List of Securities Quotation Development Board: Date: Tuesday, 02 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 50 50 50 0 457,900 22,895,000 39 87.719 50 T/J 7,731,200 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 5,750 5,750 5,750 0 500 2,875,000 1 1,312.728 5,750 T/J 2,800 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 960 970 895 895 -65 222,000 200,313,500 69 46.494 895 T/J 550,000 0 B 0 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 480 480 480 -8 300 144,000 2 436.364 480 T/J 33,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 106 112 102 109 3 46,300 4,763,700 17 99.091 109 T/J 8,400 105 B 1,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 57 56 54 54 -3 800 43,400 8 203.597 54 T/J 539,500 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 0 500 25,000 5 75.893 50 T/J 2,150,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 378 380 356 380 2 2,100 756,600 5 50.126 376 J 800 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 117 150 117 141 24 743,800 95,880,500 195 70.500 141 T/J 100 135 B 3,800 11 ALDO Alkindo Naratama Tbk. --U3---2 410 440 400 440 30 2,300 965,000 5 322.479 430 J 146,500 410 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 372 J 2,700 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 214 202 202 202 -12 100 20,200 1 31.077 0 J 0 212 B 600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 0 0 268 0 0 0 0 255.238 264 J 4,900 250 B 5,100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 195 224 200 216 21 258,600 56,462,000 86 124.138 216 T/J 68,400 208 B 5,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 2,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,985 1,990 1,955 1,990 5 101,700 199,645,500 18 104.737 1,990 T/J 1,400 1,955 B 1,600 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 30,900 1,545,000 21 125.000 50 T/J 17,955,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 89 98 89 98 9 525,000 47,294,300 53 6.274 98 T/J 24,900 92 B 9,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 1,035 1,035 1,000 1,010 -25 26,285,100 26,528,315,500 5,168 1,074.285 1,010 T/J 209,600 1,005 B 126,400 21 APII Arita Prima Indonesia Tbk. --U9---2 220 220 220 220 0 100 22,000 1 100.000 210 J 40,000 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 775 J 200 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 680 680 680 680 0 5,700 3,876,000 6 45.333 685 J 5,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,300 1,235 1,210 1,210 -90 600 728,500 5 512.712 1,210 T/J 5,362,700 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---2 410 0 0 410 0 0 0 0 237.833 408 J 13,500 384 B 100 27 ARTO Bank Artos Indonesia Tbk. --U8---2 875 900 875 880 5 224,800 201,220,500 48 4,435.037 895 J 1,700 880 T/B 12,300 28 ASBI Asuransi Bintang Tbk. --U8---2 270 336 270 336 66 41,200 12,430,600 11 255.067 332 J 2,500 260 B 100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 109 115 106 107 -2 116,600 13,331,300 18 71.333 115 J 20,000 107 T/B 100,900 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 488 488 466 468 -20 7,415,800 3,546,981,800 249 445.714 470 J 73,100 468 T/B 63,900 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,810 1,810 1,810 1,810 0 100 181,000 1 706.223 1,800 J 100 1,740 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 101,400 5,070,000 6 50.000 50 T/J 5,225,200 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,400 520,000 5 57.388 50 T/J 46,694,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 406 408 -10 358,200 146,229,200 25 300.807 412 J 800 406 B 12,500 35 BAJA Saranacentral Bajatama Tbk. --U3---2 52 53 51 53 1 349,300 18,175,500 27 21.200 53 T/J 129,800 51 B 188,500 36 BALI Bali Towerindo Sentra Tbk. --U7---2 880 930 830 920 40 700 623,000 7 1,150.000 920 T/J 4,900 830 B 1,000 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,900 95,000 4 33.333 50 T/J 57,207,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,015 0 0 1,015 0 0 0 0 125.199 1,010 J 200 950 B 100 39 BBHI Bank Harda Internasional Tbk. --U8---2 66 70 63 66 0 178,000 11,666,800 28 52.800 68 J 100,000 66 T/B 200 40 BBLD Buana Finance Tbk. --U8---2 412 412 410 412 0 3,000 1,233,000 3 163.736 402 J 600 388 B 200 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 159 169 158 162 3 12,255,300 2,026,752,800 1,387 135.000 162 T/J 80,700 161 B 8,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 900 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 19,100 955,000 10 