List of Securities Quotation Development Board: Date: Friday, 12 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 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 3,454,300 172,868,000 141 87.719 51 J 1,363,400 50 T/B 3,194,800 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 1,900 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 860 860 800 825 -35 341,400 275,427,000 137 42.857 825 T/J 6,900 820 B 7,100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 490 0 0 490 0 0 0 0 445.455 490 J 22,700 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 103 103 102 103 0 50,900 5,240,400 5 93.636 103 T/J 125,000 99 B 3,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 54,300 2,715,000 5 188.516 50 T/J 115,400 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,587,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 352 352 352 352 0 200 70,400 2 46.432 400 J 9,700 352 T/B 400 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 236 254 220 234 -2 357,900 87,477,800 97 117.000 250 J 2,600 234 T/B 20,200 11 ALDO Alkindo Naratama Tbk. --U3---2 396 396 370 396 0 3,000 1,125,800 9 290.231 396 T/J 1,300 370 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 388 0 0 388 0 0 0 0 65.320 382 J 200 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 222 220 208 220 -2 17,600 3,698,600 16 33.846 220 T/J 1,900 212 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 290 274 290 16 1,100 303,000 2 276.190 278 J 600 262 B 7,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 334 350 328 346 12 298,900 100,788,400 76 198.851 346 T/J 13,800 340 B 1,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 0 0 398 0 0 0 0 310.938 388 J 2,400 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 200 396,000 1 104.211 1,980 T/J 12,700 1,960 B 1,100 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 800 40,000 3 125.000 50 T/J 17,406,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 121 121 113 113 -8 480,200 54,344,600 52 7.234 113 T/J 5,600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 975 980 960 970 -5 20,193,600 19,601,000,000 3,976 1,031.739 975 J 37,800 970 T/B 53,500 21 APII Arita Prima Indonesia Tbk. --U9---2 214 0 0 214 0 0 0 0 97.273 210 J 15,100 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 640 700 600 600 -40 1,100 670,000 6 40.000 600 T/J 99,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 985 920 920 920 -65 1,100 1,012,000 2 389.831 920 T/J 1,002,600 0 B 0 25 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk --U9---2 338 318 318 318 -20 100 31,800 1 184.465 0 J 0 316 B 1,000 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,185 1,400 1,180 1,300 115 1,511,700 1,960,131,500 505 6,551.759 1,300 T/J 40,500 1,295 B 5,100 28 ASBI Asuransi Bintang Tbk. --U8---2 354 350 330 330 -24 31,400 10,862,000 5 250.512 350 J 5,000 330 T/B 1,300 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 140 139 131 131 -9 80,800 10,805,600 16 87.333 140 J 8,000 131 T/B 5,600 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 505 505 498 498 -7 6,677,100 3,353,935,600 281 474.286 500 J 113,600 498 T/B 447,100 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,800 1,890 1,890 1,890 90 100 189,000 1 737.437 1,840 J 12,400 1,715 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 400 20,000 2 50.000 50 T/J 12,089,800 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,500 125,000 3 57.388 50 T/J 33,804,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 414 410 402 406 -8 62,200 25,251,800 20 299.333 406 T/J 57,000 404 B 4,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 57 65 54 57 0 3,644,600 215,647,900 339 22.800 58 J 92,300 57 T/B 92,300 36 BALI Bali Towerindo Sentra Tbk. --U7---2 930 925 865 925 -5 7,100 6,222,000 11 1,156.250 925 T/J 4,000 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 7,400 370,000 5 33.333 50 T/J 61,919,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,045 1,015 975 995 -50 1,100 1,091,500 6 122.732 995 T/J 300 975 B 600 39 BBHI Bank Harda Internasional Tbk. --U8---2 73 76 68 76 3 91,100 6,914,600 13 60.800 76 T/J 1,025,400 75 B 2,500 40 BBLD Buana Finance Tbk. --U8---2 426 0 0 426 0 0 0 0 169.300 412 J 100 398 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 151 156 147 152 1 14,446,000 2,164,456,700 849 126.667 152 T/J 216,000 151 B 900 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 24,700 1,235,000 7 45.455 50 T/J 6,445,600 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 226 226 214 224 -2 1,896,300 420,887,600 197 65.882 224 T/J 39,000 222 B 67,000 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 