List of Securities Quotation: IDX SMC Composite Date: Monday, 08 June 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 7,850 8,500 7,950 8,375 525 2,582,700 21,409,910,000 1,956 680.364 8,400 J 98,700 8,375 T/B 38,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,495 1,540 1,495 1,540 45 7,800 11,665,500 8 41.067 1,530 J 2,100 1,495 B 7,300 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,505 1,535 1,490 1,515 10 8,174,500 12,415,101,000 2,904 1,847.561 1,520 J 21,600 1,515 T/B 60,200 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 625 685 635 660 35 121,616,500 80,255,793,500 7,860 518.326 660 T/J 988,300 655 B 701,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,900 7,400 7,000 7,375 475 473,600 3,453,432,500 526 317.204 7,400 J 10,400 7,375 T/B 15,100 7 ADRO Adaro Energy Tbk. XDM2BX-1 1,100 1,175 1,110 1,160 60 88,605,200 102,192,348,500 9,857 105.455 1,160 T/J 458,500 1,155 B 570,200 8 AGII Aneka Gas Industri Tbk. --M3---1 478 555 478 525 47 320,000 159,127,800 174 47.727 525 T/J 76,700 515 B 4,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 132 142 132 136 4 22,517,800 3,089,983,000 1,384 222.193 137 J 287,300 136 T/B 815,700 10 AGRS Bank IBK Indonesia Tbk. --U8---2 106 110 107 110 4 35,600 3,884,900 10 100.000 110 T/J 18,700 108 B 1,000 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,450 2,670 2,470 2,640 190 36,015,600 91,990,287,000 4,756 2,104.072 2,640 T/J 2,700,000 2,630 B 11,300 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 284 280 284 4 1,900 532,400 4 270.476 284 T/J 88,400 262 B 3,500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 268 314 268 290 22 357,800 101,343,000 101 166.667 298 J 400 290 T/B 2,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 3,090 3,100 -20 45,600 141,877,000 17 126.531 3,100 T/J 36,000 3,000 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,975 1,975 -5 1,100 2,175,500 3 103.947 1,975 T/J 500 1,960 B 1,600 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 880 890 860 865 -15 464,000 404,157,500 196 2,207.252 865 T/J 37,600 860 B 39,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 426 482 478 482 56 6,600 3,160,000 9 40.167 484 J 2,000 482 T/B 10,200 18 ANTM Aneka Tambang Tbk. --M2XX-1 590 645 595 630 40 246,393,600 154,068,682,000 13,669 415.375 630 T/J 1,533,600 625 B 2,935,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 1,020 1,040 1,010 1,040 20 24,252,800 24,732,337,500 4,760 1,106.195 1,040 T/J 47,100 1,025 B 2,500 20 APLN Agung Podomoro Land Tbk. --M6K--1 121 131 123 124 3 67,000,700 8,512,712,000 2,510 33.973 126 J 568,200 124 T/B 1,500,100 21 ARII Atlas Resources Tbk. --U2---2 690 690 690 690 0 5,000 3,450,000 1 46.000 695 J 20,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,210 1,210 1,210 0 1,000 1,210,000 1 512.712 1,205 J 100 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 390 392 386 388 -2 1,085,800 422,693,200 171 2,637.124 390 J 102,800 388 T/B 100 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,000 1,000 950 980 -20 272,100 270,532,500 78 4,939.018 995 J 5,000 980 T/B 69,000 25 ASGR Astra Graphia Tbk. --U9---1 725 760 730 745 20 1,002,600 746,634,500 160 154.462 745 T/J 130,900 740 B 54,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,085 1,080 1,085 5 11,200 12,105,500 10 2,009.259 1,085 T/J 5,000 1,080 B 400 27 ASRI Alam Sutera Realty Tbk. --M6---1 133 176 136 152 19 237,395,800 35,920,131,700 7,730 144.762 153 J 396,000 152 T/B 2,128,400 28 ASSA Adi Sarana Armada Tbk. --M7K--1 410 470 416 440 30 11,609,900 5,145,680,600 944 112.821 440 T/J 499,500 438 B 486,400 29 ATIC Anabatic Technologies Tbk. --U9---1 750 720 700 720 -30 1,100 790,000 2 102.857 720 T/J 300 700 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 885 955 885 935 50 4,543,400 4,246,613,500 797 845.618 940 J 346,100 935 T/B 199,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,000 150,000 5 57.388 50 T/J 32,646,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 406 410 -8 30,800 12,634,400 16 302.282 410 T/J 1,386,500 400 B 3,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 935 935 870 880 -55 43,000 37,861,500 31 1,100.000 880 T/J 2,000 870 B 12,000 34 BBKP Bank Bukopin Tbk. --M8---1 162 188 163 184 22 296,818,800 52,911,505,700 9,969 54.585 185 J 709,400 184 T/B 2,454,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,085 1,095 0 966,700 1,057,741,000 41 79.348 1,100 J 129,600 1,095 T/B 94,900 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,055 1,195 1,075 1,175 120 349,486,400 401,129,634,500 26,843 153.261 1,180 J 1,652,000 1,175 T/B 23,215,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 224 220 224 0 96,200 21,290,800 8 228.059 224 T/J 13,900 220 B 80,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 169 171 164 167 -2 676,900 112,946,200 76 473.598 167 T/J 11,500 166 B 16,200 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 2,760 2,960 2,780 2,960 200 10,457,900 30,418,874,000 2,251 1.671 2,970 J 164,300 2,960 T/B 584,800 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 14,800 740,000 5 217.306 50 T/J 587,646,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 124 138 125 132 8 73,436,100 9,704,065,300 2,387 77.647 132 T/J 799,000 131 B 1,216,700 43 BFIN BFI Finance Indonesia Tbk. --M8---1 308 328 308 326 18 1,269,400 408,777,200 288 1,670.595 