45.455 50 T/J 4,840,600 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 220 222 216 220 0 1,887,700 414,909,400 152 64.706 222 J 162,200 220 T/B 96,700 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 400 20,000 4 217.306 50 T/J 629,095,800 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 700 695 695 -5 2,200 1,535,000 3 463.333 700 J 3,200 695 T/B 1,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 254 242 252 4 5,890,200 1,470,157,600 533 240.000 252 T/J 186,400 250 B 170,900 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 48.544 50 T/J 1,261,800 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 384 384 378 384 0 113,971,000 43,427,254,800 2,157 372.816 386 J 538,900 384 T/B 46,700 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 190 200 177 188 -2 13,400 2,417,400 34 18.800 188 T/J 5,800 177 B 800 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 300 15,000 3 12.286 50 T/J 441,000 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,400 70,000 5 35.714 50 T/J 51,248,100 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 2 20.851 50 T/J 21,400 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 300 15,000 3 41.667 50 T/J 233,500 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 63 68 62 66 3 11,900 748,400 7 151.446 65 J 4,700 63 B 200 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,790 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 510 500 510 10 113,900 57,485,500 106 392.308 510 T/J 9,400 505 B 1,100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 286 290 268 268 -18 32,500 8,717,200 12 83.750 268 T/J 98,900 266 B 1,400 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 205,100 10,255,000 8 0.172 50 T/J 66,490,000 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,575 1,670 1,565 1,595 20 48,218,400 77,001,420,500 2,894 1,548.544 1,595 T/J 37,000 1,590 B 153,000 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 170 169 161 168 -2 59,500 9,931,600 37 96.000 168 T/J 4,100 162 B 5,000 62 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 620 B 100 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 73 92 73 82 9 53,255,000 4,549,499,400 3,508 20.500 82 T/J 592,400 81 B 109,500 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 163,200 1,185 B 302,000 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 4,629,500 231,475,000 28 7.874 50 T/J 65,255,000 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,000 1,000 1,000 1,000 0 30,000 30,000,000 1 750.300 1,050 J 5,100 1,000 T/B 20,000 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,225 1,225 1,150 1,210 -15 8,300 10,098,500 16 62.051 1,210 T/J 9,000 1,165 B 500 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 123,633,700 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 149 0 0 149 0 0 0 0 497.612 158 J 1,400 149 B 700 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 880 875 855 870 -10 16,800 14,615,500 24 147.458 880 J 500 870 T/B 12,400 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 11,592,000 579,600,000 147 2.902 50 T/J 467,768,200 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 59 57 57 57 -2 2,800 159,600 3 43.846 59 J 2,900 57 T/B 25,200 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 65,800 3,290,000 88 29.762 50 T/J 974,600 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 0 0 222 0 0 0 0 111.000 208 J 1,400 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 312 308 312 2 55,182,800 17,110,707,000 428 302.913 314 J 340,300 312 T/B 67,100 78 CASA Capital Financial Indonesia Tbk. --U8---2 368 384 350 350 -18 8,900 3,247,800 10 639.421 368 J 200 350 T/B 6,000 79 CASS Cardig Aero Services Tbk. --U7---2 188 188 175 175 -13 1,361,300 239,711,000 106 43.750 175 T/J 473,900 0 B 0 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 121 124 115 122 1 971,300 117,543,000 127 76.250 122 T/J 11,800 117 B 36,200 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 252 246 250 2 495,700 123,196,400 61 100.000 252 J 56,600 250 T/B 4,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 53 53 -1 2,852,600 152,248,400 111 339.200 53 T/J 179,600 52 B 1,757,100 83 CINT Chitose Internasional Tbk. XDU5---2 252 278 268 276 24 46,500 12,649,600 7 83.636 270 J 23,000 254 B 6,100 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,750 1,750 1,750 50 300 525,000 2 6,350.243 1,750 T/J 2,400 1,590 B 10,000 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 1,900 0 0 1,900 0 0 0 0 1,055.556 1,885 J 4,100 