487,700 24,385,000 7 217.306 50 T/J 638,923,000 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 700 700 700 0 1,200 840,000 2 466.667 700 T/J 9,600 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 238 234 236 -4 1,550,300 365,732,800 159 224.762 238 J 214,800 236 T/B 128,200 48 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 939,300 46,965,100 52 48.544 50 T/J 23,300 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 400 400 390 396 -4 109,958,300 43,494,755,800 2,316 384.466 396 T/J 314,400 394 B 61,000 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 208 210 208 208 0 600 125,000 2 20.800 200 J 500 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,000 1,000,000 2 12.286 50 T/J 340,600 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,100 155,000 4 35.714 50 T/J 39,107,700 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 92,100 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 10,000 500,000 1 41.667 51 J 300 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 68 77 68 76 8 71,300 4,878,800 38 174.392 75 J 100 70 B 1,000 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,700 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 510 498 505 5 133,100 66,659,000 127 388.462 510 J 10,300 505 T/B 4,100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 268 250 252 2 1,000 264,600 6 78.750 266 J 100 252 T/B 4,400 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,500 75,000 2 0.172 50 T/J 67,777,700 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,530 1,525 1,515 1,515 -15 45,939,900 69,826,830,500 2,449 1,470.874 1,520 J 50,800 1,515 T/B 66,200 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 180 160 168 0 1,708,000 298,306,400 58 96.000 175 J 10,000 168 T/B 400 62 BOLT Garuda Metalindo Tbk. --U4---2 800 800 800 800 0 100 80,000 1 145.455 780 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 80 79 75 76 -4 14,554,500 1,099,517,700 1,363 19.000 76 T/J 14,400 75 B 1,296,700 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 114,000 1,185 B 331,000 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 38,300 1,915,000 10 7.874 50 T/J 32,800,400 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,400 0 0 1,400 0 0 0 0 1,050.420 1,305 J 100,000 0 B 0 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,480 1,550 1,380 1,480 0 25,200 36,701,500 39 75.897 1,470 J 1,500 1,380 B 2,100 69 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 70 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 6,710,800 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 160 163 160 163 3 20,100 3,270,300 5 544.368 162 J 3,000 158 B 1,000 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 835 835 835 0 1,700 1,419,500 6 141.525 835 T/J 50,800 805 B 500 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 710,200 35,510,000 58 2.902 50 T/J 257,405,300 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 70 57 57 -3 4,500 264,700 8 43.846 60 J 138,100 57 T/B 8,400 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 4,300 215,000 6 29.762 50 T/J 1,116,400 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 0 0 222 0 0 0 0 111.000 208 J 600 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 306 302 304 0 4,218,600 1,286,289,400 691 295.146 304 T/J 69,400 302 B 180,200 78 CASA Capital Financial Indonesia Tbk. --U8---2 362 370 370 370 8 1,026,000 379,620,000 12 675.960 370 T/J 60,000 340 B 15,000 79 CASS Cardig Aero Services Tbk. --U7---2 228 262 214 214 -14 100,687,800 23,656,657,000 8,831 53.500 214 T/J 4,351,500 0 B 0 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 190 192 177 191 1 7,903,800 1,465,297,200 1,061 119.375 196 J 500 191 T/B 23,500 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 248 242 248 0 228,600 56,236,000 53 99.200 248 T/J 180,400 246 B 2,500 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 63 57 62 1 6,977,200 422,020,400 252 396.800 63 J 607,100 62 T/B 298,600 83 CINT Chitose Internasional Tbk. --U5---2 258 258 258 258 0 6,900 1,780,200 5 78.182 258 T/J 4,000 254 B 400 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,700 1,800 0 2,000 3,490,000 5 6,531.679 1,800 T/J 1,600 1,700 B 100 85 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. --U9---2 1,745 1,740 1,625 1,625 -120 4,200 7,052,000 11 902.778 1,740 J 4,200 0 B 0 87 CLPI Colorpak Indonesia Tbk. --U9---2 670 680 640 675 5 51,000 34,184,500 35 337.500 675 T/J 14,100 665 B 100 88 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. --U4---2 258 0 0 258 0 0 0 0 469.091 258 J 400 242 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 