List of Securities Quotation: IDX SMC Composite Date: Friday, 03 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 8,450 8,575 8,475 8,550 100 1,151,800 9,826,680,000 968 694.580 8,550 T/J 61,000 8,525 B 400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 6,250 5,975 6,250 250 3,800 23,160,000 6 1,426.879 7,050 J 100 6,250 T/B 300 3 ABMM ABM Investama Tbk. XDU9---1 1,400 1,400 1,400 1,400 0 200 280,000 1 37.333 1,400 T/J 1,600 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,505 1,470 1,490 -10 5,860,300 8,702,263,000 1,849 1,817.073 1,490 T/J 165,000 1,485 B 12,600 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 665 690 635 640 -25 86,652,000 57,619,998,000 6,592 502.619 640 T/J 247,000 635 B 2,177,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,200 7,100 7,150 -25 78,600 562,057,500 123 307.527 7,175 J 12,100 7,150 T/B 27,100 7 ADRO Adaro Energy Tbk. --M2BX-1 1,050 1,080 1,035 1,040 -10 55,575,100 58,453,578,500 4,757 94.545 1,045 J 822,200 1,040 T/B 501,800 8 AGII Aneka Gas Industri Tbk. --M3---1 610 615 570 570 -40 1,477,600 875,827,000 477 51.818 575 J 10,300 570 T/B 109,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 129 121 125 2 20,239,500 2,545,269,400 1,307 204.222 126 J 401,800 125 T/B 1,221,700 10 AGRS Bank IBK Indonesia Tbk. --U8---2 99 103 95 98 -1 139,800 13,923,100 101 89.091 100 J 2,200 98 T/B 45,700 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,480 2,510 2,470 2,490 10 14,219,500 35,416,758,000 1,538 1,984.522 2,490 T/J 833,300 2,480 B 92,900 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 274 264 272 4 20,300 5,362,000 5 259.048 270 J 200 266 B 200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 308 384 308 384 76 1,776,400 637,409,200 467 220.690 0 J 0 384 T/B 89,900 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,070 3,070 2,860 2,860 -210 62,100 178,485,000 45 116.735 2,860 T/J 20,100 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,000 2,000 1,960 2,000 0 12,500 24,591,000 12 105.263 2,000 T/J 4,300 1,960 B 7,900 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 800 785 790 -5 107,000 84,514,000 135 2,015.872 795 J 19,800 790 T/B 41,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 535 520 520 520 -15 400 208,000 4 43.333 530 J 500 520 T/B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 610 615 600 600 -10 30,660,200 18,602,421,500 2,298 395.596 605 J 3,136,500 600 T/B 6,675,400 19 APIC Pacific Strategic Financial Tbk. --U8---2 805 825 805 825 20 10,771,200 8,790,310,500 2,302 877.510 825 T/J 28,900 820 B 7,400 20 APLN Agung Podomoro Land Tbk. --M6K--1 114 118 112 113 -1 13,131,200 1,504,774,400 755 30.959 113 T/J 715,500 112 B 1,703,700 21 ARII Atlas Resources Tbk. --U2---2 540 550 540 540 0 14,000 7,595,500 7 36.000 545 J 24,300 510 B 1,200 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 372 360 346 346 -26 55,100 19,264,800 22 146.610 346 T/J 300 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 380 380 368 374 -6 2,559,300 953,748,800 139 2,541.970 374 T/J 11,000 372 B 200,400 24 ARTO Bank Jago Tbk. --U8---2 2,760 3,400 2,600 2,900 140 7,740,700 24,145,723,000 4,745 14,615.462 2,900 T/J 68,900 2,890 B 22,600 25 ASGR Astra Graphia Tbk. XDU9---1 670 685 665 670 0 415,800 278,071,000 126 138.912 670 T/J 20,000 665 B 193,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,200 1,210 1,200 1,205 5 45,600 55,014,000 38 2,231.481 1,205 T/J 400 1,200 B 1,700 27 ASRI Alam Sutera Realty Tbk. --M6---1 131 135 127 128 -3 72,525,200 9,483,506,500 2,328 121.905 129 J 1,124,600 128 T/B 2,207,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 408 418 406 406 -2 6,803,400 2,798,480,600 419 104.103 406 T/J 1,100 404 B 124,100 29 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 810 J 4,600 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 895 900 885 885 -10 692,900 616,866,500 229 800.398 885 T/J 76,200 880 B 75,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,000 650,000 1 57.388 50 T/J 30,220,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 392 390 370 390 -2 62,000 23,986,400 32 287.536 390 T/J 129,400 386 B 10,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 840 890 840 840 0 200 173,000 2 1,050.000 840 T/J 400 825 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 184 187 183 184 0 23,808,100 4,389,761,500 1,242 54.585 184 T/J 230,500 183 B 2,339,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,400 1,495 1,410 1,475 75 9,800 14,266,500 19 106.884 1,480 J 300 1,475 T/B 26,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,250 1,265 1,230 1,230 -20 52,754,400 65,513,667,000 5,347 160.435 1,230 T/J 338,100 1,225 B 4,072,500 37 BBYB Bank Yudha Bhakti Tbk. XRU8---1 256 280 258 270 14 949,400 261,718,000 67 274.893 280 J 107,500 270 T/B 4,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 158 160 155 158 0 14,974,200 2,384,098,300 17,451 448.074 158 T/J 248,800 157 B 200,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,770 2,830 2,760 2,780 10 2,528,000 7,066,367,000 709 1.570 2,780 T/J 14,000 2,770 B 137,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 20,000 1,000,000 6 217.306 50 T/J 739,403,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 