List of Securities Quotation Development Board: Date: Thursday, 23 June 2022 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. --U-2100000000E614---L-------- 166 172 166 170 4 8,899,900 1,511,262,600 707 375.566 171 J 188,900 170 T/B 705,400 2 ABDA Asuransi Bina Dana Arta Tbk. XDU-2105000000G412-----------X 5,925 5,900 5,900 5,900 -25 3,000 17,700,000 4 1,346.974 5,900 T/J 200 0 B 0 3 ADES Akasha Wira International Tbk. --U-2135000000D212------------ 6,850 7,150 6,750 7,050 200 294,900 2,069,352,500 474 366.234 7,075 J 8,900 7,050 T/B 5,000 4 ADMR Adaro Minerals Indonesia Tbk. --U-2135000000A121------------ 1,745 1,770 1,640 1,680 -65 174,472,300 295,407,125,000 23,925 1,680.000 1,685 J 343,400 1,680 T/B 10,200 5 AGAR Asia Sejahtera Mina Tbk. --U-2130000000D231------------ 324 338 318 318 -6 2,200 732,200 15 289.091 336 J 1,500 318 T/B 1,500 6 AGRS Bank IBK Indonesia Tbk. --U-2105000000G111------------ 122 126 120 121 -1 4,260,700 524,145,500 452 150.258 122 J 366,700 121 T/B 1,412,900 7 AHAP Asuransi Harta Aman Pratama Tbk. --U-2100000000G412------------ 57 58 55 56 -1 6,688,000 376,674,600 444 211.138 57 J 869,800 56 T/B 172,500 8 AIMS Akbar Indo Makmur Stimec Tbk --U-2130000000A121------------ 254 258 246 254 0 19,700 4,888,800 29 203.200 254 T/J 7,400 250 B 1,200 9 AKKU Anugerah Kagum Karya Utama Tbk. --U-2130000000E512---L-------X 50 50 50 50 0 10,100 505,000 4 75.893 50 T/J 32,374,700 0 B 0 10 AKPI Argha Karya Prima Industry Tbk. --U-2130000000B113------------ 1,670 1,690 1,600 1,640 -30 50,900 83,015,000 97 216.333 1,640 T/J 1,500 1,625 B 200 11 AKSI Mineral Sumberdaya Mandiri Tbk. --U-2130000000K211------------ 304 302 292 296 -8 57,900 17,085,200 59 148.000 296 T/J 4,600 292 B 5,900 12 ALDO Alkindo Naratama Tbk. XDU-2135000000B131------------ 820 840 805 815 -5 879,600 716,674,000 300 623.289 815 T/J 1,000 810 B 3,000 13 ALKA Alakasa Industrindo Tbk --U-2130000000B141------------ 298 296 290 294 -4 800 235,000 6 49.495 296 J 54,400 292 B 5,500 14 ALMI Alumindo Light Metal Industry Tbk. --U-2105000000B141------------ 300 300 288 288 -12 89,600 26,016,400 22 44.308 298 J 51,200 288 T/B 26,700 15 AMAG Asuransi Multi Artha Guna Tbk. --U-2105000000G412------------ 414 420 410 416 2 46,600 19,278,000 54 396.190 418 J 6,400 416 T/B 16,800 16 AMAR Bank Amar Indonesia Tbk. --U-2105000000G111------------ 294 296 280 282 -12 3,918,600 1,111,844,400 858 231.795 282 T/J 1,060,900 280 B 519,700 17 AMIN Ateliers Mecaniques D Indonesie Tbk. --U-2130000000C143------------ 133 133 129 133 0 46,300 5,989,200 31 103.906 133 T/J 9,100 129 B 900 18 AMOR Ashmore Asset Management Indonesia Tbk. --M-2105000000G311------------ 1,400 1,400 1,375 1,375 -25 23,200 31,939,000 20 144.737 1,380 J 500 1,375 T/B 6,000 19 ANDI Andira Agro Tbk. --U-2130000000D232-----------X 50 50 50 50 0 8,500 425,000 8 125.000 50 T/J 28,910,600 0 B 0 20 APEX Apexindo Pratama Duta Tbk. --U-2135000000A131------------ 394 400 388 394 0 445,200 174,374,800 225 25.224 394 T/J 24,900 392 B 23,000 21 APIC Pacific Strategic Financial Tbk. --M-2105000000G511------------ 1,025 1,045 1,015 1,040 15 17,110,900 17,594,959,000 1,132 1,106.195 1,040 T/J 121,300 1,035 B 43,600 22 APII Arita Prima Indonesia Tbk. --M-2130000000C143------------ 206 210 199 204 -2 1,043,000 211,503,000 334 92.727 206 J 59,700 204 T/B 140,600 23 ARGO Argo Pantes Tbk --U-2100000000E413-E---------X 1,100 1,210 1,050 1,210 110 2,000 2,393,000 5 30.402 0 J 0 1,210 T/B 200 24 ARII Atlas Resources Tbk. --U-2130000000A121------------ 246 246 238 242 -4 182,500 44,144,600 58 16.133 242 T/J 5,200 238 B 37,700 25 ARKA Arkha Jayanti Persada Tbk. --U-2100000000C143------------ 50 50 50 50 0 57,800 2,890,000 20 21.186 50 T/J 21,374,600 0 B 0 26 ARMY Armidian Karyatama Tbk. --U-2130000000H111---L-------X 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 27 ARTA Arthavest Tbk --U-2100000000E512------------ 1,720 1,750 1,750 1,750 30 1,600 2,800,000 3 1,015.140 1,750 T/J 1,400 1,710 B 1,000 28 ARTI Ratu Prabu Energi Tbk --U-2100000000A132-E---------X 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 29 ARTO Bank Jago Tbk. --U-2800000000G111------------ 9,250 9,300 8,900 9,025 -225 16,506,900 150,138,980,000 7,270 54,876.566 9,025 T/J 230,200 9,000 B 117,700 30 ASBI Asuransi Bintang Tbk. --U-2100000000G412------------ 298 300 294 296 -2 4,400 1,296,600 7 224.702 298 J 400 294 B 27,800 31 ASHA Cilacap Samudera Fishing Industry Tbk. --U-2130000000D231------------ 214 224 200 200 -14 178,235,100 37,414,276,600 10,941 200.000 200 T/J 20,995,400 0 B 0 32 ASLC Autopedia Sukses Lestari Tbk. --U-2130000000E745------------ 152 162 153 157 5 60,836,200 9,539,536,500 2,612 61.328 157 T/J 63,200 156 B 114,300 33 ASPI Andalan Sakti Primaindo Tbk. --U-2130000000H111------------ 88 91 82 89 1 10,421,300 907,131,600 731 84.762 90 J 1,613,300 89 T/B 1,217,700 34 ASRM Asuransi Ramayana Tbk. --U-2100000000G412-----------X 1,580 1,630 1,570 1,605 25 6,000 9,532,000 19 813.144 1,605 T/J 3,200 1,505 B 3,700 35 ASSA Adi Sarana Armada Tbk. --M-2825946000K132------------ 1,770 1,810 1,740 1,795 25 4,289,000 7,600,495,000 2,615 498.611 1,795 T/J 36,700 1,790 B 73,200 36 ATAP Trimitra Prawara Goldland Tbk. --U-2130000000H111------------ 107 112 105 107 0 8,547,900 931,067,700 1,263 107.000 107 T/J 55,600 106 B 29,100 37 AYLS Agro Yasa Lestari Tbk. --U-2130000000B121------------ 197 204 184 185 -12 20,274,900 3,816,070,800 3,286 185.000 186 J 278,300 185 T/B 4,500 38 BABP Bank MNC Internasional Tbk. --U-2105000000G111------------ 131 133 127 130 -1 51,748,000 6,746,496,300 2,273 154.444 131 J 1,015,100 130 T/B 1,729,300 39 BACA Bank Capital Indonesia Tbk. --U-2105000000G111------------ 153 156 150 153 0 4,376,600 664,383,400 482 112.803 153 T/J 476,800 152 B 11,900 40 BAJA Saranacentral Bajatama Tbk. --U-2100000000B144------------ 180 188 175 179 -1 869,800 158,173,400 472 71.600 179 T/J 103,200 178 B 6,000 41 BANK Bank Aladin Syariah Tbk. --U-2135400000G111------------ 1,970 1,980 1,925 1,975 5 16,138,500 31,663,671,000 1,561 1,917.476 1,975 T/J 33,000 1,965 B 29,000 42 BAPI Bhakti Agung Propertindo Tbk. --U-2130000000H111-----------X 50 50 50 50 0 11,400 570,000 10 33.333 50 T/J 51,688,900 0 B 0 43 BAUT Mitra Angkasa Sejahtera Tbk. --U-2130000000E743------------ 50 50 50 50 0 183,800 9,190,000 77 50.000 50 T/J 21,111,200 0 B 0 44 BAYU Bayu Buana Tbk --U-2130000000E513------------ 1,100 0 0 1,100 0 0 0 0 135.684 1,275 J 1,000 1,100 B 200 45 BBHI Allo Bank Indonesia Tbk. --U-2100000000G111------------ 3,880 3,900 3,750 3,880 0 1,961,000 7,530,517,000 851 14,943.193 3,880 T/J 532,500 3,870 B 16,200 46 BBLD Buana Finance Tbk. XDU-2100000000G211------------ 432 434 434 434 2 100 43,400 1 172.479 432 J 100 430 B 100 47 BBSI Bank Bisnis Internasional Tbk. --U-2105000000G111------------ 4,820 4,750 4,700 4,700 -120 1,600 7,550,000 7 1,020.854 4,700 T/J 500 4,600 B 500 48 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U-2130000000H111------------ 50 50 50 50 0 247,200 12,360,000 10 41.667 50 T/J 2,054,000 0 B 0 49 BCIC Bank JTrust Indonesia Tbk. --U-2105000000G111------------ 151 153 149 149 -2 525,400 78,730,200 136 11.172 150 J 140,300 149 T/B 12,000 50 BCIP Bumi Citra Permai Tbk. --U-2130000000H111---L-------- 58 61 57 59 1 12,250,700 722,758,200 3,543 53.636 59 T/J 198,100 58 B 1,307,500 51 BEBS Berkah Beton Sadaya Tbk. XDU-2135000000B121------------ 4,270 