326 T/J 11,400 324 B 36,300 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 9,065,400 453,270,000 221 146.220 50 T/J 37,562,400 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 980 1,020 980 985 5 598,600 593,490,000 74 556.510 985 T/J 65,200 980 B 50,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200,600 10,030,000 105 35.714 50 T/J 41,014,800 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,090 1,290 1,040 1,245 155 8,828,500 10,720,432,000 1,378 19.154 1,255 J 200 1,245 T/B 12,500 48 BISI BISI International Tbk. --U1---1 940 940 920 920 -20 38,500 35,627,000 41 460.000 920 T/J 17,600 915 B 3,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 840 800 830 35 19,208,000 15,837,387,500 2,755 138.333 830 T/J 486,300 825 B 167,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 535 510 525 15 25,427,800 13,327,540,000 3,119 122.093 530 J 1,207,200 525 T/B 440,700 51 BKSL Sentul City Tbk. --U6K--1 50 62 50 50 0 1,555,057,700 81,293,309,200 8,980 3.455 51 J 187,600 50 T/B 136,680,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 65 74 66 74 9 78,900 5,688,100 103 169.803 74 T/J 40,100 68 B 5,300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 36,200 1,810,000 5 0.658 50 T/J 92,526,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 3,250 3,250 0 100 325,000 1 216.667 3,600 J 100 3,250 T/B 2,600 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 310 282 282 -8 84,700 24,316,200 56 88.125 282 T/J 120,300 280 B 700 56 BMTR Global Mediacom Tbk. --M9K--1 206 228 208 218 12 98,652,000 21,576,283,400 4,154 177.438 220 J 478,100 218 T/B 1,619,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 22,500 1,125,000 5 0.172 50 T/J 65,934,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 710 815 715 800 90 26,568,200 20,542,625,000 1,897 5.907 805 J 146,200 800 T/B 815,300 59 BNII Bank Maybank Indonesia Tbk. --U8---1 161 175 163 170 9 2,594,700 441,353,100 258 2.026 172 J 193,200 170 T/B 192,000 60 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,255 1,260 -5 68,794,900 86,659,287,000 1,188 13.719 1,260 T/J 4,661,500 1,255 B 3,149,600 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,590 1,575 1,585 5 44,158,400 69,925,896,500 1,838 1,538.835 1,585 T/J 26,100 1,580 B 109,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 177 186 170 172 -5 131,400 22,836,800 77 98.286 173 J 600 170 B 102,500 63 BOLT Garuda Metalindo Tbk. --U4---2 800 830 830 830 30 300 249,000 2 150.909 830 T/J 2,500 750 B 1,000 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 117,300 1,185 B 300,500 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,700 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 320 336 322 328 8 86,477,300 28,334,363,200 6,552 64.314 328 T/J 2,115,900 326 B 1,035,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 53 50 50 0 259,107,000 13,153,975,900 2,154 7.874 50 T/J 6,752,300 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,150 1,190 1,120 1,190 40 110,900 124,558,000 13 892.857 1,195 J 100 1,070 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 825 880 830 860 35 129,143,100 110,548,638,000 7,580 168.461 860 T/J 6,417,400 855 B 1,300,300 71 BSIM Bank Sinarmas Tbk. --U8---1 496 496 486 486 -10 6,900 3,384,400 9 331.471 486 T/J 47,200 476 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,215 1,500 1,215 1,500 285 65,900 80,400,500 36 76.923 1,500 T/J 71,700 1,300 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 50 50 50 0 10,100 505,000 3 383.083 50 T/J 6,145,500 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 2,100 2,240 2,110 2,230 130 766,000 1,668,982,000 326 431.700 2,240 J 60,600 2,230 T/B 15,000 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,170 3,400 3,200 3,380 210 14,369,400 48,032,637,000 4,743 346.667 3,380 T/J 70,700 3,370 B 25,500 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 805 860 800 820 15 121,200 100,323,500 52 138.983 840 J 100 820 T/B 15,500 79 BULL Buana Lintas Lautan Tbk. --M7---1 238 256 238 246 8 91,599,100 22,329,854,000 2,938 24.056 248 J 1,124,100 246 T/B 459,300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 52,268,800 2,613,440,000 691 2.902 50 T/J 312,285,700 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 81 87 81 82 1 34,640,200 2,917,623,600 1,083 17.934 83 J 991,000 82 T/B 2,352,600 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 210 204 210 4 912,800 188,981,400 211 63.636 210 T/J 67,300 208 B 10,600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 25,132,900 1,257,165,200 292 28.571 50 T/J 3,435,300 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 370 374 352 368 -2 157,600 58,184,600 17 672.306 368 T/J 178,800 362 B 50,000 85 CASS Cardig Aero Services Tbk. --U7---2 174 182 168 174 0 37,175,400 6,466,978,300 2,899 43.500 175 J 406,300 174 T/B 11,700 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 59 55 56 0 17,441,600 978,514,000 1,378 358.400 57 J 286,900 56 T/B 164,800 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 194 206 195 202 8 3,014,700 607,219,700 61 15.807 204 J 414,000 202 T/B 47,100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,770 1,800 1,750 1,750 -20 8,500 15,005,000 4 6,350.243 1,850 J 1,100 1,750 T/B 1,300 89 CLAY Citra Putra Realty Tbk. --U9---2 1,750 1,755 1,755 1,755 5 2,800 4,914,000 7 975.000 1,750 J 4,600 1,660 B 