117 119 115 116 -1 12,091,800 1,418,398,200 757 68.235 117 J 1,721,300 116 T/B 585,800 43 BFIN BFI Finance Indonesia Tbk. CDM8---1 284 290 282 286 2 23,048,200 6,596,132,800 766 1,465.614 288 J 625,300 286 T/B 955,600 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 31,800 1,590,000 8 146.220 50 T/J 32,421,700 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 930 935 930 930 0 14,400 13,431,500 24 525.436 935 J 3,600 930 T/B 1,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,100 55,000 3 35.714 50 T/J 62,522,400 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,100 1,130 1,095 1,095 -5 342,500 379,659,000 180 16.846 1,100 J 12,500 1,095 T/B 1,000 48 BISI BISI International Tbk. --U1---1 820 825 815 825 5 99,000 81,644,500 29 412.500 830 J 214,500 815 B 8,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 765 870 755 845 80 75,725,700 63,092,023,000 8,045 140.833 850 J 631,400 845 T/B 262,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 565 498 545 45 121,022,100 64,941,209,100 9,068 126.744 550 J 2,320,800 545 T/B 2,312,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 242,000 12,100,000 27 3.455 50 T/J 219,263,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 68 70 66 67 -1 43,400 2,937,500 16 153.740 70 J 2,800 67 T/B 25,400 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 188,469,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,720 J 100 3,070 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 256 268 260 268 12 4,200 1,097,000 7 83.750 270 J 1,400 268 T/B 49,600 56 BMTR Global Mediacom Tbk. --M9K--1 189 195 189 191 2 30,218,300 5,825,414,800 1,301 155.462 192 J 1,261,200 191 T/B 811,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 67,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 765 735 745 10 7,047,100 5,295,445,500 1,325 5.501 750 J 546,500 745 T/B 199,900 59 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 160 161 0 521,800 84,277,100 51 1.918 162 J 65,400 160 B 154,700 60 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,265 1,265 0 16,226,700 20,594,125,000 161 13.773 1,275 J 765,400 1,265 T/B 17,218,100 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,335 1,355 1,330 1,350 15 76,814,700 103,006,058,000 4,451 1,310.680 1,350 T/J 8,900 1,345 B 114,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 178 161 167 -1 87,600 15,275,400 27 95.429 167 T/J 1,500 165 B 5,400 63 BOLT Garuda Metalindo Tbk. --U4---2 885 0 0 885 0 0 0 0 160.909 885 J 100 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 102,200 1,185 B 315,000 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 5,800 5,800 5,800 5,800 0 100 580,000 1 225.729 5,800 T/J 1,900 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 306 322 308 318 12 79,338,000 25,154,414,800 5,574 62.353 318 T/J 2,294,400 316 B 608,900 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 40,039,100 2,001,955,000 121 7.874 50 T/J 41,507,900 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 1,030 1,000 1,030 30 41,900 42,352,000 12 772.809 1,145 J 2,400 1,030 T/B 10,000 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 775 735 740 -20 28,686,200 21,476,732,000 2,411 144.955 740 T/J 1,554,200 735 B 2,188,300 71 BSIM Bank Sinarmas Tbk. --U8---1 494 535 494 500 6 3,800 1,930,600 13 341.020 510 J 4,400 500 T/B 2,900 72 BSSR Baramulti Suksessarana Tbk. XDU2---2 1,385 1,385 1,295 1,300 -85 8,800 11,492,000 33 66.667 1,340 J 300 1,300 T/B 22,500 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 0 200 10,000 1 383.083 50 T/J 7,136,600 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 2,150 2,190 2,150 2,170 20 68,100 147,896,000 42 420.085 2,170 T/J 500 2,160 B 11,200 77 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,140 3,180 3,110 3,140 0 6,558,300 20,632,882,000 2,129 322.051 3,140 T/J 118,000 3,130 B 38,000 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 760 800 790 795 35 35,100 27,905,500 39 134.746 800 J 3,300 790 B 2,500 79 BULL Buana Lintas Lautan Tbk. --M7---1 302 310 298 302 0 128,161,700 39,036,713,600 4,392 29.533 302 T/J 546,200 300 B 996,400 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 114,400 5,720,000 44 2.902 50 T/J 1,537,576,400 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 91 93 89 89 -2 7,543,000 678,028,500 343 19.465 90 J 3,647,400 89 T/B 717,400 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 208 200 208 2 160,300 32,548,600 61 63.030 208 T/J 176,600 204 B 1,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 2,210,400 110,520,000 19 28.571 50 T/J 67,093,800 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 376 374 360 374 -2 154,300 57,264,200 25 683.267 374 T/J 8,500 360 B 200 85 CASS Cardig Aero Services Tbk. --U7---2 194 198 191 195 1 1,424,800 276,862,900 257 48.750 195 T/J 127,100 194 B 38,700 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 92 87 88 -2 11,035,100 977,152,200 355 563.200 89 J 145,000 88 T/B 2,026,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 193 189 191 1 211,500 40,469,800 34 14.946 192 J 62,000 191 T/B 900 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,780 1,760 1,760 1,760 -20 5,000 8,800,000 1 6,386.530 