4,350 4,250 4,280 10 75,687,300 325,046,564,000 1,627 4,280.000 4,280 T/J 18,500 4,270 B 300 52 BEEF Estika Tata Tiara Tbk. --U-2100000000D222-EDL-------X 51 51 50 51 0 358,000 17,900,800 35 15.000 51 T/J 548,700 50 B 1,790,900 53 BEKS Bank Pembangunan Daerah Banten Tbk. --U-2105000000G111------------ 50 50 50 50 0 339,700 16,985,000 68 96.542 50 T/J 141,293,900 0 B 0 54 BELL Trisula Textile Industries Tbk. --U-2130000000E413-----------X 550 570 550 570 20 38,521,000 21,694,632,500 3,196 1,900.000 570 T/J 11,800 565 B 87,900 55 BESS Batulicin Nusantara Maritim Tbk. --U-2135000000A122------------ 440 444 428 440 0 47,600 20,705,600 49 419.048 440 T/J 29,200 436 B 300 56 BGTG Bank Ganesha Tbk. --U-2105000000G111------------ 126 129 126 127 1 6,451,600 822,495,500 765 128.905 128 J 153,800 127 T/B 665,400 57 BHAT Bhakti Multi Artha Tbk. --U-2105000000G413------------ 980 975 970 970 -10 1,904,400 1,854,208,500 88 941.748 975 J 201,400 970 T/B 41,800 58 BIKA Binakarya Jaya Abadi Tbk. --U-2130000000H111-E---------X 148 158 143 144 -4 14,300 2,064,200 23 14.400 147 J 100 143 B 500 59 BIKE Sepeda Bersama Indonesia Tbk. --U-2130000000E321------------ 240 250 228 236 -4 2,421,100 581,594,400 564 138.824 236 T/J 1,200 234 B 84,700 60 BIMA Primarindo Asia Infrastructure Tbk. --U-2100000000E412------------ 292 300 290 296 4 4,239,800 1,252,725,600 1,218 72.731 296 T/J 218,800 294 B 32,600 61 BINO Perma Plasindo Tbk. --U-2130000000C223------------ 143 144 133 133 -10 10,139,700 1,388,715,400 1,109 96.377 133 T/J 1,227,200 0 B 0 62 BIPI Astrindo Nusantara Infrastruktur Tbk. --U-2105000000A111------------ 123 129 115 115 -8 1,340,283,100 159,325,981,900 16,923 82.143 116 J 3,183,700 115 T/B 34,933,000 63 BIPP Bhuwanatala Indah Permai Tbk. --U-2130000000H111------------ 52 52 51 52 0 800,800 40,862,900 42 21.685 52 T/J 307,000 51 B 2,596,000 64 BKDP Bukit Darmo Property Tbk --U-2130000000H111------------ 74 75 73 74 0 1,366,800 100,853,800 130 61.667 75 J 232,100 74 T/B 497,000 65 BKSW Bank QNB Indonesia Tbk. --U-2105000000G111------------ 123 126 122 124 1 259,800 32,161,100 144 284.534 124 T/J 188,400 123 B 9,800 66 BLTZ Graha Layar Prima Tbk. --U-2135000000E514-----------X 2,500 2,500 2,500 2,500 0 300 750,000 2 166.667 2,550 J 100 2,500 T/B 500 67 BLUE Berkah Prima Perkasa Tbk. XDU-2130000000C223------------ 292 292 278 286 -6 425,900 120,651,400 263 220.000 286 T/J 20,000 284 B 1,800 68 BMAS Bank Maspion Indonesia Tbk. --U-2105000000G111------------ 1,380 1,390 1,360 1,385 5 12,000 16,461,000 11 432.812 1,385 T/J 7,900 1,360 B 3,700 69 BNBR Bakrie & Brothers Tbk --U-2105000000C311-----------X 50 50 50 50 0 189,200 9,460,000 33 0.172 50 T/J 77,857,000 0 B 0 70 BOBA Formosa Ingredient Factory Tbk. XDM-2130000000D222------------ 193 197 191 196 3 127,500 24,726,400 72 70.000 196 T/J 29,300 194 B 1,800 71 BOGA Bintang Oto Global Tbk. --U-2135000000E745------------ 1,305 1,310 1,285 1,300 -5 135,026,200 174,993,423,500 1,325 1,262.136 1,305 J 495,400 1,300 T/B 45,300 72 BOLA Bali Bintang Sejahtera Tbk. --U-2105000000E514------------ 306 312 302 302 -4 1,131,800 346,026,000 353 172.571 308 J 133,900 302 T/B 44,600 73 BOLT Garuda Metalindo Tbk. CDU-2135000000E111------------ 1,090 1,090 1,020 1,080 -10 6,300 6,773,500 38 196.364 1,090 J 18,400 1,065 B 100 74 BOSS Borneo Olah Sarana Sukses Tbk. --U-2130000000A121-E-L-------X 56 56 53 53 -3 8,815,800 473,783,100 553 13.250 55 J 834,100 53 T/B 2,188,300 75 BPFI Batavia Prosperindo Finance Tbk. --U-2105000000G211------------ 650 655 635 650 0 26,700 17,360,500 15 1,041.667 655 J 6,600 650 T/B 200 76 BPII Batavia Prosperindo Internasional Tbk. --U-2105000000G511------------ 7,900 7,900 7,900 7,900 0 100 790,000 1 1,580.000 7,900 T/J 352,600 0 B 0 77 BRMS Bumi Resources Minerals Tbk. --U-2135000000B146------------ 268 272 252 260 -8 531,566,100 137,969,718,800 11,344 47.224 260 T/J 5,541,900 258 B 9,782,600 78 BRNA Berlina Tbk. --U-2130000000B131------------ 1,060 1,060 1,010 1,060 0 1,800 1,863,000 18 795.318 1,065 J 200 990 B 600 79 BSML Bintang Samudera Mandiri Lines Tbk. --U-2100000000A122------------ 945 1,040 910 1,040 95 7,317,800 7,207,790,000 2,327 888.889 1,045 J 5,200 1,040 T/B 5,478,400 80 BSSR Baramulti Suksessarana Tbk. --M-2135000000A121------------ 3,430 3,490 3,290 3,350 -80 1,677,800 5,622,507,000 1,445 171.795 3,370 J 1,000 3,350 T/B 64,100 81 BSWD Bank Of India Indonesia Tbk. --U-2105000000G111-----------X 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 82 BTEK Bumi Teknokultura Unggul Tbk --U-2105000000D232-----------X 50 50 50 50 0 500 25,000 1 383.083 50 T/J 58,132,300 0 B 0 83 BTEL Bakrie Telecom Tbk. --U-2105000000J321-E-L-------X 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 84 BTON Betonjaya Manunggal Tbk. --U-2130000000B144------------ 316 316 294 302 -14 26,500 7,947,200 35 1,008.583 308 J 100 302 T/B 3,800 85 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 286 288 278 280 -6 154,013,400 43,295,033,600 4,918 32.941 280 T/J 756,900 278 B 10,089,100 86 BUKK Bukaka Teknik Utama Tbk. --U-2135000000J211------------ 1,045 1,060 1,045 1,060 15 1,000 1,046,500 2 179.661 1,060 T/J 900 1,055 B 100 87 BULL Buana Lintas Lautan Tbk. --U-2105000000A112---L-------- 160 163 155 157 -3 346,355,200 54,384,044,700 4,831 15.353 158 J 150,500 157 T/B 59,400 88 BUMI Bumi Resources Tbk. --U-2105000000A121------------ 67 68 63 65 -2 3,620,950,100 232,803,346,300 15,798 3.772 65 T/J 86,787,000 64 B 821,779,000 89 BUVA Bukit Uluwatu Villa Tbk. --U-2100000000E512---L---Y---X 60 0 0 60 0 0 0 0 46.154 0 J 0 0 B 0 90 CAKK Cahayaputra Asa Keramik Tbk. --U-2130000000C121------------ 109 118 109 117 8 106,537,800 12,115,988,600 8,373 69.643 118 J 1,850,000 117 T/B 3,053,700 91 CANI Capitol Nusantara Indonesia Tbk. --U-2130000000A122-E---------X 107 110 101 108 1 19,500 2,102,300 24 54.000 108 T/J 21,100 104 B 5,300 92 CARE Metro Healthcare Indonesia Tbk. --U-2135000000F121---L-------- 494 498 490 494 0 420,858,800 208,058,815,200 2,632 479.612 494 T/J 1,258,800 492 B 259,400 93 CASA Capital Financial Indonesia Tbk. --U-2105000000G511------------ 670 685 655 680 10 8,405,100 5,617,298,000 370 1,242.304 685 J 361,200 680 T/B 149,600 94 CASS Cardig Aero Services Tbk. --U-2130000000J111------------ 404 408 398 400 -4 192,500 78,021,600 66 100.000 400 T/J 27,200 398 B 82,100 95 CBMF Cahaya Bintang Medan Tbk. --U-2130000000E211------------ 52 53 51 51 -1 3,806,400 197,186,700 274 31.875 52 J 482,000 51 T/B 2,531,700 96 CCSI Communication Cable Systems Indonesia Tbk. --M-2130000000C131------------ 715 725 675 715 0 348,800 238,215,000 70 342.633 715 T/J 99,700 710 B 50,000 97 CENT Centratama Telekomunikasi Indonesia Tbk. --U-2105000000J321------------ 181 182 176 177 -4 4,860,300 862,408,700 561 1,132.800 178 J 34,700 177 T/B 375,300 98 CINT Chitose Internasional Tbk. XDU-2130000000E211------------ 228 228 228 228 0 100 22,800 1 69.091 230 J 1,600 228 T/B 108,900 99 CITA Cita Mineral Investindo Tbk. --U-2135000000B141------------ 3,000 3,000 2,900 2,970 -30 13,300 39,220,000 27 10,777.270 2,990 J 1,000 2,970 T/B 1,100 100 CLAY Citra Putra Realty Tbk. --U-2105000000E512------------ 685 735 735 735 50 100 73,500 1 408.333 735 T/J 1,400 720 B 100 101 CLPI Colorpak Indonesia Tbk. --U-2130000000B113------------ 1,100 1,105 1,085 1,105 5 73,900 81,163,000 55 552.500 1,105 T/J 13,600 1,100 B 100 102 CMPP AirAsia Indonesia