700 90 CLEO Sariguna Primatirta Tbk. --M5K--1 472 480 472 480 8 9,344,900 4,452,680,000 1,290 2,086.957 482 J 448,100 480 T/B 278,500 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,875 1,875 1,805 1,805 -70 116,400 215,420,500 48 172.718 1,805 T/J 400 1,800 B 3,300 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 1,600 80,000 4 45.455 50 T/J 120,503,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 10,000 3,500,000 3 176.620 380 J 500 330 B 31,300 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 2,450 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 755 810 760 770 15 54,719,600 42,938,200,500 4,231 172.399 775 J 159,400 770 T/B 10,962,500 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,830 1,825 1,830 5 7,000 12,801,000 10 3,673.076 1,835 J 2,100 1,820 B 1,800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,100 105,000 6 16.496 50 T/J 186,416,800 0 B 0 99 DILD Intiland Development Tbk. --U6---1 222 230 220 230 8 1,193,200 265,379,000 140 40.079 230 T/J 2,172,000 228 B 10,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,095 1,255 1,095 1,220 125 6,524,700 7,441,041,000 655 41.356 1,220 T/J 281,700 1,215 B 4,500 101 DLTA Delta Djakarta Tbk. --U5---1 4,540 5,025 4,600 5,000 460 76,400 377,002,000 91 29,888.218 5,025 J 1,200 5,000 T/B 60,700 102 DMAS Puradelta Lestari Tbk. --M6K--1 181 194 180 189 8 176,796,000 33,196,675,400 4,274 90.000 189 T/J 249,000 188 B 1,128,200 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 91 101 90 97 6 14,918,900 1,433,218,500 915 42.174 98 J 214,600 97 T/B 62,600 104 DMND Diamond Food Indonesia Tbk. --U5---1 980 1,055 980 1,025 45 122,800 125,855,500 122 112.022 1,020 J 10,700 1,000 B 34,500 105 DNAR Bank Oke Indonesia Tbk. --U8---1 127 127 127 127 0 100 12,700 1 115.455 0 J 0 130 B 600 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,400 3,400 3,400 3,400 0 1,200 4,080,000 5 2,986.674 3,390 J 10,300 3,310 B 400 107 DOID Delta Dunia Makmur Tbk. --M2---1 135 147 135 145 10 120,446,300 17,092,738,000 3,039 196.307 146 J 1,196,600 145 T/B 18,300,100 108 DSNG Dharma Satya Nusantara Tbk. XDM1---1 318 336 318 332 14 2,601,600 855,540,200 190 89.730 332 T/J 41,800 330 B 384,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 19,425 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 550 600 550 585 35 1,086,700 625,894,500 360 115.842 585 T/J 8,100 575 B 12,700 111 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,740 J 100 4,420 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,240 2,240 2,200 2,200 -40 19,900 44,095,000 49 809.802 2,220 J 200 2,190 B 3,100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 238 252 230 238 0 103,904,400 24,729,308,000 103 158.667 240 J 4,800 238 T/B 200 114 ECII Electronic City Indonesia Tbk. --U9---2 660 660 660 660 0 6,600 4,356,000 7 16.296 660 T/J 96,700 650 B 3,000 115 ELSA Elnusa Tbk. --M2K--1 214 244 220 236 22 282,642,100 66,209,376,600 10,675 59.000 238 J 2,350,100 236 T/B 89,600 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 825,941,700 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,590 4,900 4,490 4,900 310 3,100 15,149,000 4 680.556 4,900 T/J 1,600 4,590 B 100 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,760 1,810 1,770 1,780 20 6,500 11,559,000 18 1,245.374 1,780 T/J 4,200 1,775 B 3,500 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,320 1,395 1,330 1,360 40 36,063,200 49,222,465,500 5,549 136.000 1,365 J 138,700 1,360 T/B 900 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 152 167 154 167 15 9,248,300 1,491,696,100 738 310.923 168 J 47,000 167 T/B 337,500 121 EXCL XL Axiata Tbk. XDM7BX-1 2,730 2,810 2,690 2,700 -30 15,718,800 43,017,051,000 4,604 137.027 2,710 J 126,500 2,700 T/B 511,300 122 FAST Fast Food Indonesia Tbk. --U9---2 965 1,055 990 1,020 55 1,323,200 1,358,369,500 572 3,208.253 1,030 J 40,400 1,020 T/B 28,000 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,600 0 0 6,600 0 0 0 0 1,512.513 7,250 J 100 6,550 B 300 124 FILM MD Pictures Tbk. --U9---1 188 204 188 202 14 4,655,600 930,747,900 372 96.190 204 J 239,300 202 T/B 104,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,280.000 2,820 J 100 2,700 B 500 126 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 100 104 100 101 1 94,244,400 9,619,323,100 3,173 5.611 102 J 5,271,600 101 T/B 755,200 128 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---2 280 280 266 268 -12 82,900 22,852,800 24 31.905 286 J 5,000 268 T/B 49,300 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 300 266 290 14 156,030,600 44,842,338,400 9,983 38.984 292 J 960,600 290 T/B 1,204,300 131 GJTL Gajah Tunggal Tbk. --M4---1 388 416 390 412 24 10,525,300 4,270,121,600 1,234 80.886 414 J 133,300 412 T/B 111,200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 82 88 82 84 2 21,274,600 1,796,797,500 948 21.000 85 J 817,500 84 T/B 1,136,600 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,900 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. CDU5---1 1,290 1,340 1,300 1,335 45 342,100 455,740,500 189 103.891 1,340 J 12,500 1,330 B 96,900 135 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 87 95 86 90 3 1,602,000 141,119,700 71 36.000 91 J 600 89 B 77,200 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,210 3,250 3,190 3,210 0 343,800 1,104,780,000 166 86.757 3,210 T/J 