1,800 J 5,000 1,760 T/B 100 89 CLAY Citra Putra Realty Tbk. --U9---2 1,810 0 0 1,810 0 0 0 0 1,005.556 1,800 J 2,000 1,730 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 466 466 460 460 -6 5,853,600 2,710,253,200 758 2,000.000 462 J 10,100 460 T/B 879,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,410 1,390 1,390 1,390 -20 5,000 6,950,000 19 133.007 1,530 J 200 1,390 T/B 2,900 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 0 200 10,000 1 45.455 50 T/J 217,940,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 346 0 0 346 0 0 0 0 174.602 378 J 500 346 B 17,000 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 645 660 615 620 -25 64,822,000 40,896,132,500 5,800 138.815 625 J 1,905,200 620 T/B 3,227,600 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,800 1,790 1,800 0 8,500 15,249,500 7 3,612.862 1,805 J 4,300 1,800 T/B 200 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 258,034,700 0 B 0 99 DILD Intiland Development Tbk. --U6---1 190 195 187 189 -1 3,510,500 668,510,700 315 32.935 189 T/J 126,000 188 B 70,500 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,605 1,610 1,590 1,595 -10 233,600 373,161,500 101 54.068 1,600 J 156,600 1,595 T/B 5,400 101 DLTA Delta Djakarta Tbk. --U5---1 4,950 4,990 4,940 4,990 40 300 1,492,000 2 29,828.442 4,980 J 4,200 4,880 B 700 102 DMAS Puradelta Lestari Tbk. --M6K--1 169 172 167 168 -1 19,643,100 3,311,232,200 1,337 80.000 168 T/J 2,097,200 167 B 1,515,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 199 212 199 212 13 22,467,400 4,630,547,800 1,201 92.174 212 T/J 492,300 210 B 104,700 104 DMND Diamond Food Indonesia Tbk. --U5---1 945 945 945 945 0 9,200 8,694,000 6 103.279 945 T/J 69,400 940 B 900 105 DNAR Bank Oke Indonesia Tbk. --U8---1 226 270 226 270 44 300 72,600 3 245.455 270 T/J 200 228 B 5,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,250 3,290 3,160 3,290 40 20,700 67,054,000 12 2,890.046 3,300 J 12,800 3,250 B 1,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 142 156 142 147 5 108,995,900 16,248,478,200 4,177 199.014 147 T/J 670,500 146 B 1,967,400 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 346 346 338 340 -6 1,230,100 421,183,800 81 91.892 340 T/J 310,800 336 B 51,500 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,500 22,500 19,500 22,400 2,900 3,000 65,240,000 14 1,493.333 22,250 J 1,100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 490 500 482 486 -4 2,044,400 993,041,800 793 96.238 490 J 20,000 486 T/B 445,600 111 DUTI Duta Pertiwi Tbk --U6---2 4,770 4,690 4,690 4,690 -80 13,900 65,191,000 1 471.689 4,680 J 1,500 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,160 2,170 0 15,400 33,286,000 19 798.759 2,180 J 5,500 2,170 T/B 4,100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 242 262 226 226 -16 44,500 10,203,400 24 150.667 230 J 16,600 226 T/B 1,700 114 ECII Electronic City Indonesia Tbk. --U9---2 700 0 0 700 0 0 0 0 17.284 695 J 153,500 660 B 1,100 115 ELSA Elnusa Tbk. --M2K--1 232 238 228 228 -4 54,572,800 12,656,677,600 2,826 57.000 230 J 1,736,500 228 T/B 4,276,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 600 30,000 3 10.308 50 T/J 702,106,600 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,900 4,900 4,900 0 2,000 9,800,000 2 680.556 4,890 J 400 4,580 B 600 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,895 1,895 1,850 1,850 -45 300 564,000 2 1,294.349 1,890 J 500 1,855 B 20,100 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,245 1,260 1,230 1,230 -15 3,428,000 4,244,566,500 1,293 123.000 1,230 T/J 46,900 1,225 B 387,100 120 ESSA Surya Esa Perkasa Tbk. --M3K--1 155 170 155 161 6 4,901,300 801,930,900 747 299.752 162 J 324,300 161 T/B 121,400 121 EXCL XL Axiata Tbk. --M7BX-1 2,720 2,790 2,720 2,770 50 4,611,100 12,742,278,000 1,381 140.580 2,770 T/J 32,300 2,760 B 27,200 122 FAST Fast Food Indonesia Tbk. --U9---2 935 950 915 940 5 120,700 111,408,000 79 2,956.626 940 T/J 10,300 930 B 600 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,300 7,100 7,300 300 30,900 222,660,000 21 1,672.931 7,350 J 4,900 7,200 B 300 124 FILM MD Pictures Tbk. --U9---1 170 173 168 168 -2 198,800 33,798,700 91 80.000 170 J 12,500 168 T/B 12,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,900 2,800 2,900 100 300 850,000 2 2,320.000 2,880 J 100 2,760 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 97 102 97 100 3 97,611,600 9,699,172,500 3,080 5.556 100 T/J 2,421,700 99 B 6,922,100 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 274 288 272 272 -2 8,900 2,452,400 12 32.381 282 J 68,400 272 T/B 100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 248 254 244 244 -4 36,877,300 9,166,121,400 2,358 32.800 246 J 301,200 244 T/B 2,037,100 131 GJTL Gajah Tunggal Tbk. --M4---1 372 378 372 376 4 1,943,000 727,775,400 276 73.818 376 T/J 183,600 374 B 121,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 85 83 84 0 3,567,400 298,998,000 153 21.000 84 T/J 818,800 83 B 3,972,100 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 600 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,300 1,300 1,290 1,300 0 163,800 212,204,000 112 101.167 1,300 T/J 7,800 1,295 B 31,100 135 