Tbk. --U-2105000000K111-E---------X 244 256 240 246 2 813,300 200,266,000 371 46.534 246 T/J 98,800 244 B 238,700 103 CNKO Exploitasi Energi Indonesia Tbk. --U-2100000000A122-E---------X 50 50 50 50 0 1,500 75,000 2 3.288 50 T/J 66,133,400 0 B 0 104 CNTB Saham Seri B ( Centex Tbk ) --U-2000000000E413-E---------X 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 105 CNTX Century Textile Industry Tbk. --U-2100000000E413-E---------X 218 224 208 216 -2 11,600 2,432,000 9 392.727 216 T/J 6,600 212 B 100 106 COCO Wahana Interfood Nusantara Tbk. --U-2130000000D222------------ 177 180 177 179 2 799,200 142,614,900 149 90.404 179 T/J 4,200 178 B 29,400 107 COWL Cowell Development Tbk. --U-2100000000H111---L---Y---X 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 108 CPRI Capri Nusa Satu Properti Tbk. --U-2130000000H111-----------X 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 109 CPRO Central Proteina Prima Tbk. --U-2105000000D231------------ 61 63 59 60 -1 156,663,800 9,418,401,000 4,325 54.545 61 J 10,735,000 60 T/B 2,193,900 110 CSIS Cahayasakti Investindo Sukses Tbk. --U-2130000000H111------------ 79 79 76 78 -1 852,600 65,999,500 188 26.000 78 T/J 64,000 77 B 16,400 111 CSMI Cipta Selera Murni Tbk. --U-2135000000E515------------ 3,350 3,350 3,350 3,350 0 100 335,000 1 1,709.184 3,350 T/J 30,000 3,150 B 100 112 CTTH Citatah Tbk. --U-2100000000C121-----------X 50 0 0 50 0 0 0 0 2.105 50 J 6,539,200 0 B 0 113 DADA Diamond Citra Propertindo Tbk. --U-2130000000H111---L-------X 50 50 50 50 0 5,200 260,000 2 49.020 50 T/J 43,692,300 0 B 0 114 DAYA Duta Intidaya Tbk. --U-2100000000D111------------ 208 208 204 208 0 37,100 7,716,400 14 116.136 226 J 700 208 T/B 100 115 DCII DCI Indonesia Tbk. --U-2100000000I121------------ 31,975 0 0 31,975 0 0 0 0 7,613.095 31,975 J 1,100 30,300 B 200 116 DEAL Dewata Freightinternational Tbk. --U-2100000000K211-E-L-------X 50 50 50 50 0 300 15,000 1 33.333 50 T/J 41,341,600 0 B 0 117 DEFI Danasupra Erapacific Tbk. --U-2100000000G211--D---Q----X 1,455 0 0 1,455 0 0 0 0 2,920.397 0 J 0 0 B 0 118 DFAM Dafam Property Indonesia Tbk. --U-2100000000E512------------ 236 246 220 220 -16 24,420,700 5,532,754,000 2,693 191.304 220 T/J 98,400 0 B 0 119 DGNS Diagnos Laboratorium Utama Tbk. --U-2830530000F121------------ 300 306 280 280 -20 9,114,600 2,612,375,800 1,639 140.000 282 J 10,000 280 T/B 1,296,900 120 DIGI Arkadia Digital Media Tbk. --U-2130000000E614------------ 61 63 59 59 -2 17,494,100 1,062,521,400 1,260 147.500 60 J 603,500 59 T/B 1,263,000 121 DIVA Distribusi Voucher Nusantara Tbk. --U-2135000000I111------------ 845 850 840 840 -5 24,300 20,495,000 64 56.949 850 J 300 840 T/B 2,300 122 DKFT Central Omega Resources Tbk. --U-2130000000B146------------ 127 127 122 125 -2 5,767,300 714,699,700 518 321.089 125 T/J 322,700 123 B 342,200 123 DMMX Digital Mediatama Maxima Tbk. --U-2135000000I121------------ 1,660 1,670 1,580 1,585 -75 3,469,000 5,565,122,000 1,604 689.130 1,585 T/J 53,300 1,580 B 111,500 124 DNET Indoritel Makmur Internasional Tbk. --U-2105000000G512------------ 3,290 3,300 3,220 3,300 10 13,000 42,828,000 14 2,898.831 3,300 T/J 47,200 3,270 B 1,000 125 DPUM Dua Putra Utama Makmur Tbk. --U-2100000000D231M----------X 50 0 0 50 0 0 0 0 9.091 0 J 0 0 B 0 126 DUCK Jaya Bersama Indo Tbk. --U-2100000000E515---L---Y---X 176 0 0 176 0 0 0 0 34.851 0 J 0 0 B 0 127 DUTI Duta Pertiwi Tbk --U-2135000000H111------------ 4,990 4,940 4,650 4,650 -340 91,200 429,541,000 94 467.666 4,650 T/J 30,300 0 B 0 128 DWGL Dwi Guna Laksana Tbk. --U-2135000000A122------------ 202 206 200 206 4 6,400 1,289,600 15 137.333 206 T/J 30,100 202 B 4,500 129 EAST Eastparc Hotel Tbk. XDU-2130000000E512------------ 89 90 87 87 -2 2,124,900 186,855,000 317 65.414 88 J 266,700 87 T/B 383,300 130 ECII Electronic City Indonesia Tbk. --U-2135000000E742------------ 545 545 540 545 0 3,200 1,740,500 3 13.457 545 T/J 2,500 540 B 1,100 131 EDGE Indointernet Tbk. --U-2135000000I121------------ 21,250 21,475 21,450 21,475 225 1,200 25,747,500 8 291.186 21,425 J 3,400 19,900 B 200 132 ELTY Bakrieland Development Tbk. --U-2105000000H111---L-------X 50 0 0 50 0 0 0 0 10.308 50 J 916,688,700 0 B 0 133 EMDE Megapolitan Developments Tbk. --U-2130000000H111------------ 150 150 150 150 0 100 15,000 1 60.000 153 J 100 142 B 500 134 ENAK Champ Resto Indonesia Tbk. --U-2130000000E515------------ 1,735 1,750 1,675 1,695 -40 3,556,200 6,070,164,000 726 199.412 1,695 T/J 8,700 1,690 B 50,600 135 ENRG Energi Mega Persada Tbk. --U-2135000000A111------------ 264 264 246 246 -18 132,323,300 33,132,442,800 6,380 20.510 246 T/J 2,167,000 0 B 0 136 ENVY Envy Technologies Indonesia Tbk. --U-2100000000I121---LS--Y---X 50 0 0 50 0 0 0 0 13.514 0 J 0 0 B 0 137 ENZO Morenzo Abadi Perkasa Tbk. --U-2130000000D231------------ 54 55 53 53 -1 10,947,900 582,459,800 289 50.476 54 J 2,232,100 53 T/B 4,743,000 138 EPAC Megalestari Epack Sentosaraya Tbk. --U-2130000000B131------------ 50 50 50 50 0 19,700 985,000 6 45.455 50 T/J 21,057,100 0 B 0 139 EPMT Enseval Putera Megatrading Tbk. XDU-2135000000D111------------ 2,770 2,810 2,750 2,810 40 12,500 34,576,000 41 1,966.011 2,800 J 200 2,760 B 200 140 ERTX Eratex Djaja Tbk. --U-2100000000E411------------ 202 206 197 202 0 95,100 19,017,600 31 85.734 202 T/J 21,000 199 B 10,500 141 ESIP Sinergi Inti Plastindo Tbk. --M-2130000000B131------------ 91 107 91 105 14 468,248,500 46,875,167,600 22,202 77.924 106 J 3,304,100 105 T/B 247,300 142 ESTA Esta Multi Usaha Tbk. XRU-2100000000E512------------ 392 370 366 366 -26 12,118,700 4,435,916,600 3,078 917.523 366 T/J 1,004,300 0 B 0 143 ETWA Eterindo Wahanatama Tbk --U-2100000000A221-E---------X 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 144 FAPA FAP Agri Tbk. --U-2105000000D232------------ 3,580 3,580 3,540 3,550 -30 35,600 126,686,000 13 192.935 3,550 T/J 4,300 3,540 B 10,200 145 FAST Fast Food Indonesia Tbk. --U-2135000000E515------------ 925 955 920 935 10 21,000 19,464,500 18 2,940.899 935 T/J 3,000 920 B 40,500 146 FIRE Alfa Energi Investama Tbk. --U-2130000000A122------------ 212 220 208 212 0 241,300 51,072,200 132 42.400 214 J 14,700 212 T/B 1,464,700 147 FISH FKS Multi Agro Tbk. XDU-2135000000D232------------ 6,800 6,900 6,800 6,800 0 700 4,810,000 6 5,440.000 6,900 J 400 6,800 T/B 1,300 148 FITT Hotel Fitra International Tbk. --U-2100000000E512------------ 274 314 256 256 -18 1,977,000 549,753,000 653 250.980 256 T/J 22,500 0 B 0 149 FMII Fortune Mate Indonesia Tbk --U-2135000000H111------------ 340 344 320 344 4 600 202,200 6 344.000 346 J 100 338 B 100 150 FOOD Sentra Food Indonesia Tbk. --U-2130000000D222------------ 102 110 102 106 4 1,749,800 185,825,300 319 78.519 106 T/J 12,600 104 B 100 151 FORU Fortune Indonesia Tbk --U-2100000000E611------------ 270 276 252 252 -18 1,059,500 274,922,800 555 193.846 252 T/J 3,000 0 B 0 152 FORZ Forza Land Indonesia Tbk. --U-2100000000H111---L---Y---X 50 0 0 50 0 0 0 0 22.727 0 J 0 0 B 0 153 FPNI Lotte Chemical Titan Tbk. --U-2135000000B111------------ 456 432 426 426 -30 4,927,200 2,100,713,200 462 129.216 426 T/J 5,762,300 0 B 0 154 FUJI Fuji Finance Indonesia Tbk. --U-2100000000G211------------ 665 0 0 665 0 0 0 0 604.545 645 J 100 625 B 1,100 155 GDST Gunawan Dianjaya Steel Tbk. --U-2130000000B144------------ 95 95 93 95 0 184,600 17,282,700 44 59.375 95 T/J 76,200 93 B 72,600 156 GEMA Gema Grahasarana Tbk. --U-2130000000E211------------ 