189,800 3,190 B 3,300 138 HERO Hero Supermarket Tbk. --U9---1 920 960 880 895 -25 312,600 285,246,000 114 1,868.164 940 J 11,500 890 B 300 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,110 3,250 3,150 3,230 120 166,400 532,993,000 127 988.796 3,230 T/J 1,900 3,220 B 1,100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 510 545 0 5,700 3,102,500 4 838.462 545 T/J 12,600 525 B 3,000 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 735 695 700 -15 41,173,200 29,443,196,500 3,847 225.806 700 T/J 10,200 695 B 988,200 142 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---2 114 147 107 130 16 90,845,900 11,136,870,100 9,403 123.810 131 J 219,300 130 T/B 4,062,500 144 HRTA Hartadinata Abadi Tbk. --M5---1 244 256 236 254 10 93,200 22,843,800 42 84.667 252 J 2,600 248 B 100 145 HRUM Harum Energy Tbk. --M2K--1 1,300 1,335 1,300 1,300 0 442,800 583,627,000 165 25.000 1,310 J 214,700 1,300 T/B 31,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,500 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 162 172 163 170 8 3,332,600 561,471,600 400 161.905 170 T/J 400 169 B 40,000 148 IFSH Ifishdeco Tbk. --U2---2 298 300 280 298 0 4,100 1,226,000 3 67.727 300 J 997,000 284 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. --M4---1 645 780 650 725 80 13,773,900 9,822,856,500 2,212 97.332 725 T/J 30,200 720 B 77,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 149 180 151 167 18 13,963,800 2,376,008,900 1,112 33.400 169 J 136,700 167 T/B 45,400 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,140 1,145 1,130 1,145 5 718,900 822,216,000 28 301.316 1,145 T/J 51,600 1,140 B 3,300 153 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,035 1,010 1,020 0 1,972,700 2,019,802,500 662 408.000 1,025 J 159,500 1,020 T/B 17,500 154 INCO Vale Indonesia Tbk. --M2XX-1 3,030 3,140 2,980 3,000 -30 33,184,000 101,878,254,000 8,305 1,224.490 3,010 J 104,900 3,000 T/B 198,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,330 2,450 2,270 2,310 -20 74,700 173,875,000 102 311.115 2,350 J 600 2,310 T/B 12,900 156 INDS Indospring Tbk. --M4---1 1,915 1,990 1,915 1,990 75 17,400 33,336,000 7 186.562 1,990 T/J 1,800 1,915 B 2,800 157 INDY Indika Energy Tbk. --M2K--1 705 755 715 745 40 29,801,600 21,998,015,500 4,376 25.254 745 T/J 82,600 740 B 1,131,700 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,925 6,100 5,875 5,900 -25 7,142,200 42,663,320,000 5,338 304.019 5,925 J 2,100 5,900 T/B 46,500 159 INPP Indonesian Paradise Property Tbk. --U9---2 855 855 800 800 -55 13,400 10,752,500 22 761.905 800 T/J 25,300 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,720 2,750 2,530 2,550 -170 319,000 860,965,000 79 923.913 2,550 T/J 3,400 2,530 B 300 161 INRU Toba Pulp Lestari Tbk. --U3---2 840 850 800 850 10 1,900 1,525,000 2 8.629 845 J 200 790 B 500 162 INTA Intraco Penta Tbk. --U9---2 240 256 240 256 16 3,200 812,800 6 180.458 256 T/J 22,000 254 B 9,600 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 380 428 390 418 38 8,325,600 3,431,699,400 1,160 25.488 420 J 100,700 418 T/B 107,600 164 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 384 0 28,841,500 11,072,260,000 872 160.000 384 T/J 777,700 382 B 258,700 165 IRRA Itama Ranoraya Tbk. --U9---2 545 555 535 545 0 8,967,200 4,872,064,000 1,475 145.722 545 T/J 108,300 540 B 261,700 166 ISAT Indosat Tbk. --M7K--1 2,240 2,300 2,210 2,210 -30 16,864,700 38,096,931,000 5,254 157.857 2,220 J 103,500 2,210 T/B 290,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 142 129 140 13 26,805,900 3,657,293,300 1,441 47.458 141 J 576,200 140 T/B 44,500 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,875 1,925 1,875 1,890 15 1,034,000 1,964,155,000 679 859.091 1,895 J 1,000 1,890 T/B 400 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,925 8,900 8,400 8,600 -325 9,295,300 80,176,945,000 6,967 61.429 8,625 J 15,800 8,600 T/B 93,400 170 JAST Jasnita Telekomindo Tbk. --U7---2 137 174 130 142 5 81,315,300 12,361,790,600 7,257 57.724 143 J 71,000 142 T/B 130,400 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 300 15,000 1 35.714 50 T/J 186,794,200 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 0 0 462 0 0 0 0 262.068 545 J 100 464 B 2,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 5,394,900 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,245 1,345 1,230 1,270 25 89,632,500 116,189,468,500 7,963 347.184 1,270 T/J 388,800 1,265 B 497,200 175 JRPT Jaya Real Property Tbk. --M6K--1 442 472 446 468 26 1,350,900 624,350,600 261 450.000 468 T/J 910,100 464 B 69,500 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,890 4,150 3,920 4,130 240 25,891,500 105,746,004,000 7,112 243.543 4,130 T/J 148,600 4,120 B 38,000 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,060 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 750 760 750 760 10 945,500 709,585,000 78 1,688.889 765 J 23,600 760 T/B 46,000 179 KAEF Kimia Farma Tbk. --M5---1 1,195 1,220 1,190 1,195 0 10,503,100 12,612,737,500 2,254 1,195.000 1,200 J 110,400 1,195 T/B 351,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 384 420 382 418 34 9,297,800 3,745,093,600 1,577 50.790 420 J 173,100 418 T/B 97,300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 338 344 318 334 -4 3,246,200 1,085,628,000 122 84.343 334 T/J 47,500 318 B 35,200 182 KEJU Mulia Boga Raya