1,775 B 100 87 CLPI Colorpak Indonesia Tbk. --U9---2 660 690 665 675 15 24,700 16,862,500 15 337.500 680 J 2,000 670 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---2 260 0 0 260 0 0 0 0 472.727 256 J 900 244 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 830 870 780 780 -50 1,600 1,266,000 9 393.939 870 J 100 780 T/B 1,200 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 9,100 455,000 3 38.462 50 T/J 10,132,600 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 5,000 250,000 1 40.000 50 T/J 11,725,400 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 11,200 560,000 7 16.667 50 T/J 890,700 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 190 195 180 195 5 126,100 24,291,400 36 99.490 195 T/J 169,300 187 B 200 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 250 254 250 252 2 87,800 22,138,800 36 201.600 252 T/J 20,200 250 B 5,000 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 7,300 365,000 4 2.105 50 T/J 125,100 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 172 172 165 166 -6 19,936,000 3,331,901,700 2,021 162.745 166 T/J 229,200 165 B 14,900 99 DAYA Duta Intidaya Tbk. --U9---2 560 0 0 560 0 0 0 0 312.674 560 J 52,100 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 87 90 83 85 -2 7,190,100 623,433,400 664 56.667 85 T/J 31,900 84 B 104,200 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,825 1,820 1,825 5 3,500 6,378,500 2 3,663.040 1,830 J 1,700 1,825 T/B 800 102 DFAM Dafam Property Indonesia Tbk. --U9---2 400 398 372 372 -28 38,300 14,994,400 15 323.478 372 T/J 20,100 0 B 0 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 0 J 0 1,700 B 1,300 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 940 1,155 950 1,145 205 1,093,500 1,184,879,000 624 38.814 1,150 J 57,100 1,145 T/B 11,400 105 DKFT Central Omega Resources Tbk. --M2---2 92 93 90 92 0 1,671,400 153,052,400 129 236.322 92 T/J 192,200 91 B 206,100 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 91 97 86 90 -1 19,545,200 1,785,156,900 1,649 39.130 92 J 67,100 90 T/B 5,101,300 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,540 3,500 3,500 0 2,900 10,154,000 10 3,074.518 3,580 J 3,900 3,480 B 1,000 108 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,750 J 1,000 0 B 0 109 DWGL Dwi Guna Laksana Tbk. --U9---2 246 0 0 246 0 0 0 0 164.000 236 J 1,800 0 B 0 110 EAST Eastparc Hotel Tbk. --M9---2 52 53 51 52 0 2,001,900 103,783,400 118 39.098 52 T/J 140,800 51 B 397,300 111 ECII Electronic City Indonesia Tbk. --U9---2 665 665 665 665 0 15,000 9,975,000 4 16.420 665 T/J 85,100 630 B 1,500 112 EMDE Megapolitan Developments Tbk. --U6---2 197 0 0 197 0 0 0 0 78.800 194 J 30,900 0 B 0 113 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 5,049,600 252,480,000 80 4.169 50 T/J 5,482,900 0 B 0 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 88 95 85 86 -2 91,416,300 8,163,255,400 4,148 23.243 87 J 36,800 86 T/B 2,962,900 115 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,725 1,770 1,720 1,730 5 2,200 3,800,500 11 1,210.391 1,730 T/J 1,600 1,725 B 900 116 ERTX Eratex Djaja Tbk. --U4---2 126 0 0 126 0 0 0 0 53.478 124 J 300 118 B 200 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 163 167 160 164 1 1,859,400 306,835,800 186 100.613 165 J 14,700 164 T/B 79,900 118 ESTA Esta Multi Usaha Tbk. --U9---2 91 100 87 93 2 302,700 27,196,700 90 77.500 92 J 200 89 B 55,300 119 FAST Fast Food Indonesia Tbk. --U9---2 955 960 900 925 -30 709,000 653,833,500 192 2,909.445 935 J 4,300 925 T/B 7,200 120 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---2 116 122 116 117 1 2,806,700 333,573,600 540 23.400 118 J 72,900 117 T/B 318,700 122 FISH FKS Multi Agro Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,240.000 2,850 J 300 0 B 0 123 FITT Hotel Fitra International Tbk. --U9---2 54 61 52 55 1 5,200 275,000 10 53.922 54 J 200 53 B 1,000 124 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 82 85 82 85 3 44,700 3,713,200 30 62.963 85 T/J 23,000 84 B 1,000 126 FORU Fortune Indonesia Tbk --U9---2 81 82 80 80 -1 1,200 97,100 4 61.538 105 J 200 80 T/B 1,200 127 FPNI Lotte Chemical Titan Tbk. --U3---2 90 93 90 91 1 343,900 31,176,000 65 27.603 92 J 5,000 91 T/B 60,200 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 108 102 108 -1 50,100 5,114,100 6 98.182 107 J 100 103 B 25,000 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 54 52 52 -1 103,200 5,441,400 20 32.500 53 J 40,000 52 T/B 102,400 130 GEMA Gema Grahasarana Tbk. --U9---2 