865 855 830 855 -10 2,300 1,944,500 6 431.818 900 J 700 855 T/B 100 92 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,422,300 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 7,431,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 3,900 195,000 10 16.667 50 T/J 1,328,900 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 189 188 184 188 -1 73,200 13,683,700 20 95.918 189 J 19,500 187 B 5,000 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 270 278 252 252 -18 2,602,400 673,941,000 383 201.600 252 T/J 2,323,600 0 B 0 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 3,600 180,000 1 2.105 50 T/J 1,839,100 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 173 167 161 161 -12 38,829,600 6,288,847,500 1,351 157.843 161 T/J 2,743,400 0 B 0 99 DAYA Duta Intidaya Tbk. --U9---2 560 560 560 560 0 100 56,000 1 312.674 525 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 96 102 93 96 0 4,299,400 420,300,100 647 64.000 98 J 7,600 96 T/B 178,200 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,810 1,810 1,800 1,810 0 8,200 14,795,000 7 3,632.933 1,810 T/J 100 1,805 B 1,300 102 DFAM Dafam Property Indonesia Tbk. --U9---2 348 326 326 326 -22 6,900 2,249,400 5 283.478 326 T/J 549,000 0 B 0 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 1,700 1,700 1,700 -5 1,200 2,040,000 1 850.000 1,700 T/J 300 1,695 B 1,100 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,415 1,445 1,320 1,420 5 381,100 529,854,000 155 48.136 1,425 J 4,400 1,420 T/B 4,900 105 DKFT Central Omega Resources Tbk. --M2---2 94 94 89 94 0 2,789,900 254,569,400 224 241.459 94 T/J 86,100 93 B 41,300 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 126 142 118 142 16 68,723,400 9,163,406,400 5,363 61.739 142 T/J 145,500 141 B 43,700 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,190 3,280 3,120 3,180 -10 33,700 106,973,000 18 2,793.419 3,180 T/J 15,300 3,150 B 5,000 108 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,750 J 1,000 0 B 0 109 DWGL Dwi Guna Laksana Tbk. --U9---2 230 254 220 254 24 380,300 93,290,200 32 169.333 254 T/J 44,900 230 B 8,000 110 EAST Eastparc Hotel Tbk. --M9---2 54 54 52 53 -1 629,000 33,300,400 48 39.850 53 T/J 2,100 52 B 164,000 111 ECII Electronic City Indonesia Tbk. --U9---2 655 0 0 655 0 0 0 0 16.173 655 J 107,800 650 B 800 112 EMDE Megapolitan Developments Tbk. --U6---2 197 196 196 196 -1 3,500 686,000 1 78.400 196 T/J 27,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --U2---2 53 53 50 53 0 21,500,600 1,119,985,800 230 4.419 53 T/J 271,500 52 B 43,200 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 87 86 83 86 -1 62,876,400 5,299,291,000 2,212 23.243 86 T/J 2,148,800 85 B 641,800 115 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,800 1,800 1,785 1,785 -15 6,500 11,679,000 10 1,248.872 1,790 J 500 1,780 B 1,100 116 ERTX Eratex Djaja Tbk. --U4---2 129 0 0 129 0 0 0 0 54.751 129 J 300 120 B 200 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 166 157 157 -8 3,200 526,900 7 96.319 166 J 121,700 157 T/B 107,700 118 ESTA Esta Multi Usaha Tbk. --U9---2 91 97 87 91 0 142,900 12,987,800 63 75.833 91 T/J 218,400 90 B 100 119 FAST Fast Food Indonesia Tbk. --U9---2 930 970 890 920 -10 283,400 262,769,500 155 2,893.719 945 J 500 920 T/B 43,400 120 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 121 FIRE Alfa Energi Investama Tbk. --U2---2 117 117 111 116 -1 7,649,900 874,279,000 833 23.200 116 T/J 280,100 115 B 225,100 122 FISH FKS Multi Agro Tbk. --U9---2 2,840 2,870 2,870 2,870 30 100 287,000 1 2,296.000 2,930 J 100 2,800 B 500 123 FITT Hotel Fitra International Tbk. --U9---2 54 56 54 55 1 117,200 6,367,800 18 53.922 55 T/J 70,700 54 B 100 124 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 118 135 110 128 10 15,288,100 1,920,688,400 1,247 94.815 128 T/J 151,900 125 B 25,400 126 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 95 J 1,200 75 B 2,000 127 FPNI Lotte Chemical Titan Tbk. --U3---2 90 91 89 90 0 169,500 15,271,800 33 27.299 91 J 68,100 90 T/B 65,000 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 108 102 108 0 900 92,400 2 98.182 107 J 700 102 B 147,500 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 61 74 57 62 1 13,164,300 869,285,000 1,190 38.750 63 J 16,200 62 T/B 38,000 130 GEMA Gema Grahasarana Tbk. --U9---2 358 364 364 364 6 10,000 3,640,000 5 808.889 364 T/J 1,300 0 B 0 131 GGRP Gunung Raja Paksi Tbk. --U3---2 270 0 0 270 0 0 0 0 32.143 276 J 10,000 260 B 9,500 132 GLOB Global Teleshop Tbk. --U9---2 184 0 0 184 0 0 0 0 16.000 184 J 5,700 0 B 0 133 GLVA Galva Technologies Tbk. --U9---2 