Tbk. --U5---2 855 865 845 855 0 193,500 165,334,500 81 114.000 860 J 9,000 855 T/B 67,900 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,000 50,000 1 1.818 50 T/J 305,600 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 158 165 156 162 4 115,971,000 18,714,717,700 540 5.621 163 J 1,462,100 162 T/B 256,200 185 KINO Kino Indonesia Tbk. XDM5---1 2,820 3,090 2,820 3,000 180 3,979,400 11,839,906,000 1,172 78.947 3,010 J 900 3,000 T/B 19,200 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 2,000 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 190 196 186 194 4 14,700 2,836,500 16 680.702 194 T/J 16,500 187 B 10,000 188 KMTR Kirana Megatara Tbk. --U3---2 238 240 238 238 0 12,300 2,935,400 12 51.965 240 J 51,200 238 T/B 25,900 189 KOTA DMS Propertindo Tbk. --U6---1 685 690 655 655 -30 10,577,200 7,180,971,500 463 327.500 655 T/J 4,500 650 B 50,000 190 KPIG MNC Land Tbk. --M9---2 113 114 112 113 0 784,200 88,619,800 60 243.152 113 T/J 491,600 112 B 593,500 191 KRAH Grand Kartech Tbk. --U4---2 620 600 580 580 -40 19,300 11,434,000 11 210.909 580 T/J 21,500 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 216 270 220 270 54 206,120,200 52,763,983,800 11,801 33.567 0 J 0 270 T/B 22,826,000 193 KREN Kresna Graha Investama Tbk. --U9---1 100 135 100 135 35 239,039,400 28,674,851,000 7,609 1,404.494 0 J 0 135 T/B 13,448,900 194 LAND Trimitra Propertindo Tbk. --U6---2 300 374 290 292 -8 382,100 124,992,600 88 74.872 300 J 500 292 T/B 5,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 5,000 5,000 5,000 50 100 500,000 1 82.645 5,500 J 600 4,610 B 100 196 LINK Link Net Tbk. --M9---1 2,590 2,720 2,650 2,650 60 1,322,800 3,546,294,000 1,207 165.625 2,650 T/J 18,800 2,640 B 10,000 197 LPCK Lippo Cikarang Tbk --U6---1 795 825 800 815 20 2,043,600 1,659,247,500 287 91.888 820 J 134,800 815 T/B 42,900 198 LPKR Lippo Karawaci Tbk. --M6K--1 181 190 181 190 9 24,249,300 4,523,720,000 942 61.354 190 T/J 3,046,300 189 B 68,800 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,600 1,740 1,625 1,700 100 52,523,500 89,418,303,500 8,483 38.522 1,700 T/J 3,179,100 1,695 B 354,600 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 835 790 820 45 45,677,200 37,380,945,500 5,032 211.613 825 J 608,300 820 T/B 1,979,000 201 MAIN Malindo Feedmill Tbk. --M3K--1 610 650 615 635 25 33,407,100 21,156,819,000 3,234 360.795 635 T/J 12,600 630 B 629,500 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,400 2,840 2,400 2,810 410 13,139,200 35,832,611,000 4,005 133.810 2,810 T/J 349,700 2,800 B 90,300 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,505 1,500 1,500 0 700 1,050,500 3 89.286 1,700 J 200 1,500 T/B 1,800 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 795 840 795 820 25 45,368,600 37,265,590,500 3,918 1,315.895 825 J 120,500 820 T/B 4,830,200 205 MARI Mahaka Radio Integra Tbk. --M9---2 126 126 122 122 -4 1,975,500 246,844,600 45 162.667 122 T/J 6,100 121 B 5,200 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 492 480 486 0 2,787,000 1,358,772,600 588 972.000 488 J 43,400 486 T/B 3,900 207 MASA Multistrada Arah Sarana Tbk. --U4---1 460 450 450 450 -10 800 360,000 2 319.966 460 J 3,100 450 T/B 49,200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,595 1,640 1,590 1,615 20 316,800 512,009,000 149 124.231 1,625 J 400 1,615 T/B 28,700 209 MCAS M Cash Integrasi Tbk. --U9---2 1,050 1,250 1,050 1,145 95 3,247,100 3,662,815,500 719 82.671 1,150 J 100 1,145 T/B 6,400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 120 125 120 122 2 5,962,900 729,201,200 838 109.425 123 J 199,000 122 T/B 63,100 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 900 45,000 2 36.232 50 T/J 3,291,000 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,340 1,340 1,280 1,280 -60 72,469,600 94,023,560,000 6,184 333.775 1,290 J 100 1,280 T/B 1,079,900 213 MDLN Modernland Realty Tbk. --M6---1 82 88 83 85 3 182,393,100 15,600,617,000 2,597 25.226 86 J 5,102,200 85 T/B 770,300 214 MEDC Medco Energi Internasional Tbk. --M2K--1 480 540 494 515 35 259,068,600 133,210,405,200 13,524 907.057 520 J 4,341,300 515 T/B 1,622,500 215 MEGA Bank Mega Tbk. --U8---1 6,500 6,500 6,500 6,500 0 200 1,300,000 2 4,738.024 6,500 T/J 1,000 6,150 B 100 216 MERK Merck Tbk. --U5---2 2,190 2,510 2,190 2,400 210 126,300 302,801,000 196 6,327.946 2,440 J 5,000 2,400 T/B 24,200 217 META Nusantara Infrastructure Tbk. --U7---1 100 118 100 104 4 4,781,300 499,630,400 171 31.508 105 J 910,900 104 T/B 3,900 218 MFIN Mandala Multifinance Tbk. --U8---2 830 855 775 775 -55 180,000 144,587,000 72 794.872 790 J 100 775 T/B 21,800 219 MGRO Mahkota Group Tbk. --M1K--1 715 725 705 720 5 5,275,300 3,749,676,500 399 320.000 720 T/J 150,500 715 B 34,800 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 0 0 1,435 0 0 0 0 521.818 1,435 J 400 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,370 2,470 2,350 2,430 60 10,705,800 25,921,072,000 2,393 143.069 2,440 J 62,300 2,430 T/B 9,300 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 26,400 1,320,000 13 238.095 50 T/J 779,000 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,600 J 10,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 12,000 10,025 11,525 1,500 142,600 1,571,452,500 123 73,407.643 11,525 T/J 5,000 11,500 B 15,000 225 MLPL Multipolar Tbk. --M9---1 62 65 58 58 -4 26,386,100 