4,845.477 8,450 J 100 8,200 T/B 500 316 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 500 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,930 2,920 2,920 2,920 -10 200 584,000 2 1,883.871 2,930 J 33,300 2,920 T/B 100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 65 67 63 64 -1 6,226,200 403,302,500 666 584.742 65 J 177,000 64 T/B 640,900 320 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 1,075 1,085 1,060 1,080 5 42,376,400 45,297,783,500 1,939 266.667 1,085 J 388,800 1,080 T/B 48,000 322 TBLA Tunas Baru Lampung Tbk. --M5---1 555 570 555 560 5 1,798,700 1,009,353,500 153 127.519 565 J 345,800 560 T/B 143,300 323 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 7,500 7,500 0 5,800 43,500,000 4 735.640 7,500 T/J 16,400 7,475 B 600 324 TCPI Transcoal Pacific Tbk. --U7---2 4,330 4,470 4,230 4,340 10 10,248,900 44,696,287,000 15,247 3,144.928 4,350 J 36,900 4,340 T/B 59,000 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 94 96 92 92 -2 5,873,600 546,332,600 382 40.351 93 J 11,200 92 T/B 411,100 326 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---2 356 0 0 356 0 0 0 0 80.674 0 J 0 356 B 15,500 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,300 6,200 6,300 300 2,000 12,500,000 5 5,177.089 6,400 J 500 6,000 B 400 330 TINS Timah Tbk. --M2K--1 595 625 590 620 25 33,667,800 20,622,503,000 1,763 316.816 625 J 1,529,400 620 T/B 2,146,700 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,925 7,000 5,950 6,500 575 116,787,000 762,356,395,000 42,279 401.884 6,525 J 62,300 6,500 T/B 2,398,400 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 346 350 0 56,600 19,806,000 7 73.858 350 T/J 1,948,400 346 B 9,200 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 200 10,000 2 80.475 50 T/J 179,383,100 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 340 354 332 340 0 14,249,100 4,874,870,600 1,784 122.203 340 T/J 108,800 338 B 222,000 335 TOTO Surya Toto Indonesia Tbk. --U3---2 224 230 224 226 2 48,300 10,932,400 28 733.124 226 T/J 70,300 224 B 200 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,050 1,010 1,040 20 171,393,700 176,024,555,500 15,695 4,954.032 1,045 J 103,800 1,040 T/B 78,100 337 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 120 116 116 -4 68,000 7,890,200 7 116.894 122 J 600 114 B 13,000 339 TRIN Perintis Triniti Properti Tbk. --U6---2 266 272 264 268 2 17,800,700 4,761,347,400 2,497 134.000 268 T/J 506,700 266 B 1,000 340 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 19,400 382 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,400 1,375 1,375 -5 231,300 319,674,000 108 245.290 1,380 J 51,500 1,375 T/B 10,300 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 0 0 2,700 0 0 0 0 70.130 2,750 J 9,700 2,640 B 100 344 TURI Tunas Ridean Tbk. XDU9---1 1,420 1,500 1,380 1,440 20 538,300 769,276,000 23 3,200.000 1,420 J 105,300 1,410 B 7,800 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,475 1,490 1,435 1,460 -15 984,900 1,440,330,500 331 97.333 1,465 J 3,000 1,460 T/B 87,100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,645 1,655 1,630 1,630 -15 732,000 1,201,072,500 390 3,160.385 1,640 J 1,300 1,630 T/B 8,500 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,350 0 0 3,350 0 0 0 0 124.071 3,500 J 1,900 3,360 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,605 1,605 1,600 1,605 0 156,700 251,483,000 10 133.750 1,605 T/J 41,500 1,600 B 200 349 VICO Victoria Investama Tbk. --U8---1 87 91 82 82 -5 52,700 4,493,400 31 65.600 85 J 20,900 82 T/B 46,500 350 VOKS Voksel Electric Tbk. --U4---1 191 192 189 191 0 28,300 5,382,200 18 84.489 191 T/J 19,800 189 B 23,100 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 191 200 191 200 9 46,584,700 9,175,388,600 2,412 68.966 202 J 2,997,600 200 T/B 1,958,800 352 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,165 1,225 1,165 1,225 60 88,012,400 105,505,578,000 7,821 314.867 1,230 J 1,243,100 1,225 T/B 6,471,900 353 WOOD Integra Indocabinet Tbk. --M5K--1 398 402 390 394 -4 34,457,800 13,645,776,000 2,132 151.538 394 T/J 10,247,000 392 B 612,700 354 WSBP Waskita Beton Precast Tbk. --M3K--1 196 208 197 202 6 119,580,500 24,198,801,200 4,151 41.224 202 T/J 10,317,400 200 B 4,652,000 355 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 700 735 700 735 35 87,488,300 63,177,508,000 4,661 198.381 740 J 2,617,300 735 T/B 6,111,400 356 WTON Wijaya Karya Beton Tbk. --M3K--1 278 288 278 288 10 13,906,000 3,952,365,400 1,104 48.814 290 J 1,745,500 288 T/B 1,325,100 357 ZINC Kapuas Prima Coal Tbk. --U2---2 141 142 139 140 -1 141,039,800 19,844,106,900 1,837 499.091 140 T/J 220,000 139 B 614,200 Total 4,196,265,100 3,830,017,208,800 411,622 4,805,627,400 205,598,500 Jakarta, 02 July 2020 Trading Division