294 340 274 326 32 169,000 52,236,800 68 144.248 320 J 160,700 308 B 60,000 134 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 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 182 183 182 182 0 4,000 730,000 2 107.692 182 T/J 7,600 181 B 900 136 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 137 GSMF Equity Development Investment Tbk. --U8---2 99 0 0 99 0 0 0 0 7.965 110 J 100 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 79 84 76 76 -3 4,210,500 324,238,600 15 66.087 84 J 82,400 76 T/B 9,400 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,354,100 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 214 218 200 200 -14 4,900 983,600 8 181.818 200 T/J 300,500 0 B 0 141 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 142 HRME Menteng Heritage Realty Tbk. --U9---2 134 125 125 125 -9 454,300 56,787,500 85 119.048 125 T/J 7,017,500 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 72,702,100 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 310 310 310 310 0 3,200 992,000 2 21.916 318 J 2,000 290 B 100 145 ICON Island Concepts Indonesia Tbk. --U9---2 56 65 55 58 2 8,100 460,300 13 111.333 58 T/J 102,100 57 B 800 146 IFSH Ifishdeco Tbk. --U2---2 300 0 0 300 0 0 0 0 68.182 300 J 1,003,700 280 B 2,500 147 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 148 IKAN Era Mandiri Cemerlang Tbk. --U5---2 408 410 392 406 -2 1,648,800 660,641,600 266 338.333 410 J 190,700 406 T/B 65,000 149 IKBI Sumi Indo Kabel Tbk. --U4---2 280 262 262 262 -18 2,400 628,800 4 23.760 262 T/J 92,700 0 B 0 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,135 1,130 1,135 0 625,700 708,960,500 31 298.684 1,140 J 81,900 1,125 B 5,500 151 INAI Indal Aluminium Industry Tbk. --U3---2 340 360 350 354 14 3,100 1,107,400 7 129.244 356 J 2,200 344 B 100 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,043,200 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 94 126 99 126 32 9,763,800 1,175,489,600 1,810 114.545 0 J 0 126 T/B 5,255,100 154 INDX Tanah Laut Tbk --U9---2 50 54 50 50 0 19,500 995,500 14 4.000 51 J 1,500 50 T/B 3,200 155 INOV Inocycle Technology Group Tbk. --M3---2 294 300 280 280 -14 25,000 7,138,800 15 112.000 280 T/J 300 276 B 500 156 INPP Indonesian Paradise Property Tbk. CDU9---2 885 880 825 825 -60 4,900 4,073,500 15 785.714 825 T/J 500 0 B 0 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,070 2,120 1,930 1,970 -100 403,900 833,306,000 84 713.768 1,970 T/J 300 0 B 0 158 INRU Toba Pulp Lestari Tbk. --U3---2 850 800 795 795 -55 600 477,500 3 8.071 795 T/J 34,100 0 B 0 159 INTA Intraco Penta Tbk. --U9---2 268 266 258 266 -2 10,600 2,818,800 3 187.507 266 T/J 10,000 250 B 100 160 INTD Inter Delta Tbk --U9---2 228 214 214 214 -14 9,400 2,011,600 4 65.906 214 T/J 71,900 0 B 0 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 197 196 184 196 -1 168,400 31,942,600 54 51.579 196 T/J 90,200 188 B 2,000 162 IRRA Itama Ranoraya Tbk. --U9---2 535 535 510 520 -15 5,164,500 2,668,699,000 656 139.037 525 J 128,100 520 T/B 76,800 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,725 1,770 1,610 1,750 25 401,100 687,552,000 547 795.455 1,750 T/J 74,400 1,735 B 1,000 164 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 165 JAST Jasnita Telekomindo Tbk. --U7---2 147 146 137 137 -10 5,300,000 729,973,700 620 55.691 137 T/J 5,896,600 0 B 0 166 JAYA Armada Berjaya Trans Tbk. --U7---2 62 63 58 61 -1 163,400 9,807,600 51 21.181 62 J 10,400 61 T/B 72,300 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,900 J 700 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 147,273,300 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 450 450 450 -14 100 45,000 1 255.261 570 J 100 452 B 2,300 170 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 171 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 222 210 208 210 -12 20,800 4,326,800 13 150.000 208 J 25,100 0 B 0 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,055 J 200 0 B 0 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 775 775 765 770 -5 1,058,500 815,545,500 47 1,711.111 770 T/J 12,400 765 B 500 174 KARW ICTSI Jasa Prima Tbk. --U7---2 52 50 50 50 -2 10,000 500,000 6 8.464 53 J 11,000 50 T/B 12,400 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 51 1 182,000 9,111,100 29 34.000 51 T/J 380,100 50 B 517,400 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 318 318 306 316 -2 20,820,200 6,503,236,600 3,700 316.000 318 J 182,600 316 T/B 34,300 177 KBLM Kabelindo Murni Tbk. --U4---2 292 306 272 272 -20 522,500 147,420,800 171 9.067 282 J 300 272 T/B 50,900 178 KBLV First Media