1,580,377,300 862 6.653 59 J 60,000 58 T/B 85,900 226 MMLP Mega Manunggal Property Tbk. --M6---2 144 172 145 155 11 1,797,100 279,782,100 174 26.496 170 J 44,800 155 T/B 70,200 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 990 1,065 1,000 1,010 20 145,444,700 149,367,684,500 11,291 112.222 1,010 T/J 15,173,700 1,005 B 933,500 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,065 1,000 1,065 15 11,100 11,815,000 4 183.621 1,085 J 5,600 1,000 B 5,100 229 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 545 560 535 550 5 4,751,600 2,592,774,000 895 36.667 550 T/J 555,800 545 B 101,100 230 MPPA Matahari Putra Prima Tbk. --U9---1 121 131 120 125 4 4,046,700 504,689,100 369 52.554 126 J 13,100 125 T/B 834,800 231 MPRO Maha Properti Indonesia Tbk. --U6---2 830 825 815 815 -15 400 328,500 3 740.909 815 T/J 400 775 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 6,675 6,675 6,675 -275 100 667,500 1 605.452 6,575 J 300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 308 316 300 308 0 324,500 99,268,000 84 61.600 308 T/J 202,600 306 B 23,700 234 MSKY MNC Sky Vision Tbk. --U9---1 1,185 1,125 1,125 1,125 -60 300 337,500 1 74.013 1,125 T/J 2,200 1,120 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,365 1,440 1,370 1,440 75 1,394,700 1,978,599,000 376 2,592.353 1,440 T/J 51,400 1,435 B 45,500 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 300 15,000 2 1.266 50 T/J 66,424,700 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 392 390 380 380 -12 23,400 8,942,000 10 159.764 392 J 6,300 382 B 100 238 MTPS Meta Epsi Tbk. --U7---2 150 160 140 140 -10 236,700 33,577,600 106 43.750 147 J 1,000 140 T/B 8,600 239 MYOH Samindo Resources Tbk. --U2---1 975 1,100 975 1,020 45 149,900 153,022,500 50 121.490 1,020 T/J 38,700 1,015 B 200 240 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,360 2,260 2,300 0 4,356,600 9,991,047,000 1,695 11,505.753 2,300 T/J 79,600 2,290 B 10,700 241 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---2 206 206 193 200 -6 4,500 883,000 11 194.175 202 J 2,200 195 B 700 243 NATO Nusantara Properti Internasional Tbk. --U9---2 402 402 374 374 -28 1,011,000 379,871,600 187 363.107 374 T/J 1,001,000 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,155 1,300 1,150 1,160 5 1,810,200 2,099,364,000 114 62.703 1,160 T/J 142,500 1,155 B 2,745,900 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 430 456 430 446 16 3,785,700 1,683,625,800 777 137.231 446 T/J 43,200 444 B 22,200 246 NIRO City Retail Developments Tbk. --U6---2 140 150 131 140 0 12,700 1,726,000 5 133.333 138 J 9,200 132 B 1,000 247 NISP Bank OCBC NISP Tbk. --U8---1 720 755 715 750 30 87,200 64,786,000 51 908.827 755 J 100 750 T/B 400 248 NOBU Bank Nationalnobu Tbk. --U8---1 880 900 820 850 -30 24,600 20,658,000 18 226.667 850 T/J 487,000 825 B 3,100 249 NZIA Nusantara Almazia Tbk. XDU6---1 145 160 150 155 10 30,700 4,739,700 40 70.455 158 J 8,900 137 B 800 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 6,600 251 PALM Provident Agro Tbk. --U1---2 200 200 200 200 0 5,000 1,000,000 2 54.664 206 J 500 200 T/B 7,200 252 PBID Panca Budi Idaman Tbk. --U3---1 915 1,000 940 950 35 459,700 446,207,500 198 111.765 955 J 2,600 950 T/B 11,700 253 PBRX Pan Brothers Tbk. --M4---1 260 274 260 260 0 4,248,800 1,114,393,800 227 460.177 262 J 24,100 260 T/B 40,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,700 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,030 1,135 1,050 1,110 80 393,276,900 429,606,983,000 20,398 370.000 1,110 T/J 166,300 1,105 B 4,614,400 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 550 590 545 545 -5 833,400 469,017,000 309 106.341 545 T/J 3,100 540 B 2,800 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,300 2,250 2,300 -50 120,500 271,945,000 35 954.396 2,390 J 100 2,270 B 1,100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 128 125 127 1 1,300 163,200 5 101.600 126 J 500 125 B 1,211,200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 760 830 765 810 50 8,359,500 6,730,171,500 730 1,348.651 815 J 115,500 810 T/B 59,900 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 354,400 17,720,000 14 50.000 50 T/J 6,205,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 825 850 815 825 0 2,038,500 1,685,402,000 421 877.286 825 T/J 876,000 820 B 79,900 262 PNLF Panin Financial Tbk. --M8K--1 183 204 184 195 12 93,319,000 18,154,563,700 5,012 210.765 196 J 449,900 195 T/B 2,043,200 263 POLI Pollux Investasi Internasional Tbk. --U6---2 930 975 930 930 0 1,500 1,417,500 6 56.881 930 T/J 2,300 915 B 300 264 POLU Golden Flower Tbk. --U4---2 800 800 750 750 -50 2,400 1,877,500 6 260.417 895 J 600 755 B 500 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 2,700 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 640 660 635 650 10 2,098,600 1,362,019,000 322 43.333 650 T/J 385,800 645 B 382,700 267 PPRE PP Presisi Tbk. --U7---1 216 224 212 212 -4 23,417,400 5,109,184,400 2,836 49.302 214 J 111,200 212 T/B 234,300 268 PPRO PP Properti Tbk. CDU6K--1 51 53 50 51 0 363,070,900 18,626,012,700 4,521 110.270 51 T/J 3,882,700 50 B 211,513,600 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,130 3,180 3,120 3,160 30 54,800 173,115,000 21 48.615 3,200 J 10,000 3,160 T/B 2,300 270 PRIM Royal Prima Tbk. --U9---2 280 284 270 270 -10 111,000 31,298,800 39 54.000 280 