364 0 0 364 0 0 0 0 808.889 360 J 30,000 0 B 0 131 GGRP Gunung Raja Paksi Tbk. --U3---2 270 286 266 282 12 43,000 11,833,600 10 33.571 282 T/J 110,100 266 B 110,100 132 GLOB Global Teleshop Tbk. --U9---2 222 222 220 220 -2 45,000 9,940,000 7 19.130 218 J 5,000 0 B 0 133 GLVA Galva Technologies Tbk. --U9---2 226 228 220 228 2 77,100 17,474,600 19 100.885 244 J 100 228 T/B 13,600 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,500 J 300 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 0 0 181 0 0 0 0 107.101 196 J 400 181 B 1,000 136 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---2 113 111 106 111 -2 400 43,400 4 8.930 110 J 2,500 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 75 78 75 78 3 19,300 1,457,000 11 67.826 78 T/J 30,100 75 B 900 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 700 35,000 3 131.579 50 T/J 8,661,800 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 175 220 180 195 20 99,300 19,518,000 30 177.273 202 J 700 176 B 2,700 141 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---2 150 140 140 140 -10 1,636,900 229,166,000 92 133.333 140 T/J 2,224,900 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 43,693,400 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 320 J 1,000 0 B 0 145 ICON Island Concepts Indonesia Tbk. --U9---2 54 54 53 53 -1 1,100 58,600 7 101.735 53 T/J 100 52 B 200 146 IFSH Ifishdeco Tbk. --U2---2 256 0 0 256 0 0 0 0 58.182 280 J 1,000,000 250 B 1,100 147 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---2 438 454 418 422 -16 6,047,300 2,649,122,800 768 351.667 424 J 120,200 422 T/B 7,300 149 IKBI Sumi Indo Kabel Tbk. --U4---2 240 260 242 256 16 1,100 279,800 6 23.216 252 J 1,500 226 B 1,500 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,125 1,130 1,105 1,130 5 635,700 717,158,000 32 297.368 1,130 T/J 30,800 1,125 B 3,300 151 INAI Indal Aluminium Industry Tbk. --U3---2 352 366 352 366 14 10,100 3,695,200 4 133.625 368 J 8,100 352 B 900 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 23,000 1,150,000 7 40.650 50 T/J 838,100 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 80 88 75 77 -3 460,500 36,563,400 179 70.000 80 J 500 77 T/B 108,400 154 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 8,700 435,000 4 4.000 50 T/J 259,100 0 B 0 155 INOV Inocycle Technology Group Tbk. --M3---2 318 300 298 300 -18 4,400 1,319,600 14 120.000 300 T/J 1,200 298 B 4,800 156 INPP Indonesian Paradise Property Tbk. --U9---2 705 730 675 705 0 26,300 18,405,000 51 671.429 730 J 2,000 665 B 100 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,230 3,250 3,100 3,180 -50 312,900 1,016,844,000 12 1,152.174 3,160 J 500 3,020 B 200 158 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 825 J 300 0 B 0 159 INTA Intraco Penta Tbk. --U9---2 258 0 0 258 0 0 0 0 181.868 270 J 370,800 250 B 1,600 160 INTD Inter Delta Tbk --U9---2 232 0 0 232 0 0 0 0 71.449 216 J 36,100 0 B 0 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 185 177 177 -3 46,900 8,435,400 33 46.579 185 J 138,600 177 T/B 300 162 IRRA Itama Ranoraya Tbk. --U9---2 545 550 545 545 0 5,577,200 3,039,748,000 423 145.722 550 J 222,900 545 T/B 8,500 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,830 1,905 1,835 1,905 75 319,200 597,124,500 377 865.909 1,910 J 14,100 1,905 T/B 1,400 164 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---2 103 110 98 104 1 13,257,600 1,381,221,500 1,745 42.276 104 T/J 54,000 103 B 76,400 166 JAYA Armada Berjaya Trans Tbk. --U7---2 58 62 58 61 3 511,800 31,058,000 39 21.181 61 T/J 86,100 60 B 2,000 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,650 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 119,076,500 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 456 456 456 0 100 45,600 1 258.665 550 J 3,000 460 B 2,200 170 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---2 199 210 186 195 -4 37,400 7,119,100 33 139.286 186 J 38,300 0 B 0 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,070 J 200 0 B 0 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 745 765 750 750 5 426,900 323,675,500 69 1,666.667 765 J 8,800 750 T/B 78,300 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 7,100 355,100 6 8.464 51 J 400 50 T/B 73,900 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 248,200 12,410,100 25 33.333 50 T/J 542,800 0 B 0 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 294 296 290 294 0 22,158,600 6,481,873,800 3,626 294.000 294 T/J 355,100 292 B 