Tbk. --U9---2 384 360 360 360 -24 200 72,000 2 95.760 410 J 9,200 360 T/B 2,900 179 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 180 KDSI Kedawung Setia Industrial Tbk. --U3---2 750 750 750 750 0 6,100 4,575,000 4 187.500 800 J 100 730 B 300 181 KEJU Mulia Boga Raya Tbk. --U5---2 845 845 835 845 0 74,900 62,906,000 35 112.667 850 J 400 845 T/B 5,900 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 500 25,000 1 1.818 50 T/J 279,700 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 167 164 160 163 -4 600 97,900 4 54.333 178 J 100 166 B 500 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,300 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 248 248 248 248 0 600 148,800 3 54.148 248 T/J 11,000 0 B 0 186 KOIN Kokoh Inti Arebama Tbk --U9---2 100 99 99 99 -1 300 29,700 2 66.971 100 J 88,500 99 T/B 9,300 187 KONI Perdana Bangun Pusaka Tbk --U9---2 510 630 478 478 -32 12,400 7,369,300 15 100.632 480 J 200 478 T/B 3,600 188 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 545 550 0 33,700 18,434,000 15 139.241 555 J 8,800 545 B 200 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 7,700 385,000 5 29.762 50 T/J 876,500 0 B 0 190 KPIG MNC Land Tbk. --M9---2 115 115 113 115 0 1,861,300 213,464,200 115 247.456 115 T/J 668,100 114 B 510,000 191 KRAH Grand Kartech Tbk. --U4---2 480 460 448 460 -20 1,100 498,800 3 167.273 460 T/J 6,400 458 B 500 192 LAND Trimitra Propertindo Tbk. --U6---2 268 288 252 252 -16 38,100 9,892,600 19 64.615 268 J 65,700 252 T/B 5,000 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 32,001,700 0 B 0 194 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 195 LCKM LCK Global Kedaton Tbk. --U7---2 368 368 360 360 -8 13,500 4,952,200 7 173.077 358 J 10,000 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 10,200 510,000 2 15.714 50 T/J 1,096,300 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 84 79 84 0 43,400 3,584,300 23 12.257 83 J 100 80 B 200 198 LMSH Lionmesh Prima Tbk. --U3---2 234 0 0 234 0 0 0 0 32.500 264 J 500 236 B 1,100 199 LPIN Multi Prima Sejahtera Tbk --U4---2 204 204 198 198 -6 6,700 1,342,600 5 90.316 212 J 10,000 198 T/B 7,800 200 LPLI Star Pacific Tbk --U9---2 74 72 72 72 -2 100 7,200 1 2.221 75 J 200 72 T/B 900 201 LPPS Lippo Securities Tbk. --U8---2 70 78 66 73 3 17,700 1,297,100 20 4.958 73 T/J 2,900 72 B 5,100 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 150 150 150 2 500 75,000 1 16.667 150 T/J 299,700 0 B 0 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 318 376 322 336 18 3,478,100 1,193,164,800 1,201 117.483 340 J 161,000 336 T/B 133,100 204 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 205 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 44,749,500 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,550 2,610 2,380 2,560 10 4,508,100 11,125,965,000 1,097 121.905 2,580 J 5,000 2,560 T/B 6,900 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,545 J 3,000 0 B 0 208 MARI Mahaka Radio Integra Tbk. --M9---2 112 111 105 111 -1 239,400 25,757,000 23 148.000 112 J 15,000 105 B 16,900 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,560 1,460 1,500 -60 74,700 112,175,500 70 115.385 1,550 J 23,700 1,500 T/B 18,500 210 MCAS M Cash Integrasi Tbk. --U9---2 1,290 1,320 1,200 1,280 -10 4,234,000 5,375,944,500 390 92.419 1,280 T/J 48,600 1,275 B 25,600 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,315 1,350 1,260 1,300 -15 41,802,200 54,002,082,500 3,379 338.990 1,300 T/J 1,152,400 1,295 B 200 212 MDKI Emdeki Utama Tbk. --U3---2 137 155 128 155 18 64,800 9,319,700 40 36.273 155 T/J 9,100 150 B 300 213 MERK Merck Tbk. --U5---2 2,630 2,790 2,500 2,740 110 111,400 283,461,000 98 7,224.405 2,740 T/J 56,900 2,730 B 500 214 MFIN Mandala Multifinance Tbk. --U8---2 785 850 775 850 65 5,800 4,582,500 9 871.795 850 T/J 16,800 790 B 6,500 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 480 480 480 480 0 1,100 528,000 3 240.000 505 J 1,000 484 B 200 216 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 217 MICE Multi Indocitra Tbk. --U9---2 304 308 290 308 4 5,100 1,480,800 2 62.857 308 T/J 13,900 300 B 200 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,440 1,440 1,440 1,440 0 100 144,000 1 523.636 1,440 T/J 1,800 0 B 0 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 921,200 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,372,700 0 B 0 221 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 222 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 600 30,000 1 125.000 50 T/J 11,515,600 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,000 