336 342 342 342 6 500 171,000 4 760.000 342 T/J 1,000 324 B 300 157 GGRP Gunung Raja Paksi Tbk. --M-2135000000B144------------ 620 645 590 630 10 342,200 210,422,500 329 75.000 630 T/J 16,200 625 B 16,100 158 GIAA Garuda Indonesia (Persero) Tbk. --U-2105000000K111MEDL-------X 222 0 0 222 0 0 0 0 29.843 0 J 0 0 B 0 159 GLOB Globe Kita Terang Tbk. --U-2100000000E742-E---------X 140 140 132 137 -3 11,600 1,565,000 20 11.913 146 J 15,000 137 T/B 19,400 160 GLVA Galva Technologies Tbk. CDU-2130000000I231------------ 272 274 266 272 0 67,700 18,204,400 33 120.354 272 T/J 35,500 266 B 3,700 161 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U-2105000000J111-EDL-------X 86 86 80 82 -4 1,843,000 152,200,400 180 20.500 83 J 184,300 82 T/B 22,300 162 GMTD Gowa Makassar Tourism Development Tbk. --U-2135000000H111-----------X 14,525 0 0 14,525 0 0 0 0 2,526.087 14,525 J 200 13,525 B 100 163 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U-2130000000J321------------ 334 354 336 354 20 1,400 477,600 5 209.467 354 T/J 700 336 B 5,300 164 GOLL Golden Plantation Tbk. --U-2100000000D232B--L---Y---X 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 165 GPSO Geoprima Solusi Tbk. --U-2130000000C143------------ 121 121 113 116 -5 9,299,500 1,056,453,900 936 64.444 116 T/J 474,900 115 B 105,300 166 GSMF Equity Development Investment Tbk. --U-2105000000G511------------ 86 88 85 86 0 441,600 37,681,200 69 10.080 86 T/J 49,700 85 B 74,100 167 GTBO Garda Tujuh Buana Tbk --U-2100000000A121---LS------X 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 168 HADE Himalaya Energi Perkasa Tbk. --U-2100000000J421-----------X 50 0 0 50 0 0 0 0 131.579 50 J 23,452,300 0 B 0 169 HDTX Panasia Indo Resources Tbk. --U-2100000000E413-E-L-------X 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 170 HELI Jaya Trishindo Tbk. --U-2100000000K111------------ 288 290 288 290 2 10,400 2,997,200 14 263.636 290 T/J 400 288 B 1,500 171 HOME Hotel Mandarine Regency Tbk. --U-2105000000E512--AL---Y---X 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 172 HOMI Grand House Mulia Tbk. SSU-2135000000H111------------ 755 805 705 705 -50 20,224,500 15,579,104,500 3,592 372.480 705 T/J 352,600 0 B 0 173 HOPE Harapan Duta Pertiwi Tbk. --U-2130000000C141-----------X 174 179 170 178 4 17,398,700 3,047,101,300 3,000 150.847 179 J 368,600 178 T/B 114,000 174 HRME Menteng Heritage Realty Tbk. --U-2130000000E512------------ 53 54 52 53 0 1,212,000 64,045,200 63 50.476 53 T/J 63,100 52 B 4,173,800 175 IATA MNC Energy Investments Tbk. --U-2100000000K111-E---------X 168 174 157 157 -11 94,565,500 15,462,740,200 5,664 120.769 157 T/J 142,700 0 B 0 176 IBFN Intan Baru Prana Tbk. --U-2100000000G211-EDL--Q----X 97 0 0 97 0 0 0 0 6.857 0 J 0 0 B 0 177 ICON Island Concepts Indonesia Tbk. --M-2130000000C224------------ 76 82 73 75 -1 10,808,500 838,908,400 2,300 143.965 75 T/J 76,000 74 B 146,900 178 IFSH Ifishdeco Tbk. --U-2135000000B146------------ 1,470 1,470 1,470 1,470 0 1,000 1,470,000 3 334.091 1,470 T/J 9,100 1,385 B 1,000 179 IIKP Inti Agri Resources Tbk --U-2135000000E321-----------X 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 180 IKAN Era Mandiri Cemerlang Tbk. --U-2130000000D231------------ 76 80 76 77 1 11,141,200 863,986,700 5,404 64.167 77 T/J 866,100 76 B 1,272,200 181 IKBI Sumi Indo Kabel Tbk. --U-2130000000C131------------ 210 210 210 210 0 600 126,000 3 19.045 214 J 200 210 T/B 100 182 IMPC Impack Pratama Industri Tbk. XDU-2135000000C121------------ 3,460 3,460 3,400 3,460 0 3,927,900 13,404,168,000 506 910.526 3,460 T/J 40,100 3,440 B 27,000 183 INAI Indal Aluminium Industry Tbk. --U-2130000000B141------------ 322 322 322 322 0 4,700 1,513,400 8 117.561 322 T/J 5,800 320 B 100 184 INCF Indo Komoditi Korpora Tbk. --U-2100000000B153------------ 50 51 50 50 0 3,371,100 168,565,200 177 40.650 51 J 5,005,400 50 T/B 272,200 185 INDO Royalindo Investa Wijaya Tbk. --U-2100000000H112------------ 95 97 93 96 1 7,923,000 752,356,500 3,709 87.273 96 T/J 400,100 95 B 127,700 186 INDX Tanah Laut Tbk --U-2130000000C232------------ 270 272 252 256 -14 9,956,200 2,561,464,800 2,338 20.480 256 T/J 57,600 254 B 26,100 187 INOV Inocycle Technology Group Tbk. --M-2100000000E413------------ 183 183 179 182 -1 727,300 131,288,800 198 72.800 183 J 190,500 182 T/B 3,300 188 INPP Indonesian Paradise Property Tbk. --U-2105000000H111-----------X 376 386 350 386 10 17,600 6,208,800 21 367.619 374 J 100 352 B 100 189 INPS Indah Prakasa Sentosa Tbk. --U-2135000000A112---L-------X 1,075 1,075 1,045 1,045 -30 500 531,500 5 378.623 1,045 T/J 100 1,030 B 500 190 INRU Toba Pulp Lestari Tbk. --U-2105000000B152------------ 615 615 595 600 -15 31,500 19,207,000 11 6.091 610 J 10,100 595 B 11,700 191 INTA Intraco Penta Tbk. --U-2100000000C141-EDL--Q----X 74 0 0 74 0 0 0 0 52.164 0 J 0 0 B 0 192 INTD Inter Delta Tbk --U-2130000000B152------------ 232 238 218 228 -4 21,300 4,854,600 28 70.217 232 J 21,900 228 T/B 600 193 IPPE Indo Pureco Pratama Tbk. --U-2130000000D232------------ 350 356 330 330 -20 22,380,700 7,608,256,400 3,499 330.000 330 T/J 141,500 328 B 946,300 194 IRRA Itama Ranoraya Tbk. --M-2135400000F112------------ 1,370 1,370 1,340 1,365 -5 5,168,100 6,990,123,000 616 364.973 1,365 T/J 7,000 1,360 B 87,400 195 ITIC Indonesian Tobacco Tbk. --U-2100000000D311------------ 270 270 266 270 0 207,200 55,561,600 108 122.727 270 T/J 262,200 266 B 12,600 196 ITMA Sumber Energi Andalan Tbk. --U-2130000000A132------------ 570 595 550 560 -10 143,200 81,119,000 123 161.151 570 J 1,500 560 T/B 2,200 197 JAST Jasnita Telekomindo Tbk. --U-2130000000J311------------ 113 117 110 111 -2 7,439,600 846,262,300 885 45.122 111 T/J 196,500 110 B 141,700 198 JAYA Armada Berjaya Trans Tbk. --M-2130000000K211------------ 131 132 128 130 -1 3,626,000 470,592,700 645 53.378 130 T/J 270,700 129 B 356,500 199 JECC Jembo Cable Company Tbk. --U-2130000000C131------------ 4,680 4,660 4,530 4,530 -150 500 2,304,000 5 343.325 4,530 T/J 1,300 4,360 B 1,200 200 JGLE Graha Andrasentra Propertindo Tbk. --U-2135000000E514-----------X 50 50 50 50 0 100 5,000 1 35.714 50 T/J 590,018,500 0 B 0 201 JIHD Jakarta International Hotels & Development Tbk. --U-2130000000E512------------ 306 306 296 306 0 291,000 88,389,400 74 173.578 306 T/J 100 304 B 1,500 202 JKSW Jakarta Kyoei Steel Works Tbk. --U-2100000000B121-E--S------X 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 203 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U-2130000000G413------------ 99 101 98 100 1 262,400 26,233,300 44 71.429 101 J 84,200 100 T/B 38,000 204 JSPT Jakarta Setiabudi Internasional Tbk. --U-2135000000E512-----------X 775 760 760 760 -15 100 76,000 1 163.680 835 J 100 775 B 900 205 JTPE Jasuindo Tiga Perkasa Tbk. --U-2135000000C221------------ 960 965 960 965 5 55,700 53,475,500 11 2,144.444 965 T/J 10,900 960 B 9,500 206 KARW ICTSI Jasa Prima Tbk. --U-2130000000J113-E---------X 107 109 105 107 0 372,400 39,730,200 166 18.113 107 T/J 26,600 106 B 10,200 207 KAYU Darmi Bersaudara Tbk. --U-2130000000B151-----------X 50 50 50 50 0 561,700 28,085,000 11 33.333 50 T/J 2,276,400 0 B 0 208 KBAG Karya Bersama Anugerah Tbk. --U-2100000000H111------------ 50 50 50 50 0 400,100 20,005,000 59 50.000 50 T/J 51,209,100 0 B 0 209 KBLM Kabelindo Murni Tbk. --U-2130000000C131------------ 244 296 240 290 46 56,927,000 15,879,187,400 30,037 9.667 290 T/J 2,438,600 