342,000 177 KBLM Kabelindo Murni Tbk. --U4---2 300 300 288 290 -10 4,100 1,187,600 14 9.667 306 J 2,000 290 T/B 1,000 178 KBLV First Media Tbk. --U9---2 330 320 308 308 -22 700 216,800 4 81.928 330 J 3,600 310 B 2,200 179 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---2 785 850 795 795 10 7,100 5,935,000 14 198.750 840 J 200 800 B 1,000 181 KEJU Mulia Boga Raya Tbk. --U5---2 860 870 815 860 0 107,300 90,692,000 45 114.667 860 T/J 9,800 845 B 1,700 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 7,300 365,000 5 1.818 50 T/J 308,900 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 165 165 165 165 0 100 16,500 1 55.000 204 J 100 166 B 3,200 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,175 1,100 1,100 1,100 -75 300 330,000 3 544.554 1,100 T/J 200 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 234 246 230 240 6 8,300 1,926,800 12 52.402 236 J 100 230 B 100 186 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 100 100 0 200 20,000 1 67.647 124 J 100 101 B 5,500 187 KONI Perdana Bangun Pusaka Tbk --U9---2 428 428 426 428 0 3,900 1,669,000 3 90.105 428 T/J 8,900 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 555 560 555 560 5 35,100 19,594,500 21 141.772 555 J 100 545 B 100 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 526,800 26,341,600 70 29.762 51 J 986,100 50 T/B 121,000 190 KPIG MNC Land Tbk. --M9---2 114 114 112 114 0 606,800 69,057,800 60 245.304 114 T/J 5,124,400 113 B 500,000 191 KRAH Grand Kartech Tbk. --U4---2 510 560 498 498 -12 30,100 15,044,000 10 181.091 515 J 300 494 B 300 192 LAND Trimitra Propertindo Tbk. --U6---2 318 312 296 296 -22 36,900 11,005,400 19 75.897 296 T/J 6,700 0 B 0 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 40,305,300 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---2 356 356 352 356 0 69,400 24,597,600 10 171.154 352 J 22,000 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 101,200 5,060,000 19 15.714 50 T/J 1,383,700 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 0 0 88 0 0 0 0 12.841 88 J 5,400 0 B 0 198 LMSH Lionmesh Prima Tbk. --U3---2 242 250 242 250 8 2,100 512,200 3 34.722 268 J 800 244 B 1,200 199 LPIN Multi Prima Sejahtera Tbk --U4---2 200 220 210 210 10 6,800 1,490,000 8 95.789 208 J 13,600 200 B 5,100 200 LPLI Star Pacific Tbk --U9---2 78 78 77 78 0 1,100 85,000 7 2.406 77 J 100 75 B 100 201 LPPS Lippo Securities Tbk. --U8---2 72 73 70 70 -2 89,800 6,286,300 9 4.755 70 T/J 359,000 68 B 69,300 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 2,600 0 B 0 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 320 330 310 310 -10 252,500 80,457,600 124 108.392 318 J 100 310 T/B 72,800 204 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 50 50 50 0 800 40,000 1 45.455 50 T/J 50,685,900 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,380 2,400 2,340 2,370 -10 2,760,900 6,545,596,000 526 112.857 2,370 T/J 155,000 2,360 B 214,300 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,560 1,500 1,500 1,500 -60 400 600,000 4 89.286 1,550 J 10,000 1,500 T/B 3,100 208 MARI Mahaka Radio Integra Tbk. --M9---2 136 136 133 136 0 21,100 2,857,100 6 181.333 136 T/J 1,077,800 133 B 3,000 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,620 1,600 1,620 40 1,800 2,913,500 5 124.615 1,620 T/J 4,900 1,610 B 1,000 210 MCAS M Cash Integrasi Tbk. --U9---2 965 1,030 940 965 0 4,823,000 4,711,336,500 603 69.675 965 T/J 566,000 960 B 30,000 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,300 1,355 1,310 1,350 50 80,951,200 108,506,273,500 5,751 352.028 1,350 T/J 1,527,800 1,345 B 1,241,100 212 MDKI Emdeki Utama Tbk. XDU3---2 130 137 121 132 2 85,800 11,156,300 33 30.890 134 J 400 132 T/B 200 213 MERK Merck Tbk. --U5---2 2,190 2,210 2,160 2,210 20 23,500 51,467,000 28 5,826.983 2,210 T/J 1,200 2,150 B 300 214 MFIN Mandala Multifinance Tbk. --U8---2 820 835 820 825 5 26,600 21,938,500 7 846.154 825 T/J 461,500 780 B 1,000 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 505 550 474 484 -21 5,000 2,534,600 21 242.000 525 J 200 486 B 300 216 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---2 300 300 290 290 -10 14,100 4,227,000 16 59.184 300 J 27,700 290 T/B 17,600 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,435 1,435 1,435 0 100 143,500 1 521.818 1,435 T/J 200 1,340 B 100 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 2,900 145,000 3 238.095 50 T/J 926,700 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 2,775,600 