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 505 505 492 500 -5 7,516,400 3,748,523,100 332 83.507 500 T/J 141,000 494 B 1,300 225 MMLP Mega Manunggal Property Tbk. --M6---2 159 163 150 163 4 334,200 53,138,700 74 27.863 164 J 15,900 163 T/B 45,400 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,050 1,030 1,030 -70 39,100 40,390,000 16 177.586 1,050 J 8,000 1,030 T/B 5,000 227 MPOW Megapower Makmur Tbk. --U7---2 62 62 58 58 -4 120,100 7,008,200 24 29.000 58 T/J 17,800 0 B 0 228 MPRO Maha Properti Indonesia Tbk. --U6---2 710 880 670 880 170 2,900 1,977,500 3 800.000 875 J 2,600 870 B 200 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,475 J 3,000 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 1.266 50 T/J 155,572,100 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 143 152 135 149 6 22,600 3,167,600 17 46.562 155 J 500 141 B 10,200 232 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 233 MTSM Metro Realty Tbk. --U6---2 214 200 200 200 -14 600 120,000 2 51.249 200 T/J 99,600 0 B 0 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 60 50 50 0 91,700 4,740,800 18 50.000 52 J 400 50 T/B 85,500 235 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 236 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 237 NASA Ayana Land International Tbk. --U9---2 192 186 184 186 -6 3,100 574,900 7 180.583 192 J 12,000 186 T/B 5,000 238 NATO Nusantara Properti Internasional Tbk. --U9---2 302 282 282 282 -20 293,900 82,879,800 46 273.786 282 T/J 3,039,900 0 B 0 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 141 149 135 135 -6 8,800 1,197,400 4 80.357 135 T/J 12,000 134 B 100 240 NFCX NFC Indonesia Tbk. --U9---2 1,380 1,380 1,285 1,330 -50 284,500 381,749,500 80 71.892 1,375 J 4,000 1,330 T/B 2,700 241 NICK Charnic Capital Tbk. --U9---2 320 326 326 326 6 100 32,600 1 163.000 320 J 5,000 0 B 0 242 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 243 NIRO City Retail Developments Tbk. --U6---2 140 142 140 142 2 35,100 4,914,200 3 135.238 142 T/J 100 132 B 500 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 76,831,700 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 340 340 0 47,600 16,184,000 1 178.947 340 T/J 1,900 336 B 300 246 OCAP Onix Capital Tbk. --U9---2 152 162 162 162 10 100 16,200 1 81.000 142 J 6,400 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 97 105 91 91 -6 4,690,400 441,413,200 356 227.676 91 T/J 1,779,100 0 B 0 248 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 5,500 249 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 100 100 98 99 -1 713,200 70,290,700 132 73.333 100 J 196,800 99 T/B 50,600 250 PALM Provident Agro Tbk. --U1---2 200 190 190 190 -10 300 57,000 3 51.931 190 T/J 100 186 B 900 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 66 70 0 2,900 196,800 9 64.815 70 T/J 21,500 0 B 0 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 216 216 216 0 100 21,600 1 144.000 216 T/J 900 204 B 100 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 450 440 420 440 -10 3,100 1,304,000 4 220.000 438 J 1,100 0 B 0 254 PEGE Panca Global Kapital Tbk. --U9---2 130 0 0 130 0 0 0 0 280.862 134 J 300 122 B 5,300 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 264 264 246 246 -18 400 100,200 3 328.000 246 T/J 74,700 0 B 0 256 PICO Pelangi Indah Canindo Tbk --U3---2 288 298 268 268 -20 1,363,500 367,191,800 215 41.231 276 J 2,500 268 T/B 2,500 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 200 10,000 1 12.500 50 T/J 1,223,600 0 B 0 258 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 259 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 125 124 124 -1 10,900 1,361,700 6 99.200 125 J 18,700 124 T/B 1,099,200 260 PNSE Pudjiadi & Sons Tbk. --U9---2 545 590 590 590 45 100 59,000 1 294.800 535 J 100 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 54 60 54 57 3 332,200 18,753,400 59 42.222 56 J 10,000 54 B 20,900 262 POLI Pollux Investasi Internasional Tbk. --U6---2 920 995 870 965 45 7,600 7,034,500 27 59.021 965 T/J 900 960 B 100 263 POLU Golden Flower Tbk. --U4---2 800 800 790 790 -10 600 475,000 2 274.306 790 T/J 4,800 745 B 100 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 21,000 1,050,000 2 0.429 50 T/J 786,300 0 B 0 265 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 266 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 600 600 600 -30 300 180,000 2 112.150 595 J 200 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 16,582,900 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 640 640 600 635 -5 905,200 560,253,500 171 42.333 640 J 135,200 635 T/B 39,200 269 PRIM Royal Prima