288 B 23,400 210 KBLV First Media Tbk. --U-2130000000J311------------ 292 342 272 272 -20 96,105,400 30,143,838,000 12,311 72.352 272 T/J 46,529,800 0 B 0 211 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U-2100000000B152---LS--Y---X 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 212 KDSI Kedawung Setia Industrial Tbk. --U-2130000000B131------------ 1,100 1,160 1,095 1,130 30 47,800 53,009,000 58 282.500 1,130 T/J 2,500 1,100 B 2,500 213 KEJU Mulia Boga Raya Tbk. --U-2135000000D221------------ 1,290 1,300 1,280 1,280 -10 240,700 309,396,000 52 170.667 1,285 J 6,000 1,280 T/B 53,700 214 KIAS Keramika Indonesia Assosiasi Tbk. --U-2130000000C121-----------X 50 50 50 50 0 700 35,000 3 1.818 50 T/J 22,118,200 0 B 0 215 KIOS Kioson Komersial Indonesia Tbk. --U-2130000000I111------------ 298 300 290 292 -6 2,718,000 797,563,600 617 97.333 292 T/J 114,400 290 B 293,000 216 KJEN Krida Jaringan Nusantara Tbk. --U-2100000000K211-----------X 98 99 94 99 1 42,100 4,016,600 43 49.010 99 T/J 19,000 98 B 300 217 KMDS Kurniamitra Duta Sentosa Tbk. XDU-2130000000D112------------ 600 625 590 615 15 57,700 34,853,500 29 205.000 620 J 100 605 B 7,000 218 KMTR Kirana Megatara Tbk. --U-2105000000B153------------ 290 290 290 290 0 700 203,000 3 63.319 290 T/J 48,700 288 B 200 219 KOIN Kokoh Inti Arebama Tbk --U-2130000000C121------------ 149 151 149 149 0 2,900 434,900 7 100.794 151 J 2,500 149 T/B 10,200 220 KONI Perdana Bangun Pusaka Tbk --U-2130000000C223------------ 1,655 1,655 1,580 1,610 -45 8,400 13,449,000 33 338.947 1,610 T/J 4,400 1,580 B 100 221 KOPI Mitra Energi Persada Tbk. --U-2130000000A112------------ 565 600 550 550 -15 6,200 3,436,000 6 139.241 590 J 15,000 555 B 5,000 222 KPAL Steadfast Marine Tbk. --U-2100000000C141---L---Y---X 50 0 0 50 0 0 0 0 43.478 0 J 0 0 B 0 223 KPAS Cottonindo Ariesta Tbk. --U-2130000000D421---L-------X 62 0 0 62 0 0 0 0 36.905 0 J 0 0 B 0 224 KPIG MNC Land Tbk. --M-2135400000E512------------ 88 89 87 87 -1 18,023,500 1,579,560,200 785 187.205 88 J 1,038,600 87 T/B 6,858,000 225 KRAH Grand Kartech Tbk. --U-2100000000C143B--L---Y---X 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 226 KUAS Ace Oldfields Tbk. XDU-2100000000C121------------ 76 81 75 80 4 55,491,600 4,411,582,800 6,405 41.026 80 T/J 2,283,700 79 B 815,300 227 LABA Ladangbaja Murni Tbk. --U-2130000000C143------------ 148 150 142 145 -3 4,761,200 700,468,700 510 116.000 145 T/J 20,100 144 B 93,600 228 LAND Trimitra Propertindo Tbk. --U-2130000000H111------------ 238 240 222 222 -16 51,782,700 11,913,436,400 6,867 56.923 222 T/J 2,213,700 0 B 0 229 LAPD Leyand International Tbk. --U-2100000000J411-ED-S------X 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 230 LCGP Eureka Prima Jakarta Tbk. --U-2130000000H111---L-------X 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 231 LCKM LCK Global Kedaton Tbk. XDU-2130000000J321-----------X 296 280 280 280 -16 300 84,000 2 134.615 306 J 200 288 B 100 232 LMAS Limas Indonesia Makmur Tbk --U-2130000000I121---L-------- 50 50 50 50 0 43,600 2,180,000 8 15.714 50 T/J 9,789,200 0 B 0 233 LMPI Langgeng Makmur Industri Tbk. --U-2130000000E213------------ 169 169 166 169 0 4,300 723,400 10 24.660 169 T/J 90,800 166 B 9,500 234 LMSH Lionmesh Prima Tbk. --U-2130000000B144------------ 685 680 650 680 -5 1,600 1,055,000 5 94.444 680 T/J 1,400 655 B 100 235 LPIN Multi Prima Sejahtera Tbk XDM-2130000000E111------------ 454 462 446 448 -6 392,900 177,337,600 210 204.351 450 J 51,000 448 T/B 1,200 236 LPLI Star Pacific Tbk --U-2100000000H111------------ 246 248 244 248 2 2,400 590,600 9 7.651 248 T/J 500 244 B 1,400 237 LPPS Lenox Pasifik Investama Tbk. --U-2100000000G512------------ 93 93 88 91 -2 174,900 15,585,100 26 6.181 91 T/J 94,200 90 B 13,000 238 LRNA Eka Sari Lorena Transport Tbk. --U-2130000000K132------------ 200 199 195 195 -5 2,900 566,300 5 21.667 195 T/J 400 194 B 100 239 LUCK Sentral Mitra Informatika Tbk. --U-2130000000I221------------ 220 224 214 220 0 1,775,600 384,883,400 311 76.923 220 T/J 238,100 218 B 326,900 240 MABA Marga Abhinaya Abadi Tbk. --U-2100000000E512--DL---Y---X 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 241 MAGP Multi Agro Gemilang Plantation Tbk. --U-2100000000D232---L---Y---X 50 0 0 50 0 0 0 0 45.455 50 J 69,707,600 0 B 0 242 MAMI Mas Murni Indonesia Tbk --U-2100000000E512---L-------X 50 0 0 50 0 0 0 0 6.835 0 J 0 0 B 0 243 MAMIP Mas Murni Tbk (Saham Preferen) --U-2100000000E512---L-------X 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 244 MAPB MAP Boga Adiperkasa Tbk. --U-2135000000E515------------ 1,585 0 0 1,585 0 0 0 0 94.345 1,575 J 5,000 1,500 B 100 245 MARI Mahaka Radio Integra Tbk. --U-2105000000E612------------ 163 163 154 154 -9 6,351,900 994,960,100 662 205.333 155 J 30,000 154 T/B 24,500 246 MASB Bank Multiarta Sentosa Tbk. --U-2105000000G111------------ 3,510 0 0 3,510 0 0 0 0 104.464 3,520 J 35,400 3,510 B 50,000 247 MBAP Mitrabara Adiperdana Tbk. XDU-2135000000A121------------ 6,625 6,700 6,425 6,500 -125 340,500 2,228,397,500 631 500.000 6,525 J 500 6,500 T/B 7,400 248 MCAS M Cash Integrasi Tbk. --U-2135000000I111------------ 12,675 12,800 12,450 12,675 0 263,700 3,337,417,500 388 915.162 12,675 T/J 6,600 12,650 B 6,800 249 MDIA Intermedia Capital Tbk. --U-2135000000E612---L-------X 50 50 50 50 0 10,200 510,000 3 36.232 50 T/J 12,300,600 0 B 0 250 MDRN Modern Internasional Tbk. --U-2100000000C223-E---------X 50 50 50 50 0 400 20,000 1 8.039 50 T/J 141,546,300 0 B 0 251 MERK Merck Tbk. XDU-2135000000F211------------ 3,950 3,960 3,900 3,950 0 78,200 307,759,000 57 10,414.744 3,970 J 20,000 3,950 T/B 5,000 252 MFIN Mandala Multifinance Tbk. --U-2105000000G211------------ 1,460 1,460 1,405 1,450 -10 20,800 30,018,000 22 1,487.179 1,455 J 200 1,400 B 300 253 MFMI Multifiling Mitra Indonesia Tbk. --U-2100000000C224------------ 780 780 730 730 -50 12,800 9,427,000 31 365.000 730 T/J 8,600 0 B 0 254 MGNA Magna Investama Mandiri Tbk. --U-2100000000G512-E--S------X 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 255 MICE Multi Indocitra Tbk. --U-2130000000E213------------ 400 412 394 402 2 75,000 29,870,600 37 82.041 398 J 1,000 396 B 300 256 MIDI Midi Utama Indonesia Tbk. XDU-2135000000D113------------ 2,270 2,260 2,260 2,260 -10 600 1,356,000 3 821.818 2,260 T/J 700 2,180 B 1,000 257 MINA Sanurhasta Mitra Tbk. --U-2130000000E512-----------X 50 50 50 50 0 100 5,000 1 238.095 50 T/J 11,212,500 0 B 0 258 MIRA Mitra International Resources Tbk. --U-2130000000K211-----------X 50 0 0 50 0 0 0 0 22.062 50 J 18,033,600 0 B 0 259 MITI Mitra Investindo Tbk. XDU-2130000000A111------------ 160 165 160 162 2 2,151,800 348,228,200 498 11.070 162 T/J 48,200 161 B 1,900 260 MKNT Mitra Komunikasi Nusantara Tbk. --U-2130000000E711-----------X 50 50 50 50 0 4,934,600 246,730,000 1,931 125.000 50 T/J 144,281,600 0 B 0 261 MKPI Metropolitan Kentjana Tbk. --U-2135000000H111-----------X 22,750 22,850 22,750 22,850 100 27,500 626,235,000 7 1,088.095 23,000 J 5,000 22,850 T/B 900 262 MLIA Mulia Industrindo Tbk --U-2135000000C121------------ 2,910 2,930 2,730 2,760 -150 9,690,500 27,144,319,000 1,707 460.960 2,770 J 1,700 2,760 T/B 70,100 263 MMLP Mega Manunggal Property Tbk. --M-2835000000H111------------ 464 470 454 454 -10 2,493,000 1,144,718,000 338 77.607 462 J 15,000 454 T/B 3,500 264 MOLI Madusari Murni Indah Tbk. --U-2105000000B111------------ 270 280 270 280 10 