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 10,000 500,000 2 125.000 50 T/J 12,266,600 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,500 J 2,000 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 500 530 500 530 30 8,264,600 4,264,366,000 598 88.518 535 J 67,500 525 B 157,800 225 MMLP Mega Manunggal Property Tbk. --M6---2 142 143 141 141 -1 268,800 38,153,000 34 24.103 142 J 20,000 141 T/B 63,000 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,125 1,135 1,050 1,135 10 129,600 143,658,000 43 195.690 1,135 T/J 55,900 1,050 B 500 227 MPOW Megapower Makmur Tbk. --U7---2 59 60 56 60 1 85,100 4,841,100 24 30.000 60 T/J 49,700 57 B 27,200 228 MPRO Maha Properti Indonesia Tbk. --U6---2 855 850 850 850 -5 500 425,000 1 772.727 850 T/J 4,200 800 B 100 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,675 J 2,500 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 91,993,000 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 140 145 131 136 -4 574,200 76,570,800 68 42.500 136 T/J 21,800 133 B 3,600 232 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---2 156 147 147 147 -9 100 14,700 1 37.668 199 J 1,000 150 B 100 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 51 51 1 200 10,200 2 51.000 51 T/J 34,700 50 B 49,100 235 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---2 220 220 206 206 -14 34,100 7,091,000 27 200.000 206 T/J 4,300 0 B 0 238 NATO Nusantara Properti Internasional Tbk. --U9---2 535 500 498 498 -37 1,705,100 849,490,400 191 483.495 498 T/J 667,900 0 B 0 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 147 142 140 142 -5 2,400 340,400 4 84.524 147 J 600 142 T/B 19,800 240 NFCX NFC Indonesia Tbk. --U9---2 1,200 1,200 1,150 1,160 -40 1,565,900 1,856,977,000 65 62.703 1,160 T/J 300 1,150 B 6,300 241 NICK Charnic Capital Tbk. --U9---2 308 318 300 318 10 10,300 3,094,400 4 159.000 310 J 1,900 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---2 143 153 140 142 -1 3,300 463,700 4 135.238 140 J 12,100 133 B 500 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 54,149,800 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 340 340 0 3,000,100 1,020,034,000 5 178.947 360 J 200 340 T/B 46,600 246 OCAP Onix Capital Tbk. --U9---2 150 140 140 140 -10 100 14,000 1 70.000 140 T/J 58,800 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 77 73 75 0 2,588,300 192,489,000 353 187.645 76 J 40,000 75 T/B 736,900 248 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 249 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 95 97 95 96 1 462,900 44,338,600 41 71.111 97 J 918,000 96 T/B 27,500 250 PALM Provident Agro Tbk. --U1---2 200 220 187 187 -13 1,012,700 202,544,700 15 51.111 200 J 136,000 187 T/B 2,900 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 72 76 70 70 -2 5,800 417,200 7 64.815 75 J 100 70 T/B 200 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 218 204 218 0 200 42,200 2 145.333 218 T/J 5,100 204 B 1,200 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 510 410 420 10 600 265,000 6 210.000 420 T/J 1,900 390 B 100 254 PEGE Panca Global Kapital Tbk. --U9---2 150 170 164 164 14 4,400 722,200 4 354.319 164 T/J 133,100 0 B 0 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 310 296 300 2 10,200 3,075,800 9 400.000 300 T/J 1,500 296 B 300 256 PICO Pelangi Indah Canindo Tbk --U3---2 159 165 158 163 4 120,600 19,512,500 68 25.077 163 T/J 22,300 159 B 1,000 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,445,000 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---2 126 131 126 127 1 255,900 32,389,200 19 101.600 127 T/J 10,000 126 B 992,700 260 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 590 J 300 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 54 59 54 56 2 224,400 12,599,900 44 41.481 57 J 64,700 56 T/B 200 262 POLI Pollux Investasi Internasional Tbk. --U6---2 1,050 990 980 980 -70 16,300 15,976,000 25 59.939 980 T/J 94,000 0 B 0 263 POLU Golden Flower Tbk. --U4---2 705 700 700 700 -5 600 420,000 3 243.056 800 J 100 720 B 1,000 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 50,000 2,500,000 4 0.429 50 T/J 668,100 0 B 0 265 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 31,100 1,555,000 4 31.736 50 T/J 35,984,100 0 B 0 266 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,600 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 9,300 465,000 6 33.333 50 T/J 17,158,100 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 595 660 600 640 45 4,399,700 2,788,447,500 