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 91 117 92 98 7 489,400 48,285,600 180 39.200 98 T/J 4,800 93 B 30,500 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,000 3,020 2,980 3,000 0 1,000,600 3,000,004,000 179 81.081 3,000 T/J 1,010,900 2,990 B 100 138 HERO Hero Supermarket Tbk. --U9---1 870 900 870 890 20 900 798,500 4 1,857.727 880 J 1,900 870 B 500 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,300 3,200 3,250 0 147,000 475,534,000 62 994.918 3,250 T/J 1,800 3,210 B 5,200 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 525 520 525 5 19,300 10,076,000 6 807.692 525 T/J 10,800 492 B 1,000 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 640 655 640 655 15 15,649,700 10,188,947,000 685 211.290 655 T/J 127,000 650 B 92,200 142 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 88 88 83 85 -3 14,891,300 1,272,217,700 1,021 80.952 85 T/J 497,800 84 B 636,400 144 HRTA Hartadinata Abadi Tbk. --M5---1 214 222 208 216 2 275,300 58,856,600 56 72.000 218 J 50,000 216 T/B 25,900 145 HRUM Harum Energy Tbk. --M2K--1 1,190 1,205 1,185 1,185 -5 112,300 133,568,000 97 22.788 1,190 J 500 1,185 T/B 6,200 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 144 157 134 137 -7 36,329,800 5,379,550,100 3,355 130.476 138 J 43,600 137 T/B 4,460,700 148 IFSH Ifishdeco Tbk. --U2---2 428 430 428 430 2 1,400 601,800 6 97.727 430 T/J 18,900 406 B 200 149 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---1 665 695 620 645 -20 12,254,800 8,045,525,500 2,334 86.592 650 J 29,500 645 T/B 38,800 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 244 252 236 240 -4 2,806,600 675,288,200 308 48.000 242 J 110,500 240 T/B 87,100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,250 1,255 1,250 1,255 5 699,300 876,031,000 70 330.263 1,255 T/J 11,100 1,250 B 3,300 153 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,020 1,000 1,000 -10 943,900 950,626,000 357 400.000 1,005 J 22,100 1,000 T/B 41,500 154 INCO Vale Indonesia Tbk. --M2XX-1 2,940 2,970 2,910 2,920 -20 11,494,900 33,719,012,000 3,014 1,191.837 2,930 J 35,000 2,920 T/B 26,300 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,110 2,190 2,090 2,180 70 6,800 14,347,000 13 293.607 2,190 J 3,100 2,110 B 3,100 156 INDS Indospring Tbk. --M4---1 1,940 2,420 1,940 2,420 480 8,400 17,845,000 24 226.875 2,400 J 1,900 2,300 B 200 157 INDY Indika Energy Tbk. --M2K--1 685 705 690 695 10 8,803,400 6,118,438,500 1,223 23.559 700 J 1,367,500 695 T/B 40,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,450 6,675 6,325 6,400 -50 11,039,500 71,710,117,500 5,439 329.783 6,425 J 16,000 6,400 T/B 20,300 159 INPP Indonesian Paradise Property Tbk. --U6---2 605 610 570 570 -35 53,200 31,557,000 22 542.857 590 J 13,000 570 T/B 900 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,960 1,900 1,825 1,825 -135 1,600 2,937,500 4 661.232 1,825 T/J 7,300 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 5,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 280 0 0 280 0 0 0 0 197.376 280 J 10,100 264 B 10,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 438 446 428 430 -8 2,601,100 1,130,770,000 670 26.220 434 J 6,600 430 T/B 1,000 164 IPTV MNC Vision Networks Tbk. --U9---1 372 374 366 370 -2 21,715,300 8,032,083,600 10,082 154.167 370 T/J 254,000 368 B 346,000 165 IRRA Itama Ranoraya Tbk. --U9---2 580 590 565 570 -10 2,959,200 1,695,908,000 679 152.406 570 T/J 22,200 565 B 41,300 166 ISAT Indosat Tbk. --M7K--1 2,320 2,480 2,330 2,400 80 8,597,500 20,809,989,000 3,263 171.429 2,410 J 70,500 2,400 T/B 260,000 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 128 124 124 -2 1,828,900 228,667,000 200 42.034 124 T/J 47,500 123 B 558,600 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,250 1,250 1,165 1,165 -85 1,042,000 1,223,887,000 733 529.545 1,165 T/J 11,600 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,350 7,475 7,325 7,325 -25 2,225,300 16,411,752,500 1,814 52.321 7,325 T/J 10,700 7,300 B 205,100 170 JAST Jasnita Telekomindo Tbk. --U7---2 105 107 98 102 -3 66,616,900 6,807,282,200 1,341 41.463 102 T/J 23,000 101 B 374,000 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 190,703,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 0 0 625 0 0 0 0 354.529 585 J 2,700 0 B 0 173 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 1,150 1,260 1,150 1,175 25 103,573,400 125,441,708,500 12,329 321.214 1,180 J 267,200 1,175 T/B 751,000 175 JRPT Jaya Real Property Tbk. --M6K--1 440 454 424 436 -4 4,189,800 1,842,117,400 972 419.231 438 J 292,500 436 T/B 3,100 176 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,490 4,570 4,480 4,490 0 3,088,000 13,894,018,000 1,588 264.771 4,500 J 407,000 4,490 T/B 2,077,600 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 995 995 995 0 3,000 2,985,000 1 214.292 1,000 J 1,800 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 770 775 770 770 0 220,100 169,494,500 13 1,711.111 775 J 18,300 770 T/B 16,400 179 KAEF Kimia Farma Tbk. --M5---1 1,140 1,170 1,120 1,120 -20 2,405,600 2,727,604,500 904 1,120.000 1,120 T/J 21,600 1,115 B 186,900 180 KBLI KMI Wire & Cable Tbk. --M4K--1 398 400 392 398 0 595,200 235,660,200 121 48.360 398 T/J 448,100 394 B 