Tbk. --U9---2 280 280 264 264 -16 1,900 525,400 5 52.800 280 J 203,800 266 B 300 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 187 187 178 183 -4 13,272,700 2,411,202,700 1,195 593.712 184 J 85,300 182 B 707,700 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 111 133 127 127 16 900 116,100 5 12.700 121 J 100 120 B 200 272 PSGO Palma Serasih Tbk. --U1---2 93 104 96 102 9 10,200 990,900 22 97.143 102 T/J 16,200 96 B 300 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 2 59.494 50 T/J 26,939,200 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 925 930 915 930 5 2,453,500 2,253,793,500 248 143.077 930 T/J 166,100 925 B 41,400 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 800 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 75 75 70 72 -3 319,632,500 22,655,974,600 47,520 68.571 72 T/J 7,935,200 71 B 6,491,500 277 PYFA Pyridam Farma Tbk --U5---2 575 575 535 535 -40 841,700 451,551,500 130 524.304 545 J 10,300 535 T/B 8,300 278 REAL Repower Asia Indonesia Tbk. --U6---2 56 58 53 56 0 32,991,200 1,835,815,400 1,197 56.000 57 J 7,594,400 55 B 1,245,600 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 199 200 199 199 0 6,700 1,333,400 7 81.541 199 T/J 5,400 192 B 1,200 280 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 281 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 428 430 428 430 2 402,200 172,507,200 131 263.804 430 T/J 5,600 428 B 200 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 65,400 3,270,000 2 79.834 51 J 98,500 50 T/B 110,700 283 RONY Aesler Grup Internasional Tbk. --U9---2 181 178 169 169 -12 12,600 2,148,300 11 169.000 180 J 2,000 169 T/B 3,200 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 166 160 165 0 16,700 2,769,900 10 66.000 166 J 82,500 154 B 10,100 285 SAFE Steady Safe Tbk --U7---2 190 191 190 190 0 289,600 55,107,900 59 19.129 190 T/J 2,400 178 B 5,000 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 93 97 93 94 1 10,270,900 965,597,800 53 117.500 94 T/J 189,000 93 B 28,800 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 0 0 1,815 0 0 0 0 726.000 1,815 J 21,000 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 78,300 3,915,000 3 42.735 50 T/J 461,700 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 104 106 101 106 2 7,416,600 768,559,000 605 100.952 106 T/J 39,100 105 B 10,000 290 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 291 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 300 15,000 1 27.536 50 T/J 1,633,700 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 645 660 650 660 15 13,300 8,764,500 17 351.064 665 J 3,200 640 B 2,000 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 3,650 3,650 3,650 170 200 730,000 1 169.618 3,980 J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 530 530 494 505 -25 448,500 226,823,200 175 360.714 505 T/J 1,700 498 B 10,900 295 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 296 SINI Singaraja Putra Tbk. --U3---2 640 635 600 635 -5 15,600 9,370,500 8 587.963 600 J 39,400 0 B 0 297 SIPD Sierad Produce Tbk. --U3---2 1,250 1,250 1,250 1,250 0 2,500 3,125,000 3 1.389 1,245 J 100 0 B 0 298 SKBM Sekar Bumi Tbk. --U5---2 368 0 0 368 0 0 0 0 320.000 364 J 1,000 344 B 300 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 1,100 300 SKRN Superkrane Mitra Utama Tbk. XDM6---2 492 500 470 480 -12 2,178,800 1,055,594,600 93 68.571 486 J 300,000 480 T/B 20,200 301 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 302 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,050 5,300 5,025 5,050 0 245,400 1,250,742,500 43 4,391.304 5,100 J 300 5,050 T/B 100 303 SMAR Smart Tbk. --U1---2 2,860 2,850 2,800 2,800 -60 14,700 41,452,000 17 925.131 2,970 J 200 2,800 T/B 300 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 0 0 100 0 0 0 0 12.670 98 J 22,800 0 B 0 305 SMMT Golden Eagle Energy Tbk. --U2---2 85 0 0 85 0 0 0 0 198.858 83 J 150,100 81 B 5,800 306 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 307 SOSS Shield On Service Tbk. --U9---2 388 0 0 388 0 0 0 0 140.580 380 J 128,900 364 B 500 308 SOTS Satria Mega Kencana Tbk. --U9---2 199 190 190 190 -9 300 57,000 2 115.152 190 T/J 2,000 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 505 515 496 510 5 21,400 10,723,300 28 43.966 525 J 54,500 510 T/B 300 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 180 190 0 1,763,400 335,659,300 379 107.968 190 T/J 135,300 189 B 139,900 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,830 2,780 2,830 0 144,300 405,862,000 94 51.455 2,830 T/J 242,200 2,790 B 1,700 312 SSTM Sunson Textile Manufacture Tbk --U4---2 575 695 630 630 55 