467 42.667 640 T/J 10,900 635 B 54,700 269 PRIM Royal Prima Tbk. --U9---2 280 302 280 280 0 3,600 1,012,200 7 56.000 298 J 1,000 280 T/B 62,900 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 192 188 190 1 9,426,200 1,789,041,800 534 616.423 190 T/J 1,719,700 189 B 543,800 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 122 114 114 114 -8 1,800 205,200 8 11.400 122 J 400 114 T/B 100 272 PSGO Palma Serasih Tbk. --U1---2 110 109 103 107 -3 34,600 3,569,100 25 101.905 106 J 900 103 B 11,000 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 2 59.494 50 T/J 34,141,500 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 815 860 810 850 35 5,019,700 4,205,926,500 626 130.769 855 J 189,300 850 T/B 200,000 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,700 3,620 3,620 3,620 -80 100 362,000 1 283.922 3,700 J 1,000 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 75 77 73 77 2 34,450,400 2,595,205,400 29,567 73.333 77 T/J 4,361,900 76 B 419,300 277 PYFA Pyridam Farma Tbk --U5---2 460 500 464 496 36 969,900 472,765,200 253 486.084 498 J 14,000 496 T/B 9,900 278 REAL Repower Asia Indonesia Tbk. --U6---2 54 54 52 53 -1 19,054,900 1,007,831,700 6,820 53.000 53 T/J 1,014,900 52 B 6,427,300 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 194 194 194 194 0 11,200 2,172,800 2 79.492 200 J 500 194 T/B 104,900 280 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---2 426 426 414 426 0 412,100 174,939,600 169 261.350 426 T/J 7,700 424 B 400 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 3,300 165,000 4 79.834 50 T/J 961,900 0 B 0 283 RONY Aesler Grup Internasional Tbk. --U9---2 166 167 165 166 0 30,200 5,012,300 12 166.000 180 J 24,500 166 T/B 14,800 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 170 170 170 0 30,000 5,100,000 1 68.000 170 T/J 24,000 164 B 100 285 SAFE Steady Safe Tbk --U7---2 192 197 192 196 4 287,100 56,123,500 55 19.733 196 T/J 500 195 B 5,000 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 103 138 103 112 9 19,745,800 2,078,490,700 141 140.000 112 T/J 8,400 104 B 21,400 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,460 J 100 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 4,200 210,000 1 42.735 50 T/J 1,565,200 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 106 107 103 106 0 10,300,800 1,079,538,000 1,011 100.952 106 T/J 42,500 105 B 100,000 290 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 0 0 50 0 0 0 0 27.536 50 J 1,977,300 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 640 640 615 615 -25 20,100 12,478,500 15 327.128 635 J 2,200 615 T/B 3,200 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,000 J 6,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 560 575 525 525 -35 421,800 238,039,000 170 375.000 555 J 100 0 B 0 295 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---2 800 775 745 775 -25 7,800 5,817,000 8 717.593 745 J 64,500 0 B 0 297 SIPD Sierad Produce Tbk. --U3---2 1,210 1,300 1,200 1,300 90 17,600 22,177,000 11 1.444 1,300 T/J 1,969,500 1,270 B 500 298 SKBM Sekar Bumi Tbk. --U5---2 360 370 370 370 10 100 37,000 1 321.739 364 J 3,500 0 B 0 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 300 SKRN Superkrane Mitra Utama Tbk. --M6---2 615 575 575 575 -40 179,000 102,925,000 197 82.143 575 T/J 1,519,900 0 B 0 301 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 5,275 5,300 5,150 5,275 0 161,500 846,352,500 28 4,586.957 5,275 T/J 800 5,250 B 100 303 SMAR Smart Tbk. --U1---2 2,780 2,800 2,780 2,780 0 5,200 14,467,000 12 918.522 2,870 J 100 2,780 T/B 500 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 98 108 92 92 -6 25,300 2,329,200 4 11.656 92 T/J 70,700 0 B 0 305 SMMT Golden Eagle Energy Tbk. --U2---2 83 83 83 83 0 13,600 1,128,800 7 194.179 83 T/J 33,000 79 B 2,000 306 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---2 402 400 376 396 -6 8,900 3,504,000 19 143.478 396 T/J 14,500 390 B 200 308 SOTS Satria Mega Kencana Tbk. --U9---2 199 218 208 208 9 200 42,600 2 126.061 190 J 14,800 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 480 480 478 480 0 464,600 222,971,600 37 41.379 486 J 1,600 478 B 17,600 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 188 180 185 -1 1,034,800 191,599,800 154 105.127 186 J 10,000 185 T/B 55,300 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,820 2,850 2,770 2,850 30 130,300 367,326,000 107 51.818 2,850 T/J 960,500 2,800 B 4,700 312 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 102,300 