J 15,300 270 T/B 100,400 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 191 188 190 2 14,249,900 2,702,670,000 1,162 616.423 190 T/J 1,920,200 189 B 874,600 272 PSGO Palma Serasih Tbk. --U1---2 107 120 107 115 8 13,500 1,520,200 12 109.524 115 T/J 123,200 108 B 1,100 273 PTBA Bukit Asam Tbk. --M2BX-1 2,210 2,320 2,250 2,300 90 93,899,700 215,114,497,000 11,268 2,000.000 2,300 T/J 1,838,000 2,290 B 980,500 274 PTPP PP (Persero) Tbk. --M6XX-1 870 955 880 935 65 106,442,800 98,984,620,500 9,087 175.752 940 J 768,200 935 T/B 892,900 275 PTRO Petrosea Tbk. --M2---1 1,275 1,350 1,275 1,300 25 2,245,000 2,967,554,000 659 1,040.000 1,300 T/J 228,700 1,290 B 8,500 276 PTSN Sat Nusapersada Tbk --M4---1 179 184 175 181 2 3,711,200 666,557,000 464 93.621 181 T/J 126,400 180 B 86,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 3,650 3,650 3,650 30 139,000 507,350,000 1 286.275 3,700 J 6,000 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 462 496 466 480 18 525,368,700 254,429,612,200 17,273 1,850.495 482 J 1,001,300 480 T/B 34,133,600 279 PZZA Sarimelati Kencana Tbk. --U9---1 810 1,000 820 910 100 1,253,600 1,151,019,000 666 82.727 915 J 19,800 910 T/B 18,300 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 640 670 645 660 20 81,145,700 53,269,936,000 5,076 412.500 660 T/J 1,667,300 655 B 3,626,700 281 RDTX Roda Vivatex Tbk --U6---1 4,500 4,600 4,500 4,510 10 1,200 5,435,000 7 237.595 5,025 J 200 4,550 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 53 55 52 52 -1 19,621,900 1,038,447,000 1,342 52.000 53 J 976,400 52 T/B 5,212,000 283 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---2 426 428 418 426 0 324,000 137,886,800 109 261.350 426 T/J 15,700 424 B 1,000 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 258 224 258 18 54,300 13,050,000 15 2,018.779 258 T/J 11,100 238 B 100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,285 1,240 1,260 10 2,617,400 3,287,934,000 164 494.118 1,260 T/J 100,100 1,255 B 24,900 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 104 115 104 108 4 12,100,200 1,330,709,500 36 135.000 109 J 89,100 108 T/B 27,900 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,175 9,175 9,175 0 2,100 19,267,500 5 5,919.355 9,225 J 19,200 8,750 B 500 289 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,025 950 980 15 55,390,300 55,230,262,500 4,973 443.333 985 J 12,200 980 T/B 115,400 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 825 865 770 835 10 104,500 84,057,000 102 933.952 835 T/J 56,300 770 B 200 291 SFAN Surya Fajar Capital Tbk. --U9---2 615 625 600 625 10 14,600 8,915,000 18 332.447 625 T/J 1,300 620 B 400 292 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,190 2,200 -130 774,900 1,705,411,000 111 94.017 2,200 T/J 2,920,200 2,190 B 33,200 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,350 3,350 3,350 -150 200 670,000 2 155.677 3,350 T/J 37,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 515 530 515 515 0 505,800 263,660,500 111 367.857 515 T/J 77,400 510 B 4,400 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,255 1,220 1,255 35 8,468,800 10,537,689,500 2,358 216.379 1,260 J 473,600 1,255 T/B 307,600 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,850 5,500 5,850 250 73,500 417,552,500 86 66.441 5,900 J 2,500 5,850 T/B 3,600 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 220 248 222 248 28 21,413,400 5,123,053,000 1,181 22.545 248 T/J 533,500 246 B 271,200 298 SIPD Sierad Produce Tbk. --U3---2 1,280 1,280 1,195 1,230 -50 5,700 7,003,500 4 1.367 1,270 J 500 0 B 0 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,175 5,300 5,125 5,250 75 209,900 1,097,625,000 47 4,565.217 5,275 J 300 5,250 T/B 400 301 SMAR Smart Tbk. --U1---2 2,870 3,050 2,850 3,050 180 20,400 59,695,000 11 1,007.731 3,180 J 100 3,050 T/B 4,000 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 346 318 328 12 38,038,200 12,619,070,000 3,072 58.571 328 T/J 311,000 326 B 321,300 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,045 1,080 1,050 1,080 35 246,700 264,235,000 71 1,304.348 1,085 J 10,200 1,080 T/B 6,800 304 SMRA Summarecon Agung Tbk. --M6K--1 605 700 615 690 85 81,030,100 54,927,967,500 5,684 1,133.750 695 J 1,358,500 690 T/B 363,100 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,185 1,130 1,175 35 3,914,900 4,541,983,500 1,059 3,138.439 1,175 T/J 1,000 1,170 B 2,500 306 SOCI Soechi Lines Tbk. --M7---1 130 143 129 140 10 80,384,600 11,153,671,800 3,601 25.455 141 J 649,600 140 T/B 55,600 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,890 J 300 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 530 600 530 535 5 36,400 20,269,000 37 46.121 540 J 7,600 535 T/B 17,100 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 210 220 204 208 -2 2,721,700 570,153,000 347 118.197 208 T/J 138,500 206 B 137,300 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 136 138 130 131 -5 669,400 88,656,400 31 139.806 135 J 900 131 T/B 208,300 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 174 200 175 200 26 223,597,200 43,170,333,400 9,671 83.333 202 J 2,129,400 200 T/B 11,022,300 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,850 2,790 2,820 -30 414,800 1,163,154,000 243 51.273 2,820 T/J 453,500 2,800 B 10,900 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 388 450 390 448 60 67,991,400 