500 181 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 326 344 -4 2,067,600 718,648,600 85 86.869 344 T/J 30,300 330 B 1,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 965 980 925 940 -25 85,700 80,981,500 87 125.333 940 T/J 2,200 930 B 2,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 764,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 143 146 141 144 1 3,569,400 511,555,400 93 4.996 144 T/J 770,400 143 B 4,444,400 185 KINO Kino Indonesia Tbk. --M5---1 3,570 3,570 3,400 3,550 -20 916,400 3,201,303,000 376 93.421 3,550 T/J 71,100 3,400 B 26,500 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 100 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 200 214 190 200 0 2,500 500,600 9 701.754 200 T/J 10,800 191 B 2,300 188 KMTR Kirana Megatara Tbk. --U3---2 238 0 0 238 0 0 0 0 51.965 272 J 3,200 238 B 20,000 189 KOTA DMS Propertindo Tbk. --U6---1 660 675 645 645 -15 12,985,700 8,592,730,500 603 322.500 645 T/J 2,100 640 B 100,000 190 KPIG MNC Land Tbk. --M9---2 112 113 111 112 0 3,589,800 401,444,800 4,036 241.000 112 T/J 1,019,100 111 B 418,400 191 KRAH Grand Kartech Tbk. --U4---2 520 500 500 500 -20 7,900 3,950,000 5 181.818 496 J 3,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 274 292 272 276 2 54,512,300 15,404,380,400 3,653 34.313 278 J 565,000 276 T/B 37,700 193 KREN Kresna Graha Investama Tbk. --U9---1 142 143 138 140 -2 18,031,000 2,526,139,800 1,213 1,456.513 140 T/J 836,900 139 B 2,652,800 194 LAND Trimitra Propertindo Tbk. --U6---2 246 246 244 244 -2 47,400 11,567,400 16 62.564 244 T/J 29,800 232 B 6,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 119.835 7,150 J 400 6,750 B 100 196 LINK Link Net Tbk. XDM9---1 2,280 2,330 2,280 2,280 0 1,108,100 2,544,632,000 737 142.500 2,300 J 11,400 2,280 T/B 5,900 197 LPCK Lippo Cikarang Tbk --U6---1 845 865 845 850 5 625,700 534,115,000 294 95.834 855 J 9,000 850 T/B 38,800 198 LPKR Lippo Karawaci Tbk. --M6K--1 167 169 164 168 1 5,342,100 889,232,900 462 54.250 168 T/J 401,200 165 B 2,500 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,520 1,535 1,475 1,475 -45 14,784,500 22,116,717,000 4,283 33.423 1,475 T/J 465,900 1,470 B 215,600 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 870 880 845 860 -10 10,809,400 9,293,328,000 1,165 221.935 860 T/J 115,000 850 B 17,400 201 MAIN Malindo Feedmill Tbk. --M3K--1 570 665 575 615 45 94,777,700 60,054,675,000 11,415 349.432 620 J 837,900 615 T/B 383,700 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,470 2,520 2,450 2,480 10 1,054,300 2,624,438,000 626 118.095 2,480 T/J 500 2,470 B 131,200 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 1,500 1,500 1,500 -100 26,000 39,000,000 7 89.286 1,550 J 1,100 1,490 B 400 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 765 775 740 740 -25 19,747,600 14,830,737,500 2,916 1,187.515 745 J 108,900 740 T/B 1,440,300 205 MARI Mahaka Radio Integra Tbk. --M9---2 68 69 64 64 -4 15,289,200 981,853,600 1,469 85.333 64 T/J 2,783,100 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 540 675 535 650 110 40,927,300 24,342,155,000 5,235 1,300.000 655 J 44,800 650 T/B 238,300 207 MASA Multistrada Arah Sarana Tbk. --U4---1 595 595 560 585 -10 108,500 62,068,500 21 415.956 585 T/J 100 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,675 1,705 1,675 1,675 0 99,300 167,804,000 41 128.846 1,675 T/J 31,100 1,670 B 500 209 MCAS M Cash Integrasi Tbk. --U9---2 1,695 1,850 1,685 1,700 5 4,246,200 7,364,835,000 1,258 122.744 1,725 J 1,400 1,695 B 196,700 210 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 134 137 133 133 -1 3,458,900 467,103,600 210 119.291 135 J 10,000 133 T/B 84,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 300 15,000 2 36.232 50 T/J 1,624,200 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,355 1,375 1,350 1,360 5 36,394,300 49,763,462,500 2,788 354.636 1,360 T/J 1,768,800 1,355 B 251,100 213 MDLN Modernland Realty Tbk. --M6---1 54 55 51 52 -2 75,501,600 3,985,750,700 1,402 15.432 53 J 3,229,100 52 T/B 33,427,300 214 MEDC Medco Energi Internasional Tbk. --M2K--1 472 474 462 462 -10 36,630,000 17,186,210,000 2,296 813.710 464 J 166,000 462 T/B 445,600 215 MEGA Bank Mega Tbk. --U8---1 6,400 6,350 6,300 6,350 -50 500 3,165,000 2 4,628.685 6,400 J 1,600 6,200 B 2,000 216 MERK Merck Tbk. --U5---2 2,760 3,000 2,780 2,810 50 62,100 175,976,000 86 7,408.970 2,820 J 1,700 2,810 T/B 5,000 217 META Nusantara Infrastructure Tbk. --U7---1 107 110 105 107 0 42,800 4,565,600 16 32.417 107 T/J 214,700 105 B 196,600 218 MFIN Mandala Multifinance Tbk. --U8---2 870 925 890 890 20 58,200 52,409,500 15 912.821 890 T/J 200 860 B 2,500 219 MGRO Mahkota Group Tbk. --M1K--1 690 695 680 680 -10 1,596,400 1,103,655,000 154 302.222 680 T/J 131,000 675 B 48,200 220 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. --M9KB-1 2,380 2,410 2,340 2,380 0 7,716,400 18,326,049,000 2,062 140.125 2,380 T/J 641,600 2,370 B 1,400 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,400 70,000 2 238.095 50 T/J 2,146,000 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 11,100 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,025 10,025 10,025 0 19,300 193,482,500 32 63,853.503 