2,000 1,304,000 9 148.235 620 J 1,800 0 B 0 313 STTP Siantar Top Tbk. --U5---2 6,775 6,775 6,775 6,775 0 100 677,500 1 4,003.427 6,775 T/J 1,400 6,400 B 1,300 314 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 315 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,900 4,850 4,850 4,850 950 100 485,000 1 148.957 4,870 J 100 0 B 0 316 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 1,100 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 95 87 92 -1 2,219,200 208,067,300 144 57.500 93 J 1,500 91 B 100 318 TALF Tunas Alfin Tbk. --U3---2 262 0 0 262 0 0 0 0 66.329 260 J 2,000 244 B 2,000 319 TAMA Lancartama Sejati Tbk. --U6---2 168 167 167 167 -1 2,500 417,500 2 95.429 167 T/J 7,500 158 B 30,200 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 87 82 81 81 -6 1,493,300 121,032,300 107 740.064 81 T/J 17,359,000 0 B 0 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 695 740 740 740 45 100 74,000 1 104.965 725 J 900 655 B 100 322 TCPI Transcoal Pacific Tbk. --U7---2 4,700 4,700 4,400 4,670 -30 12,776,000 57,539,793,000 9,099 3,384.058 4,670 T/J 14,600 4,660 B 2,100 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 1,700 1,560 B 1,500 324 TECH Indosterling Technomedia Tbk. --U9---2 224 222 210 210 -14 247,800 52,148,000 64 131.250 210 T/J 4,751,500 0 B 0 325 TFAS Telefast Indonesia Tbk. --U9---2 148 159 138 158 10 162,700 24,103,100 27 87.778 158 T/J 22,000 150 B 3,500 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 500 500 0 100 50,000 1 113.307 488 J 3,000 0 B 0 327 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,225 J 200 5,800 B 200 328 TIFA Tifa Finance Tbk. --U8---2 196 196 196 196 0 200 39,200 1 98.000 210 J 9,600 196 T/B 9,800 329 TIRA Tira Austenite Tbk --U9---2 280 278 262 278 -2 2,400 665,600 4 124.768 278 T/J 18,300 0 B 0 330 TMPO Tempo Intimedia Tbk. --U9---2 157 152 147 152 -5 10,700 1,574,600 6 52.803 155 J 3,000 152 T/B 600 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 222 270 222 260 38 6,500 1,490,200 12 173.333 240 J 2,000 210 B 400 332 TOTO Surya Toto Indonesia Tbk. --U3---2 218 220 212 220 2 193,500 42,253,200 23 713.660 220 T/J 30,600 216 B 44,800 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,000 7,000 6,625 6,725 -275 1,862,400 12,516,260,000 812 1,555.219 6,725 T/J 44,300 6,700 B 52,300 334 TPMA Trans Power Marine Tbk. --U7---2 298 280 280 280 -18 1,200 336,000 2 121.739 298 J 6,400 286 B 1,700 335 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 336 TRIN Perintis Triniti Properti Tbk. --U6---2 278 276 268 274 -4 11,080,800 3,012,732,600 999 137.000 276 J 635,100 274 T/B 60,500 337 TRIS Trisula International Tbk. --U4---2 234 254 254 254 20 100 25,400 1 84.667 232 J 100 0 B 0 338 TRUK Guna Timur Raya Tbk. --U7---2 104 103 102 103 -1 193,200 19,726,400 40 44.783 103 T/J 101,000 102 B 44,100 339 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 330 330 -20 400 136,000 3 388.235 330 T/J 200 0 B 0 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,850 2,880 2,880 2,880 30 5,000 14,400,000 3 74.805 2,880 T/J 19,200 2,750 B 100 341 UNIT Nusantara Inti Corpora Tbk --U4---2 162 172 151 153 -9 10,400 1,579,600 9 3.798 153 T/J 3,600 0 B 0 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,650 1,650 1,645 1,650 0 156,500 258,202,500 13 137.500 1,650 T/J 42,600 1,645 B 400 343 VINS Victoria Insurance Tbk. --U8---2 109 112 108 111 2 10,600 1,147,100 7 105.714 111 T/J 49,800 108 B 1,500 344 VRNA Verena Multi Finance Tbk. --U8---2 100 98 93 98 -2 200 19,100 2 98.875 117 J 2,500 97 B 100 345 WAPO Wahana Pronatural Tbk. --U9---2 71 81 67 67 -4 12,900 875,600 10 38.286 67 T/J 7,500 0 B 0 346 WICO Wicaksana Overseas International Tbk. --U9---2 620 0 0 620 0 0 0 0 32.049 615 J 100 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 166,300 8,315,000 24 11.111 50 T/J 2,567,300 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 25,600 1,280,000 6 13.298 50 T/J 2,127,200 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 585 545 545 545 -40 500 272,500 2 100.000 545 T/J 24,600 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 200 187 187 -11 200 38,700 2 88.716 185 J 15,900 0 B 0 351 ZBRA Zebra Nusantara Tbk --U9---2 50 55 50 50 0 112,600 5,711,600 34 28.960 51 J 39,200 50 T/B 600 352 ZINC Kapuas Prima Coal Tbk. --U2---2 145 149 139 149 4 114,441,300 16,335,044,900 1,133 531.175 149 T/J 975,100 148 B 216,900 353 ZONE Mega Perintis Tbk. --U4---2 408 410 406 410 2 111,700 45,498,400 38 137.584 408 J 500 404 B 500 Total 1,253,630,400 417,978,682,400 120,024 1,897,775,500 25,789,100 Jakarta, 12 June 2020 Trading Division