27,951,092,400 3,043 183.795 448 T/J 839,700 444 B 2,500 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 860 895 825 845 -15 8,080,700 6,806,145,500 694 126.119 845 T/J 178,900 840 B 64,600 315 STTP Siantar Top Tbk. --U5---2 6,875 6,875 6,800 6,850 -25 7,700 52,530,000 30 4,047.746 6,875 J 1,600 6,850 T/B 5,300 316 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 3,900 0 0 3,900 0 0 0 0 119.780 3,900 J 500 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,890 0 0 2,890 0 0 0 0 1,864.516 2,900 J 33,300 2,890 B 1,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 66 73 65 68 2 4,805,600 325,707,900 725 621.288 68 T/J 225,100 67 B 120,100 320 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. XDM7LK-1 1,115 1,140 1,105 1,110 -5 49,223,400 55,022,783,000 2,782 274.074 1,115 J 229,000 1,110 T/B 3,094,900 322 TBLA Tunas Baru Lampung Tbk. --M5---1 535 590 540 570 35 15,176,600 8,665,538,500 1,335 129.796 570 T/J 931,800 565 B 448,400 323 TCID Mandom Indonesia Tbk. --U5---1 8,000 8,000 7,900 8,000 0 8,900 71,190,000 21 784.683 8,000 T/J 1,200 7,900 B 1,600 324 TCPI Transcoal Pacific Tbk. --U7---2 5,050 5,125 5,025 5,025 -25 11,389,700 57,748,880,000 8,601 3,641.304 5,050 J 1,500 5,025 T/B 14,900 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 90 110 90 110 20 87,939,600 8,856,266,900 3,673 48.246 110 T/J 64,900 109 B 962,800 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 0 0 1,570 0 0 0 0 143.379 1,570 J 1,600 1,565 B 1,800 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 131 115 130 15 367,561,700 45,461,286,800 10,202 41.935 131 J 1,835,700 130 T/B 14,528,000 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 490 500 500 500 10 100 50,000 1 113.307 490 J 1,000 0 B 0 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 5,900 5,900 5,900 -100 200 1,180,000 2 4,848.385 6,000 J 600 5,900 T/B 600 330 TINS Timah Tbk. --M2K--1 580 625 590 615 35 83,629,900 51,164,088,500 4,833 314.261 620 J 1,908,000 615 T/B 466,100 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,250 5,500 5,150 5,275 25 27,229,500 145,611,485,000 7,704 326.144 5,275 T/J 311,400 5,250 B 1,292,000 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 360 350 358 0 161,800 57,871,800 26 75.546 358 T/J 11,200 348 B 1,000 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 137,500 6,875,000 12 80.475 50 T/J 11,038,000 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 294 326 300 314 20 24,182,900 7,533,851,000 1,660 112.858 316 J 264,600 314 T/B 553,500 335 TOTO Surya Toto Indonesia Tbk. --U3---2 220 224 220 220 0 26,300 5,809,600 18 713.660 224 J 49,800 220 T/B 11,000 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,065 1,085 1,015 1,035 -30 107,740,500 111,136,280,500 8,688 4,930.215 1,035 T/J 6,228,300 1,030 B 63,600 337 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---1 129 127 127 127 -2 1,000 127,000 1 127.979 126 J 1,200 120 B 1,000 339 TRIN Perintis Triniti Properti Tbk. --U6---2 278 290 278 286 8 28,817,000 8,149,331,400 1,972 143.000 286 T/J 61,900 284 B 200,000 340 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---1 398 398 398 398 0 200 79,600 1 237.414 398 T/J 49,800 380 B 100 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,225 1,275 1,225 1,265 40 15,700 19,666,500 28 225.667 1,270 J 2,600 1,260 B 8,800 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,890 2,900 2,770 2,850 -40 12,500 35,234,000 32 74.026 2,850 T/J 100 2,790 B 1,200 344 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,410 J 3,200 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,535 1,510 1,525 0 566,200 861,316,500 409 101.667 1,525 T/J 28,500 1,520 B 34,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,595 1,635 1,595 1,620 25 282,900 458,360,000 267 3,140.996 1,620 T/J 2,500 1,615 B 28,900 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,380 J 10,000 3,100 B 600 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,665 1,665 1,660 1,665 0 157,100 261,540,000 13 138.750 1,665 T/J 62,500 1,660 B 2,500 349 VICO Victoria Investama Tbk. --U8---1 91 99 89 93 2 671,600 60,786,500 87 74.400 93 T/J 6,400 92 B 500 350 VOKS Voksel Electric Tbk. --U4---1 236 246 234 240 4 154,100 36,223,400 95 106.165 240 T/J 15,900 238 B 5,100 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 187 204 192 198 11 62,876,400 12,392,523,200 3,008 68.276 198 T/J 14,900 197 B 2,120,300 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,305 1,425 1,315 1,390 85 68,516,000 95,200,380,000 7,585 357.278 1,395 J 3,100 1,390 T/B 210,900 353 WOOD Integra Indocabinet Tbk. --M5K--1 358 366 354 354 -4 35,534,100 12,726,727,400 2,230 136.154 354 T/J 394,800 352 B 628,400 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 176 189 178 187 11 151,680,600 27,945,023,900 4,883 38.163 187 T/J 556,600 186 B 668,800 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 735 790 750 785 50 153,823,000 118,672,582,000 8,501 211.876 785 T/J 721,700 780 B 459,400 356 WTON Wijaya Karya Beton Tbk. --M3K--1 262 296 266 294 32 67,808,400 19,196,383,000 3,988 49.831 296 J 665,700 294 T/B 3,545,300 357 ZINC Kapuas Prima Coal Tbk. --U2---2 166 172 165 169 3 117,170,100 19,688,620,700 1,797 602.474 169 T/J 640,300 168 B 357,700 Total 11,262,226,700 5,553,819,150,900 592,842 2,732,147,300 594,241,900 Jakarta, 08 June 2020 Trading Division