10,025 T/J 3,100 10,000 B 3,900 225 MLPL Multipolar Tbk. --M9---1 53 55 52 53 0 5,393,000 287,952,900 139 6.079 53 T/J 1,678,300 52 B 1,834,100 226 MMLP Mega Manunggal Property Tbk. --M6---2 187 194 186 194 7 2,237,300 427,525,900 113 33.162 194 T/J 35,700 191 B 10,300 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 890 940 895 915 25 191,922,400 176,048,187,000 13,859 101.667 915 T/J 2,129,900 910 B 1,315,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,005 1,000 1,000 -30 19,200 19,225,000 7 172.414 1,000 T/J 15,800 990 B 700 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 490 505 488 494 4 3,655,000 1,805,742,000 902 32.933 496 J 16,500 494 T/B 3,300 230 MPPA Matahari Putra Prima Tbk. --U9---1 116 119 114 115 -1 1,491,300 172,217,400 134 48.350 115 T/J 38,500 114 B 74,500 231 MPRO Maha Properti Indonesia Tbk. --U6---2 825 870 820 870 45 1,700 1,412,000 9 790.909 870 T/J 2,500 815 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,625 J 1,800 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 316 316 294 294 -22 4,776,200 1,408,563,400 402 58.800 294 T/J 52,700 0 B 0 234 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. CDM9K--1 1,400 1,430 1,395 1,415 15 1,454,200 2,055,598,000 649 2,547.346 1,415 T/J 134,600 1,410 B 400 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 67,099,600 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 390 0 0 390 0 0 0 0 163.968 396 J 500 390 B 400 238 MTPS Meta Epsi Tbk. --U7---2 135 141 131 141 6 12,100 1,588,500 6 44.062 140 J 27,800 133 B 100 239 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,045 1,000 1,035 20 117,100 121,238,000 36 123.277 1,035 T/J 24,600 1,030 B 100 240 MYOR Mayora Indah Tbk. CDM5KB-1 2,260 2,280 2,240 2,260 0 1,798,900 4,056,330,000 950 11,305.653 2,260 T/J 190,700 2,250 B 79,700 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 151 152 141 151 0 27,000 4,066,200 12 146.602 151 T/J 37,200 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 336 336 314 314 -22 585,700 184,013,600 130 304.854 314 T/J 925,000 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,775 1,890 1,710 1,710 -65 114,300 202,386,000 68 92.432 1,750 J 600 1,675 B 300 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 515 484 500 18 3,764,800 1,887,452,000 790 153.846 505 J 52,800 500 T/B 215,500 246 NIRO City Retail Developments Tbk. --U6---2 141 141 141 141 0 500 70,500 1 134.286 141 T/J 500 133 B 400 247 NISP Bank OCBC NISP Tbk. --U8---1 725 740 730 730 5 34,500 25,450,500 15 884.591 735 J 169,600 730 T/B 2,100 248 NOBU Bank Nationalnobu Tbk. --U8---1 785 780 735 780 -5 500 372,000 2 208.000 780 T/J 1,300 735 B 9,100 249 NZIA Nusantara Almazia Tbk. --U6---1 189 198 176 186 -3 68,700 12,558,800 22 84.545 186 T/J 2,500 178 B 2,000 250 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 0 J 0 316 B 6,600 251 PALM Provident Agro Tbk. --U1---2 191 191 181 191 0 2,000 381,000 5 52.204 195 J 10,000 191 T/B 38,200 252 PBID Panca Budi Idaman Tbk. XDU3---1 865 865 855 855 -10 37,700 32,330,000 35 100.588 855 T/J 16,700 850 B 24,400 253 PBRX Pan Brothers Tbk. --M4---1 280 286 276 280 0 12,000 3,344,200 12 495.575 280 T/J 130,000 278 B 1,000 254 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 1,125 1,140 1,110 1,110 -15 90,082,800 101,067,635,500 7,116 370.000 1,115 J 2,090,400 1,110 T/B 2,899,500 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 540 550 525 530 -10 191,900 102,191,500 72 103.415 530 T/J 123,000 525 B 23,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,640 2,640 2,460 2,460 -180 6,400 15,971,000 18 1,020.789 2,460 T/J 7,300 0 B 0 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 125 124 125 0 505,100 62,637,500 4 100.000 125 T/J 8,900 124 B 500,200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 790 800 785 785 -5 3,502,300 2,771,324,000 515 1,307.026 790 J 242,400 785 T/B 540,900 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 7,400 370,000 8 50.000 50 T/J 8,382,400 0 B 0 261 PNIN Paninvest Tbk. --U8---1 750 750 740 750 0 45,200 33,788,000 25 797.533 750 T/J 500 745 B 32,900 262 PNLF Panin Financial Tbk. --M8K--1 180 187 180 182 2 19,336,000 3,543,522,500 1,143 196.714 183 J 271,100 182 T/B 140,900 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,200 1,115 1,190 25 7,800 9,179,500 14 72.783 1,190 T/J 4,900 1,165 B 100 264 POLU Golden Flower Tbk. --U4---2 910 1,130 910 910 0 10,200 11,093,000 14 315.972 960 J 100 910 T/B 300 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 540 540 540 540 0 100 54,000 1 100.935 505 J 100 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 595 605 585 590 -5 3,441,900 2,044,275,000 507 39.333 595 J 15,000 590 T/B 233,900 267 PPRE PP Presisi Tbk. --U7---1 195 204 196 200 5 8,460,200 1,701,936,300 874 46.512 202 J 881,300 200 T/B 67,800 268 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 1,205,700 60,285,000 170 108.108 50 T/J 55,850,000 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,150 3,130 3,140 0 197,200 619,589,000 23 48.308 3,170 J 7,500 3,130 B 200 270 PRIM Royal Prima Tbk. --U9---2 320 310 300 300 -20 2,400 733,000 6 60.000 310 J 210,600 300 T/B 8,900 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 