195,900 54,468,800 31 56.158 286 J 11,800 280 T/B 11,400 265 MPOW Megapower Makmur Tbk. --U-2130000000J411------------ 99 105 98 104 5 12,096,500 1,225,694,300 2,273 52.000 104 T/J 25,300 103 B 88,200 266 MPRO Maha Properti Indonesia Tbk. --U-2105000000H111------------ 720 755 700 700 -20 1,900 1,392,500 13 636.364 700 T/J 100 695 B 1,000 267 MREI Maskapai Reasuransi Indonesia Tbk. --U-2105000000G414------------ 3,100 3,340 2,950 3,100 0 2,200 6,881,000 17 281.183 3,100 T/J 400 3,000 B 200 268 MTFN Capitalinc Investment Tbk. --U-2135000000A112-E---------X 50 0 0 50 0 0 0 0 1.266 50 J 196,814,200 0 B 0 269 MTPS Meta Epsi Tbk. --U-2130000000J211----S------X 50 52 50 52 2 802,900 41,131,900 85 16.250 52 T/J 120,600 51 B 496,900 270 MTRA Mitra Pemuda Tbk. --U-2100000000J211---L---Y---X 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 271 MTSM Metro Realty Tbk. --U-2130000000H111------------ 206 210 202 208 2 23,200 4,785,800 14 53.299 208 T/J 46,800 202 B 64,900 272 MTWI Malacca Trust Wuwungan Insurance Tbk. --U-2100000000G412------------ 160 167 159 167 7 26,465,500 4,340,310,800 6,538 167.000 167 T/J 42,100 166 B 25,200 273 MYRX Hanson International Tbk. --U-2105000000H111B--L---Y---X 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 274 MYRXP Saham Seri B Hanson International Tbk. --U-2100000000H111B--L---Y---X 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 275 MYTX Asia Pacific Investama Tbk. --U-2100000000E413-E---------X 52 53 53 53 1 40,600 2,151,800 9 7.966 53 T/J 9,900 51 B 137,800 276 NASA Andalan Perkasa Abadi Tbk. --U-2130000000E512------------ 50 50 50 50 0 2,000 100,000 2 48.544 50 T/J 2,630,800 0 B 0 277 NASI Wahana Inti Makmur Tbk. --U-2130000000D222------------ 254 254 238 238 -16 31,357,000 7,574,043,800 4,203 153.548 238 T/J 4,117,600 0 B 0 278 NATO Surya Permata Andalan Tbk. --U-2105000000E512------------ 560 565 545 565 5 315,079,200 172,927,010,000 1,920 548.544 565 T/J 1,900 560 B 526,100 279 NELY Pelayaran Nelly Dwi Putri Tbk. XDU-2130000000K211------------ 338 354 316 318 -20 4,776,500 1,596,475,600 1,877 189.286 320 J 102,300 318 T/B 144,700 280 NETV Net Visi Media Tbk. --U-2100000000E612------------ 322 324 304 310 -12 12,577,700 3,939,925,200 2,184 158.163 310 T/J 65,300 308 B 85,700 281 NFCX NFC Indonesia Tbk. --U-2135000000I111------------ 7,500 7,600 7,375 7,425 -75 53,100 395,077,500 57 401.351 7,450 J 20,000 7,425 T/B 1,600 282 NICK Charnic Capital Tbk. --U-2100000000G512------------ 464 545 440 535 71 187,600 88,048,000 219 267.500 535 T/J 3,900 466 B 2,600 283 NICL PAM Mineral Tbk. --U-2130000000B146------------ 111 111 104 104 -7 106,381,200 11,194,057,900 4,571 104.000 105 J 1,072,900 104 T/B 1,892,900 284 NIPS Nipress Tbk. --U-2100000000E111---L---Y---X 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 285 NIRO City Retail Developments Tbk. --U-2135000000H111---L-------- 148 147 146 147 -1 400 58,700 3 140.000 147 T/J 3,300 140 B 2,500 286 NTBK Nusatama Berkah Tbk. --U-2130000000C141------------ 50 50 50 50 0 2,859,400 142,970,000 222 50.000 50 T/J 6,066,900 0 B 0 287 NUSA Sinergi Megah Internusa Tbk. --U-2100000000E512---L---Y---X 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 288 OASA Protech Mitra Perkasa Tbk. --U-2100000000J321------------ 665 665 645 660 -5 560,300 366,203,000 193 347.368 665 J 129,900 650 B 2,800 289 OBMD OBM Drilchem Tbk. --U-2130000000B113------------ 178 180 166 166 -12 20,532,700 3,450,396,900 1,736 92.222 167 J 44,000 166 T/B 539,500 290 OCAP Onix Capital Tbk. --U-2100000000G511-ED-S------X 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 291 OILS Indo Oil Perkasa Tbk. XDU-2130000000D232------------ 210 212 208 208 -2 959,700 200,028,400 166 77.037 210 J 106,600 208 T/B 1,000 292 OKAS Ancora Indonesia Resources Tbk. --U-2100000000B111-E---------X 52 54 52 52 0 683,000 35,572,200 52 130.101 53 J 587,200 52 T/B 1,167,700 293 OMRE Indonesia Prima Property Tbk --U-2135000000H111-----------X 540 585 505 525 -15 2,200 1,157,000 8 25.141 535 J 400 510 B 100 294 OPMS Optima Prima Metal Sinergi Tbk. --U-2130000000B144------------ 111 112 108 111 0 2,398,200 262,372,300 136 82.222 111 T/J 305,400 110 B 400 295 PALM Provident Agro Tbk. --U-2135000000D232----S------X 705 715 665 675 -30 4,541,200 3,083,861,000 1,216 184.492 680 J 143,100 675 T/B 67,300 296 PANI Pratama Abadi Nusa Industri Tbk. --U-2130000000D222------------ 5,050 5,375 4,900 5,025 -25 77,600 395,474,500 138 4,652.778 5,125 J 800 5,025 T/B 600 297 PCAR Prima Cakrawala Abadi Tbk. --U-2130000000D112------------ 145 145 142 142 -3 14,100 2,006,500 22 94.667 144 J 60,000 141 B 300 298 PDES Destinasi Tirta Nusantara Tbk --U-2100000000E513------------ 204 206 204 206 2 2,077,700 426,479,000 411 103.000 206 T/J 21,900 204 B 17,300 299 PEGE Panca Global Kapital Tbk. --U-2105000000G511------------ 960 960 900 910 -50 225,000 205,683,500 24 1,966.037 950 J 4,000 910 T/B 19,100 300 PGLI Pembangunan Graha Lestari Indah Tbk. --U-2130000000E512------------ 216 216 210 214 -2 6,900 1,475,400 13 285.333 214 T/J 800 212 B 4,700 301 PICO Pelangi Indah Canindo Tbk --U-2100000000B131---L-------- 94 100 88 93 -1 995,900 89,977,400 332 14.308 93 T/J 21,600 91 B 9,800 302 PKPK Perdana Karya Perkasa Tbk --U-2130000000A132------------ 180 183 179 180 0 3,751,300 676,395,800 266 45.000 181 J 5,000 179 B 109,500 303 PLAS Polaris Investama Tbk --U-2100000000G511---L---Y---X 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 304 PMJS Putra Mandiri Jembar Tbk. --U-2135000000E745------------ 195 202 195 199 4 566,400 112,629,500 163 159.200 200 J 41,300 199 T/B 300 305 PNGO Pinago Utama Tbk. --U-2105000000B153------------ 1,335 1,345 1,330 1,330 -5 500 669,500 5 532.000 1,340 J 1,000 1,330 T/B 2,600 306 PNSE Pudjiadi & Sons Tbk. --U-2130000000E512-----------X 520 0 0 520 0 0 0 0 259.823 530 J 100 490 B 100 307 POLA Pool Advista Finance Tbk. --U-2100000000G211------------ 106 112 103 103 -3 7,571,800 809,181,200 982 76.296 105 J 11,000 103 T/B 627,600 308 POLI Pollux Hotels Group Tbk. --U-2105000000H111---L-------- 1,045 1,090 1,000 1,040 -5 42,800 43,774,500 24 63.609 1,045 J 300 1,000 B 100 309 POLL Pollux Properties Indonesia Tbk. --U-2135000000H111---L-------- 428 434 414 416 -12 303,600 127,002,400 169 67.642 416 T/J 2,000 414 B 43,600 310 POLU Golden Flower Tbk. --U-2130000000E411---L-------- 535 620 535 540 5 105,600 60,338,500 150 187.500 565 J 1,000 540 T/B 5,800 311 POLY Asia Pacific Fibers Tbk --U-2100000000E413-E---------X 55 56 54 56 1 612,100 34,027,100 95 0.481 56 T/J 435,000 55 B 70,500 312 POOL Pool Advista Indonesia Tbk. --U-2100000000G511---L-------X 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 313 PORT Nusantara Pelabuhan Handal Tbk. --U-2135000000J113------------ 555 0 0 555 0 0 0 0 103.738 580 J 500 555 B 3,000 314 POSA Bliss Properti Indonesia Tbk. --U-2100000000H111-E---------X 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 315 PRIM Royal Prima Tbk. --U-2135000000F121------------ 250 262 246 248 -2 330,900 82,615,800 100 49.600 248 T/J 22,500 246 B 83,700 316 PSAB J Resources Asia Pasifik Tbk. --U-2135000000B143------------ 120 121 119 120 0 2,066,700 247,432,700 159 389.320 120 T/J 115,100 119 B 2,270,700 317 PSDN Prasidha Aneka Niaga Tbk --U-2100000000D222------------ 121 127 115 122 1 642,700 77,576,800 52 12.200 123 J 15,800 122 T/B 398,300 318 PSGO Palma Serasih Tbk. --U-2105000000D232------------ 