0 B 0 313 STTP Siantar Top Tbk. --U5---2 8,300 8,300 7,725 7,725 -575 37,500 289,747,500 27 4,564.793 7,725 T/J 13,100 0 B 0 314 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 4,000 0 0 4,000 0 0 0 0 122.851 3,850 J 100 0 B 0 316 SURE Super Energy Tbk. --U2---2 2,900 2,890 2,890 2,890 -10 1,100 3,179,000 3 1,864.516 2,900 J 33,300 2,880 B 2,100 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 94 95 93 93 -1 2,264,300 212,731,700 104 58.125 95 J 43,600 93 T/B 10,500 318 TALF Tunas Alfin Tbk. --U3---2 250 266 266 266 16 100 26,600 1 67.342 266 T/J 200 238 B 3,000 319 TAMA Lancartama Sejati Tbk. --U6---2 163 166 160 165 2 13,400 2,214,600 9 94.286 164 J 100 160 B 5,000 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 62 0 0 62 0 0 0 0 566.469 0 J 0 0 B 0 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 630 650 590 650 20 7,200 4,558,000 14 92.199 680 J 3,500 590 B 10,000 322 TCPI Transcoal Pacific Tbk. --U7---2 5,200 5,300 4,980 5,025 -175 9,964,400 50,455,481,500 5,690 3,641.304 5,025 T/J 200 5,000 B 12,800 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 1,610 1,570 1,570 -45 39,500 62,847,000 21 143.379 1,615 J 2,100 1,570 T/B 800 324 TFAS Telefast Indonesia Tbk. --U9---2 157 156 147 148 -9 59,300 8,763,500 26 82.222 148 T/J 1,100 147 B 34,200 325 TFCO Tifico Fiber Indonesia Tbk. --U4---2 450 450 432 432 -18 2,300 1,011,600 7 97.897 432 T/J 400 420 B 1,000 326 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,275 6,000 6,275 275 200 1,227,500 2 5,156.545 6,275 T/J 500 6,025 B 100 327 TIFA Tifa Finance Tbk. --U8---2 200 0 0 200 0 0 0 0 100.000 200 J 5,100 193 B 19,900 328 TIRA Tira Austenite Tbk --U9---2 278 0 0 278 0 0 0 0 124.768 278 J 7,800 0 B 0 329 TMPO Tempo Intimedia Tbk. --U9---2 127 150 119 148 21 52,600 6,333,200 13 51.414 145 J 39,800 121 B 800 330 TNCA Trimuda Nuansa Citra Tbk. --U7---2 238 224 222 224 -14 800 178,600 3 149.333 236 J 500 224 T/B 1,500 331 TOTO Surya Toto Indonesia Tbk. --U3---2 216 228 208 208 -8 653,600 136,506,800 40 674.733 228 J 88,100 208 T/B 46,500 332 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,325 7,450 7,300 7,400 75 3,675,500 27,215,867,500 1,444 1,711.319 7,400 T/J 11,600 7,375 B 144,200 333 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 272 J 200 226 B 1,500 334 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 335 TRIN Perintis Triniti Properti Tbk. --U6---2 278 288 264 278 0 15,499,900 4,279,759,000 1,450 139.000 278 T/J 259,600 276 B 101,900 336 TRIS Trisula International Tbk. --U4---2 242 226 226 226 -16 4,400 994,400 2 75.333 226 T/J 87,800 0 B 0 337 TRUK Guna Timur Raya Tbk. --U7---2 102 105 100 104 2 2,243,300 231,874,300 129 45.217 105 J 439,300 104 T/B 89,100 338 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 326 J 7,500 0 B 0 339 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,820 2,820 2,680 2,820 0 10,700 29,984,000 10 73.247 2,820 T/J 3,000 2,660 B 600 340 UNIT Nusantara Inti Corpora Tbk --U4---2 139 169 141 144 5 2,400 346,700 7 3.574 166 J 1,100 144 T/B 1,500 341 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,675 1,675 1,665 1,675 0 50,500 84,529,000 20 139.583 1,675 T/J 42,400 1,665 B 1,700 342 VINS Victoria Insurance Tbk. --U8---2 109 109 108 109 0 8,100 878,300 19 103.810 109 T/J 3,400 107 B 500 343 VRNA Verena Multi Finance Tbk. --U8---2 134 126 126 126 -8 1,000 126,000 2 127.125 126 T/J 9,600 0 B 0 344 WAPO Wahana Pronatural Tbk. --U9---2 67 67 65 66 -1 8,900 589,200 8 37.714 66 T/J 11,300 65 B 1,400 345 WICO Wicaksana Overseas International Tbk. --U9---2 625 0 0 625 0 0 0 0 32.308 620 J 20,000 0 B 0 346 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 621,400 31,070,000 16 11.111 50 T/J 8,873,800 0 B 0 347 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 120,000 6,000,000 5 13.298 50 T/J 1,923,600 0 B 0 348 YPAS Yanaprima Hastapersada Tbk --U3---2 550 600 600 600 50 100 60,000 1 110.092 515 J 10,500 0 B 0 349 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 186 189 180 184 -2 800 147,400 5 87.293 184 T/J 12,400 0 B 0 350 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 66,400 0 B 0 351 ZINC Kapuas Prima Coal Tbk. --U2---2 136 145 138 143 7 91,068,400 12,852,137,200 1,337 509.786 143 T/J 492,600 142 B 251,100 352 ZONE Mega Perintis Tbk. --U4---2 416 416 412 416 0 106,000 43,929,800 32 139.597 416 T/J 27,800 410 B 1,700 Total 901,455,000 455,708,778,700 96,606 2,153,463,400 26,926,100 Jakarta, 02 June 2020 Trading Division