181 178 179 0 5,416,000 970,293,500 430 580.735 180 J 132,000 179 T/B 1,634,000 272 PSGO Palma Serasih Tbk. --U1---2 95 105 95 99 4 360,200 36,091,200 44 94.286 100 J 43,800 99 T/B 3,300 273 PTBA Bukit Asam Tbk. XDM2BX-1 2,070 2,100 2,050 2,050 -20 31,700,400 65,519,044,000 6,381 1,782.609 2,060 J 758,600 2,050 T/B 380,700 274 PTPP PP (Persero) Tbk. XDM6XX-1 980 1,035 955 955 -25 258,425,000 257,734,017,500 22,966 179.511 955 T/J 1,900,000 950 B 4,065,600 275 PTRO Petrosea Tbk. --M2---1 1,350 1,360 1,345 1,355 5 352,600 476,651,000 135 1,084.000 1,355 T/J 77,800 1,350 B 3,500 276 PTSN Sat Nusapersada Tbk --M4---1 188 191 185 189 1 1,943,800 366,055,100 176 97.759 189 T/J 3,100 188 B 21,400 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,500 3,490 3,490 3,490 -10 200 698,000 1 273.725 3,500 J 6,800 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 428 436 416 418 -10 114,149,700 48,269,979,600 8,941 1,611.473 418 T/J 17,595,200 416 B 10,050,500 279 PZZA Sarimelati Kencana Tbk. XDU9---1 745 735 695 695 -50 25,052,400 17,450,961,500 2,243 63.182 700 J 52,700 695 T/B 799,200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 600 580 585 0 5,266,600 3,113,652,000 1,193 365.625 590 J 2,657,400 585 T/B 580,200 281 RDTX Roda Vivatex Tbk --U6---1 4,950 5,000 4,950 4,950 0 1,000 4,955,000 4 260.775 5,000 J 900 4,950 T/B 9,000 282 REAL Repower Asia Indonesia Tbk. --U6---2 52 54 51 53 1 52,340,500 2,755,531,200 910 53.000 54 J 32,016,300 53 T/B 23,566,400 283 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---2 472 472 460 470 -2 382,700 179,862,400 256 288.344 470 T/J 3,700 468 B 500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 238 226 232 -6 42,600 9,864,400 23 1,815.336 246 J 12,100 228 B 9,000 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 1,180 1,195 0 237,200 283,355,000 34 468.627 1,200 J 18,500 1,195 T/B 5,200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 80 82 78 80 0 5,988,300 478,949,200 264 100.000 82 J 100,000 80 T/B 2,825,900 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,300 9,325 9,050 9,300 0 6,700 61,780,000 10 6,000.000 9,275 J 1,000 9,050 B 1,500 289 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,205 1,160 1,195 30 42,961,300 50,951,945,000 1,654 540.594 1,195 T/J 942,000 1,190 B 426,900 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 780 750 760 10 30,200 23,177,000 16 850.064 760 T/J 4,000 725 B 100 291 SFAN Surya Fajar Capital Tbk. --U9---2 995 995 995 995 0 100 99,500 1 529.255 995 T/J 1,600 990 B 100 292 SGRO Sampoerna Agro Tbk. --U1---1 2,100 2,100 2,090 2,100 0 46,700 98,017,000 17 89.744 2,100 T/J 1,546,700 2,090 B 2,200 293 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---2 590 600 570 600 10 505,700 297,972,500 219 428.571 600 T/J 561,400 590 B 20,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,240 1,225 1,225 -5 2,422,800 2,985,703,500 1,299 211.207 1,230 J 2,300 1,225 T/B 1,103,400 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,175 5,250 5,150 5,200 25 35,500 184,110,000 79 59.058 5,200 T/J 13,400 5,175 B 600 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 254 260 254 256 2 2,428,800 621,666,000 316 23.273 258 J 565,100 256 T/B 104,900 298 SIPD Sierad Produce Tbk. --U3---2 990 1,100 995 1,100 110 120,600 127,531,000 15 1.222 1,150 J 1,000 1,100 T/B 10,000 299 SKLT Sekar Laut Tbk. CDU5---2 1,610 1,610 1,610 1,610 0 1,100 1,771,000 1 134.791 0 J 0 1,610 T/B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,150 5,175 5,050 5,075 -75 250,900 1,280,772,500 61 4,413.043 5,125 J 500 5,075 T/B 900 301 SMAR Smart Tbk. --U1---2 3,100 3,020 3,000 3,000 -100 4,600 13,882,000 10 991.211 3,080 J 200 3,000 T/B 3,400 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 328 314 314 -2 11,634,300 3,717,222,800 1,835 56.071 314 T/J 178,200 312 B 301,400 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,080 1,095 1,070 1,070 -10 178,100 192,310,000 114 1,292.271 1,070 T/J 100,000 1,065 B 400 304 SMRA Summarecon Agung Tbk. --M6K--1 645 660 605 615 -30 61,383,300 38,261,061,500 4,520 1,010.516 620 J 1,408,800 615 T/B 3,729,800 305 SMSM Selamat Sempurna Tbk. CDU4K--1 1,075 1,080 1,040 1,045 -30 3,930,200 4,144,434,000 1,580 2,791.207 1,050 J 146,500 1,045 T/B 161,200 306 SOCI Soechi Lines Tbk. --M7---1 122 124 121 123 1 5,389,400 655,772,100 374 22.364 123 T/J 433,300 122 B 5,200 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 6,000 6,000 6,000 0 100 600,000 1 581.818 6,350 J 300 0 B 0 308 SPTO Surya Pertiwi Tbk. XDM9K--2 496 498 494 494 -2 15,200 7,519,600 16 42.586 498 J 900 494 T/B 76,600 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 184 188 182 185 1 657,700 121,386,200 123 105.127 185 T/J 3,900 184 B 27,100 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 133 134 132 132 -1 5,400 716,200 3 140.874 133 J 15,000 127 B 10,200 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 190 199 190 195 5 78,456,600 15,383,994,300 3,808 81.250 196 J 1,724,200 195 T/B 5,358,800 312 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 2,730 2,740 2,700 2,710 -20 30,200 81,964,000 45 49.273 2,710 T/J 4,900 2,700 B 136,700 