176 176 169 174 -2 5,231,900 906,427,600 516 165.714 174 T/J 2,400 173 B 38,000 319 PSKT Red Planet Indonesia Tbk. --U-2130000000E512------------ 59 60 57 57 -2 23,218,900 1,341,570,800 850 67.823 58 J 614,700 57 T/B 1,707,300 320 PTDU Djasa Ubersakti Tbk. --U-2130000000J211------------ 107 121 107 120 13 334,513,500 38,941,153,500 24,865 120.000 121 J 1,983,000 120 T/B 4,660,000 321 PTPW Pratama Widya Tbk. --U-2130000000J211------------ 905 930 900 920 15 514,300 470,824,500 426 141.538 920 T/J 5,200 915 B 33,000 322 PTSP Pioneerindo Gourmet International Tbk. --U-2135000000E515------------ 3,250 3,340 3,340 3,340 90 100 334,000 1 261.961 4,060 J 100 3,350 B 300 323 PURA Putra Rajawali Kencana Tbk. --U-2130000000K211------------ 50 50 50 50 0 43,900 2,195,000 20 47.619 50 T/J 32,574,600 0 B 0 324 PURI Puri Global Sukses Tbk. --U-2130000000H111------------ 392 394 366 392 0 254,600 97,547,400 30 230.588 392 T/J 124,100 374 B 5,000 325 PYFA Pyridam Farma Tbk --U-2100000000F211------------ 1,035 1,035 1,020 1,030 -5 58,000 59,814,000 23 1,009.408 1,030 T/J 25,200 1,025 B 1,400 326 RANC Supra Boga Lestari Tbk. --U-2135000000D113------------ 1,360 1,350 1,320 1,320 -40 5,300 7,055,500 14 264.000 1,355 J 500 1,325 B 1,700 327 REAL Repower Asia Indonesia Tbk. --U-2130000000H111------------ 50 50 50 50 0 35,000 1,750,000 40 50.000 50 T/J 69,953,000 0 B 0 328 RIGS Rig Tenders Indonesia Tbk. --U-2130000000A122------------ 715 890 735 890 175 36,156,100 30,168,382,000 8,326 364.679 0 J 0 890 T/B 2,531,400 329 RIMO Rimo International Lestari Tbk --U-2105000000H111---L---Y---X 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 330 RISE Jaya Sukses Makmur Sentosa Tbk. --U-2135000000E512------------ 670 705 670 705 35 3,522,700 2,392,723,000 543 432.515 710 J 146,200 705 T/B 3,400 331 ROCK Rockfields Properti Indonesia Tbk. --U-2130000000H111---L-------X 505 535 476 484 -21 10,800 5,762,000 11 36.119 515 J 400 484 T/B 1,700 332 RODA Pikko Land Development Tbk. --U-2135000000H111------------ 89 92 88 88 -1 2,095,500 186,576,900 274 140.508 89 J 24,400 88 T/B 312,600 333 RONY Aesler Grup Internasional Tbk. --U-2130000000J211---L-------- 800 0 0 800 0 0 0 0 800.000 0 J 0 0 B 0 334 RUIS Radiant Utama Interinsco Tbk. --U-2100000000A132------------ 212 216 198 198 -14 3,972,700 805,946,000 857 79.200 198 T/J 76,000 0 B 0 335 SAFE Steady Safe Tbk --U-2100000000K132-E---------X 218 218 212 218 0 1,025,800 222,915,000 1,071 21.948 218 T/J 3,300 212 B 1,100 336 SAME Sarana Meditama Metropolitan Tbk. --U-2135000000F121------------ 394 402 394 396 2 4,817,400 1,907,442,200 383 760.048 398 J 463,900 396 T/B 3,659,700 337 SAPX Satria Antaran Prima Tbk. --U-2135000000K211------------ 1,160 1,200 1,085 1,085 -75 10,100 11,081,500 37 434.000 1,130 J 1,500 1,085 T/B 2,200 338 SATU Kota Satu Properti Tbk. --U-2100000000H111------------ 109 112 109 111 2 7,037,200 777,721,000 1,749 94.872 112 J 1,027,600 111 T/B 100,700 339 SBAT Sejahtera Bintang Abadi Textile Tbk. --U-2100000000E413-----------X 50 50 50 50 0 3,113,000 155,650,000 2,027 47.619 50 T/J 170,799,400 0 B 0 340 SBMA Surya Biru Murni Acetylene Tbk. --U-2130000000B111------------ 145 147 140 142 -3 4,368,600 621,280,300 712 78.889 143 J 49,000 142 T/B 45,800 341 SCNP Selaras Citra Nusantara Perkasa Tbk. --U-2130000000E212------------ 218 218 206 218 0 12,000 2,601,800 16 198.182 218 T/J 57,000 208 B 1,500 342 SCPI Organon Pharma Indonesia Tbk. --U-2130000000F211-----------X 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 343 SDMU Sidomulyo Selaras Tbk. --U-2100000000K211------------ 96 100 94 94 -2 14,216,500 1,365,323,900 1,665 51.768 95 J 50,700 94 T/B 327,900 344 SEMA Semacom Integrated Tbk. --M-2130000000A211------------ 228 230 220 226 -2 1,305,200 294,937,200 198 125.556 226 T/J 133,200 224 B 45,200 345 SFAN Surya Fajar Capital Tbk. --U-2105000000G511------------ 1,525 1,525 1,520 1,525 0 654,200 994,523,500 159 811.170 1,525 T/J 10,900 1,520 B 8,100 346 SGER Sumber Global Energy Tbk. --U-2135000000A122------------ 2,610 2,740 2,540 2,730 120 11,562,600 30,758,184,000 4,662 2,952.756 2,730 T/J 304,700 2,720 B 28,600 347 SHID Hotel Sahid Jaya International Tbk. --U-2135000000E512------------ 2,200 2,220 2,180 2,190 -10 726,400 1,597,866,000 390 101.771 2,200 J 40,000 2,190 T/B 3,500 348 SICO Sigma Energy Compressindo Tbk. --U-2130000000A132------------ 186 197 173 176 -10 215,847,900 40,266,239,200 54,444 76.522 176 T/J 197,900 175 B 282,800 349 SIMA Siwani Makmur Tbk --U-2100000000B131-E-L---Y---X 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 350 SINI Singaraja Putra Tbk. --U-2130000000C121------------ 256 278 242 250 -6 23,700 6,234,800 81 231.481 264 J 100 250 T/B 2,200 351 SIPD Sreeya Sewu Indonesia Tbk. --U-2135000000D231------------ 1,425 1,425 1,410 1,420 -5 1,800 2,560,000 5 1.578 1,425 J 1,500 1,420 T/B 2,800 352 SKBM Sekar Bumi Tbk. --U-2130000000D222------------ 370 370 370 370 0 3,200 1,184,000 7 321.739 370 T/J 4,900 368 B 100 353 SKLT Sekar Laut Tbk. --U-2135000000D222------------ 1,990 1,990 1,910 1,910 -80 400 780,000 3 159.908 2,100 J 100 1,935 B 100 354 SKRN Superkrane Mitra Utama Tbk. --M-2105000000C141------------ 1,235 1,240 1,210 1,225 -10 1,093,500 1,335,946,500 679 175.000 1,225 T/J 28,900 1,220 B 56,100 355 SKYB Northcliff Citranusa Indonesia Tbk. --U-2100000000I131---L---Y---X 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 356 SLIS Gaya Abadi Sempurna Tbk. --U-2135000000E742------------ 304 292 284 284 -20 41,489,500 11,796,798,800 2,835 246.957 284 T/J 4,762,400 0 B 0 357 SMAR Smart Tbk. XDU-2105000000D232------------ 4,640 4,640 4,490 4,620 -20 140,800 634,960,000 110 1,526.465 4,620 T/J 700 4,540 B 600 358 SMDM Suryamas Dutamakmur Tbk. --U-2130000000H111------------ 192 193 184 189 -3 143,000 26,589,500 61 23.946 189 T/J 79,200 184 B 11,000 359 SMMT Golden Eagle Energy Tbk. --U-2135000000A121------------ 905 905 850 865 -40 5,891,700 5,109,106,000 1,688 2,023.676 870 J 5,500 860 B 78,100 360 SMRU SMR Utama Tbk. --U-2100000000A132---L-------X 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 361 SNLK Sunter Lakeside Hotel Tbk. --U-2130000000E512------------ 1,315 1,320 1,295 1,300 -15 9,542,000 12,477,465,000 2,972 866.667 1,305 J 15,900 1,300 T/B 2,900 362 SOSS Shield On Service Tbk. --U-2130000000C231------------ 404 408 376 376 -28 317,900 122,654,400 85 136.232 376 T/J 4,648,000 0 B 0 363 SOTS Satria Mega Kencana Tbk. --U-2130000000E512---L-------- 288 320 268 306 18 51,400 14,312,400 115 185.455 306 T/J 52,800 304 B 231,300 364 SQMI Wilton Makmur Indonesia Tbk. --U-2100000000B143------------ 66 67 65 66 0 5,628,800 369,215,700 499 37.505 66 T/J 86,200 65 B 1,376,700 365 SRIL Sri Rejeki Isman Tbk. --U-2105000000E413-E---------X 146 0 0 146 0 0 0 0 60.833 0 J 0 0 B 0 366 SSTM Sunson Textile Manufacture Tbk --U-2130000000E413-----------X 735 0 0 735 0 0 0 0 172.941 785 J 16,800 695 B 1,000 367 STTP Siantar Top Tbk. --U-2135000000D222------------ 8,300 8,400 8,300 8,400 100 200 1,670,000 2 4,963.659 8,525 J 200 7,850 B 500 368 SUGI Sugih Energy Tbk. --U-2105000000A111---L---Y---X 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 369 SULI SLJ Global Tbk. --U-2100000000B151-E---------X 60 63 57 57 -3 31,237,100 1,890,167,500 1,760 0.814 58 J 52,000 57 T/B 254,100 370 SUPR Solusi Tunas Pratama Tbk. --U-2105000000J321------------ 39,000 0 0 39,000 0 0 0 0 