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 394 400 388 394 0 20,912,900 8,255,503,000 1,252 161.641 394 T/J 573,300 392 B 10,000 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 785 790 775 790 5 1,654,000 1,298,085,000 138 117.910 790 T/J 10,300 785 B 359,200 315 STTP Siantar Top Tbk. --U5---2 8,200 8,250 8,150 8,250 50 2,300 18,860,000 4 4,875.022 9,000 J 1,200 8,275 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 500 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,920 0 0 2,920 0 0 0 0 1,883.871 2,920 J 33,200 2,910 B 300 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 64 65 62 63 -1 5,526,300 350,679,000 362 575.605 64 J 442,100 63 T/B 43,100 320 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 1,080 1,130 1,080 1,125 45 43,849,300 48,516,121,500 2,495 277.778 1,125 T/J 89,200 1,120 B 311,800 322 TBLA Tunas Baru Lampung Tbk. --M5---1 560 580 555 560 0 6,345,400 3,618,286,000 398 127.519 565 J 404,500 560 T/B 859,900 323 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 7,500 7,500 0 5,400 40,500,000 4 735.640 7,500 T/J 12,800 7,475 B 400 324 TCPI Transcoal Pacific Tbk. --U7---2 4,340 4,390 4,140 4,150 -190 11,564,900 49,460,307,000 15,892 3,007.246 4,150 T/J 19,800 4,140 B 35,000 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 95 91 91 -1 4,176,300 384,870,200 248 39.912 92 J 54,100 91 T/B 489,500 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,955 J 1,000 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---2 356 356 356 356 0 200 71,200 1 80.674 0 J 0 356 T/B 15,300 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,300 6,400 6,400 6,400 100 2,800 17,920,000 7 5,259.265 6,400 T/J 200 6,300 B 1,000 330 TINS Timah Tbk. --M2K--1 620 630 600 610 -10 18,701,000 11,481,094,500 1,538 311.706 610 T/J 257,900 605 B 2,720,000 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,500 6,875 6,225 6,250 -250 51,079,000 335,021,642,500 17,097 386.427 6,275 J 147,900 6,250 T/B 731,200 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 350 350 0 4,100 1,435,000 2 73.858 350 T/J 548,900 344 B 400 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,400 70,000 3 80.475 50 T/J 177,770,500 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 340 346 338 340 0 3,494,600 1,189,389,200 524 122.203 340 T/J 727,800 338 B 14,500 335 TOTO Surya Toto Indonesia Tbk. --U3---2 226 226 220 220 -6 43,600 9,595,600 28 713.660 220 T/J 69,000 218 B 126,400 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,040 1,090 1,030 1,090 50 215,064,300 227,742,528,500 32,394 5,192.207 1,090 T/J 3,870,700 1,085 B 265,000 337 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---1 116 125 112 114 -2 94,900 11,250,200 11 114.879 119 J 49,900 114 T/B 6,800 339 TRIN Perintis Triniti Properti Tbk. --U6---2 268 270 264 268 0 12,424,400 3,310,709,800 380 134.000 268 T/J 228,800 266 B 120,500 340 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 398 J 41,400 382 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,415 1,375 1,380 5 397,900 552,425,000 154 246.182 1,380 T/J 53,100 1,375 B 28,200 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,700 2,680 2,680 -20 11,500 30,990,000 12 69.610 2,650 J 500 2,610 B 400 344 TURI Tunas Ridean Tbk. XDU9---1 1,440 1,500 1,420 1,480 40 33,500 48,038,000 9 3,288.889 1,420 J 105,200 1,400 B 10,000 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,460 1,475 1,440 1,450 -10 462,600 671,015,500 390 96.667 1,455 J 7,900 1,450 T/B 400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,630 1,650 1,630 1,640 10 319,900 523,648,500 150 3,179.774 1,640 T/J 35,400 1,635 B 1,600 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,350 3,500 3,350 3,500 150 1,300 4,434,000 7 129.626 3,500 T/J 10,600 3,360 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,605 1,605 1,600 1,605 0 155,900 250,199,500 10 133.750 1,605 T/J 42,600 1,600 B 300 349 VICO Victoria Investama Tbk. --U8---1 82 87 77 84 2 39,000 3,270,200 18 67.200 84 T/J 4,600 82 B 1,400 350 VOKS Voksel Electric Tbk. --U4---1 191 191 190 191 0 36,000 6,854,700 17 84.489 191 T/J 1,000 190 B 18,300 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 200 204 195 195 -5 33,187,300 6,637,028,200 2,634 67.241 196 J 5,500 195 T/B 1,651,400 352 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,225 1,260 1,205 1,205 -20 73,364,500 90,792,618,000 8,446 309.726 1,210 J 878,000 1,205 T/B 41,600 353 WOOD Integra Indocabinet Tbk. --M5K--1 394 396 388 394 0 31,653,400 12,424,942,600 1,691 151.538 394 T/J 1,474,600 392 B 104,500 354 WSBP Waskita Beton Precast Tbk. --M3K--1 202 204 198 199 -3 106,460,300 21,484,889,900 2,730 40.612 200 J 6,358,700 199 T/B 1,180,900 355 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 755 710 710 -25 80,670,700 59,020,091,000 5,392 191.633 715 J 155,300 710 T/B 3,545,700 356 WTON Wijaya Karya Beton Tbk. --M3K--1 288 296 280 282 -6 21,820,000 6,305,195,800 1,802 47.797 284 J 148,700 282 T/B 790,300 357 ZINC Kapuas Prima Coal Tbk. --U2---2 140 144 137 140 0 96,367,000 13,452,805,100 1,769 499.091 140 T/J 1,252,700 139 B 368,000 Total 4,235,799,800 3,157,972,385,200 415,214 4,824,093,600 211,523,300 Jakarta, 03 July 2020 Trading Division