1,197.798 39,000 J 100 36,600 B 100 371 SURE Super Energy Tbk. --U-2135000000A111-----------X 1,900 0 0 1,900 0 0 0 0 1,225.806 1,900 J 2,700 0 B 0 372 SWAT Sriwahana Adityakarta Tbk. --U-2100000000B152---L-------- 83 85 81 82 -1 4,683,200 389,627,700 1,892 51.250 83 J 232,900 82 T/B 2,335,400 373 TALF Tunas Alfin Tbk. --U-2100000000B131------------ 340 340 328 328 -12 200 66,800 2 83.038 340 J 100 328 T/B 300 374 TAMA Lancartama Sejati Tbk. XRU-2130000000J211------------ 50 50 50 50 0 1,402,200 70,110,000 85 28.571 50 T/J 1,467,100 0 B 0 375 TAMU Pelayaran Tamarin Samudra Tbk. --U-2135000000A132-----------X 50 50 50 50 0 4,597,100 229,855,000 3,798 456.830 50 T/J 124,581,300 0 B 0 376 TAYS Jaya Swarasa Agung Tbk. --U-2100000000D222------------ 196 195 193 194 -2 168,600 32,638,900 34 53.889 195 J 305,100 194 T/B 87,800 377 TBMS Tembaga Mulia Semanan Tbk. XDU-2130000000B142------------ 1,795 1,975 1,725 1,770 -25 52,300 100,487,000 65 251.064 1,770 T/J 2,900 1,740 B 400 378 TCPI Transcoal Pacific Tbk. --U-2130000000A122------------ 10,700 11,025 10,600 10,750 50 5,940,400 63,498,947,500 17,163 7,789.855 10,975 J 200 10,750 T/B 141,900 379 TDPM Tridomain Performance Materials Tbk. --U-2105000000B111---L---Y---X 119 0 0 119 0 0 0 0 52.193 0 J 0 0 B 0 380 TECH Indosterling Technomedia Tbk. --U-2135000000I121------------ 7,175 7,750 7,150 7,550 375 1,620,900 12,182,982,500 871 4,718.750 7,550 T/J 2,300 7,500 B 200 381 TELE Tiphone Mobile Indonesia Tbk. --U-2100000000E742-E---------X 55 52 52 52 -3 952,800 49,545,600 93 16.774 52 T/J 82,145,800 0 B 0 382 TFAS Telefast Indonesia Tbk. --U-2135000000I111------------ 4,300 4,600 4,300 4,520 220 6,000 26,631,000 30 2,511.111 4,520 T/J 4,400 4,450 B 200 383 TFCO Tifico Fiber Indonesia Tbk. --U-2135000000E413-----------X 725 0 0 725 0 0 0 0 164.295 725 J 200 675 B 1,500 384 TGKA Tigaraksa Satria Tbk. --U-2135000000D222------------ 7,250 7,250 7,225 7,250 0 200 1,447,500 2 5,957.762 7,250 T/J 1,200 7,025 B 100 385 TIFA KDB Tifa Finance Tbk. --U-2105000000G211------------ 492 500 472 478 -14 16,200 7,861,200 15 609.966 500 J 15,300 478 T/B 10,200 386 TIRA Tira Austenite Tbk --U-2130000000C211---L-------- 412 434 420 424 12 22,200 9,424,400 13 190.294 424 T/J 27,100 416 B 100 387 TIRT Tirta Mahakam Resources Tbk --U-2100000000B151-E---------X 54 55 52 52 -2 1,081,000 57,436,000 201 23.771 53 J 228,000 52 T/B 588,600 388 TMPO Tempo Intimedia Tbk. --U-2130000000E614------------ 128 127 125 127 -1 1,700 213,100 7 44.119 127 T/J 800 125 B 25,100 389 TNCA Trimuda Nuansa Citra Tbk. --U-2130000000K211------------ 550 650 515 515 -35 47,838,900 28,702,276,000 12,883 343.333 515 T/J 2,628,100 0 B 0 390 TOTO Surya Toto Indonesia Tbk. XDU-2135000000C121------------ 320 338 314 314 -6 1,928,800 621,997,000 498 1,018.588 318 J 21,300 314 T/B 37,000 391 TOYS Sunindo Adipersada Tbk. --U-2130000000E321------------ 132 134 130 130 -2 4,102,300 540,202,800 922 37.143 131 J 380,600 130 T/B 167,400 392 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,500 9,525 9,400 9,450 -50 2,888,600 27,300,037,500 1,432 2,408.116 9,475 J 29,000 9,450 T/B 200 393 TPMA Trans Power Marine Tbk. XDU-2130000000A122------------ 362 368 356 358 -4 773,800 278,081,200 346 155.652 358 T/J 400 356 B 232,100 394 TRAM Trada Alam Minera Tbk. --U-2105000000A121---L---Y---X 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 395 TRIL Triwira Insanlestari Tbk. --U-2130000000C211---L-------X 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 396 TRIN Perintis Triniti Properti Tbk. --U-2135000000H111------------ 460 462 438 450 -10 6,313,000 2,850,923,400 691 225.000 450 T/J 22,200 448 B 46,300 397 TRIO Trikomsel Oke Tbk. --U-2105000000E742-E---------X 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 398 TRIS Trisula International Tbk. --M-2130000000E411------------ 198 216 192 206 8 3,451,300 702,551,500 890 68.667 206 T/J 107,000 204 B 162,400 399 TRUE Triniti Dinamik Tbk. --U-2130000000H111------------ 65 66 64 64 -1 6,207,400 401,828,100 644 64.000 65 J 226,300 64 T/B 2,310,000 400 TRUK Guna Timur Raya Tbk. --U-2130000000K211------------ 132 136 130 132 0 12,536,600 1,675,472,200 3,728 57.391 132 T/J 58,400 131 B 431,300 401 TRUS Trust Finance Indonesia Tbk --U-2100000000G211------------ 420 450 400 418 -2 6,300 2,783,000 20 491.765 418 T/J 4,000 410 B 100 402 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU-2105000000G412------------ 1,375 1,380 1,340 1,355 -20 514,400 695,579,000 174 35.195 1,360 J 500 1,355 T/B 12,000 403 UANG Pakuan Tbk. --U-2100000000E512------------ 560 580 530 560 0 8,700 4,735,000 27 448.000 560 T/J 200 535 B 400 404 UFOE Damai Sejahtera Abadi Tbk. --U-2135000000E742------------ 1,705 1,610 1,590 1,610 -95 358,100 570,513,000 145 1,594.059 1,615 J 5,500 1,610 T/B 13,900 405 UNIT Nusantara Inti Corpora Tbk --U-2100000000E413---L---Y---X 316 0 0 316 0 0 0 0 7.844 0 J 0 0 B 0 406 UNSP Bakrie Sumatera Plantations Tbk. --U-2100000000D232-E-L-------X 120 127 118 127 7 1,190,000 149,996,500 48 6.031 127 T/J 364,200 124 B 100 407 URBN Urban Jakarta Propertindo Tbk. --U-2135000000H111------------ 342 366 320 342 0 7,570,600 2,593,728,200 1,659 28.500 342 T/J 12,500 340 B 12,000 408 VINS Victoria Insurance Tbk. XDU-2100000000G412------------ 168 168 160 166 -2 9,400 1,517,800 19 158.095 166 T/J 1,900 160 B 11,800 409 VIVA Visi Media Asia Tbk. --U-2100000000E612---L-------X 50 50 50 50 0 8,300 415,000 74 16.667 50 T/J 36,636,300 0 B 0 410 VRNA Verena Multi Finance Tbk. --U-2100000000G211------------ 106 108 103 104 -2 95,000 9,917,100 37 104.929 106 J 9,900 104 T/B 54,200 411 WAPO Wahana Pronatural Tbk. --U-2130000000D232------------ 122 128 114 122 0 1,864,700 229,205,700 501 69.714 119 J 9,500 116 B 500 412 WICO Wicaksana Overseas International Tbk. --U-2100000000D112-----------X 360 0 0 360 0 0 0 0 18.609 360 J 800 346 B 100 413 WIRG WIR ASIA Tbk. --U-2130000000I131------------ 650 660 630 630 -20 32,754,300 21,127,529,500 4,828 375.000 630 T/J 167,500 625 B 322,600 414 WOWS Ginting Jaya Energi Tbk. --U-2130000000A132---L-------- 50 50 50 50 0 336,600 16,830,000 19 11.111 50 T/J 23,564,700 0 B 0 415 WSBP Waskita Beton Precast Tbk. --U-2105000000B121ME---------X 95 0 0 95 0 0 0 0 19.388 0 J 0 0 B 0 416 YELO Yelooo Integra Datanet Tbk. --U-2130000000E522------------ 101 105 101 101 0 41,134,300 4,213,418,000 3,060 65.700 101 T/J 385,100 100 B 4,953,300 417 YPAS Yanaprima Hastapersada Tbk --U-2130000000B131------------ 615 630 575 575 -40 62,200 35,941,000 112 105.505 575 T/J 19,400 0 B 0 418 YULE Yulie Sekuritas Indonesia Tbk. --U-2105000000G312------------ 2,100 2,120 2,050 2,110 10 500 1,045,000 5 1,001.025 2,120 J 2,100 2,050 B 100 419 ZBRA Dosni Roha Indonesia Tbk. --U-2135000000C311------------ 580 575 565 575 -5 383,400 219,782,500 56 405.841 575 T/J 371,100 570 B 1,700 420 ZINC Kapuas Prima Coal Tbk. --U-2105000000B146------------ 80 81 79 81 1 529,959,800 42,426,299,900 1,891 288.760 81 T/J 34,935,300 80 B 10,010,400 421 ZONE Mega Perintis Tbk. XDU-2130000000E741------------ 1,745 1,780 1,625 1,780 35 1,752,300 3,009,381,500 611 597.315 1,780 T/J 7,600 1,775 B 900 422 ZYRX Zyrexindo Mandiri Buana Tbk. --U-2830000000I221------------ 464 464 452 454 -10 10,308,800 4,730,837,400 1,252 181.600 462 J 1,000 454 T/B 3,500 Total 10,917,005,900 2,891,044,801,000 503,967 3,663,251,500 980,713,200 Jakarta, 23 June 2022 Trading Division