List of Securities Quotation Development Board: Date: Wednesday, 03 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 0 297,000 14,850,000 27 87.719 50 T/J 10,132,900 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 2,800 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 895 905 880 885 -10 79,100 70,262,000 56 45.974 900 J 1,000 885 T/B 18,400 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 480 480 480 480 0 100 48,000 1 436.364 478 J 1,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 109 108 103 104 -5 31,300 3,273,700 17 94.545 107 J 1,200 104 T/B 6,500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 54 54 51 51 -3 23,700 1,211,900 16 192.286 51 T/J 170,700 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 0 0 50 0 0 0 0 75.893 50 J 2,468,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 380 400 400 400 20 100 40,000 1 52.764 370 J 1,300 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 141 160 151 160 19 702,500 108,566,300 122 80.000 160 T/J 1,000 158 B 13,600 11 ALDO Alkindo Naratama Tbk. --U3---2 440 440 410 420 -20 160,400 70,120,600 7 307.821 420 T/J 9,500 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 390 J 2,700 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 202 212 202 212 10 800 168,600 2 32.615 250 J 500 216 B 2,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 266 258 264 -4 600 156,800 4 251.429 264 T/J 4,700 258 B 200 15 AMAR Bank Amar Indonesia Tbk. --U8---2 216 240 216 226 10 165,200 37,701,000 72 129.885 234 J 21,000 226 T/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 1,990 1,995 1,980 1,995 5 500 991,500 2 105.000 1,990 J 10,900 1,980 B 1,500 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 39,700 1,985,000 12 125.000 50 T/J 21,894,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 98 98 92 92 -6 383,500 35,636,900 61 5.890 92 T/J 120,600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 1,010 1,030 1,000 1,010 0 37,355,300 37,896,318,000 5,973 1,074.285 1,010 T/J 143,600 1,005 B 108,200 21 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 4,600 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---2 680 695 680 695 15 17,200 11,848,000 4 46.333 695 T/J 9,800 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,210 1,210 1,210 0 800 968,000 1 512.712 1,210 T/J 1,712,800 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 19,300 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 880 900 875 880 0 137,600 121,170,500 49 4,435.037 900 J 28,600 880 T/B 14,400 28 ASBI Asuransi Bintang Tbk. --U8---2 336 380 314 314 -22 117,200 39,761,400 40 238.366 376 J 20,000 314 T/B 500 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 107 114 107 114 7 81,900 8,908,900 25 76.000 116 J 11,100 114 T/B 100 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 468 470 438 438 -30 11,277,900 5,111,623,200 565 417.143 438 T/J 36,300 436 B 213,300 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,810 1,760 1,685 1,685 -125 16,200 27,923,500 23 657.451 1,760 J 4,700 1,685 T/B 11,700 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 2,200 110,000 5 50.000 50 T/J 4,878,500 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,600 280,000 6 57.388 50 T/J 43,199,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 408 418 388 418 10 25,300 10,349,600 20 308.180 420 J 1,100 392 B 100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 53 55 51 54 1 593,500 31,435,300 46 21.600 54 T/J 153,400 52 B 47,900 36 BALI Bali Towerindo Sentra Tbk. --U7---2 920 980 920 980 60 2,500 2,324,000 3 1,225.000 975 J 5,500 870 B 300 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 21,500 1,075,000 5 33.333 50 T/J 61,948,500 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,015 0 0 1,015 0 0 0 0 125.199 1,000 J 1,000 950 B 2,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 66 69 64 66 0 9,500 617,600 13 52.800 68 J 4,000 66 T/B 100 40 BBLD Buana Finance Tbk. --U8---2 412 422 408 422 10 21,600 9,102,000 18 167.710 430 J 100 422 T/B 78,500 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 165 159 162 0 13,445,500 2,194,491,200 2,338 135.000 162 T/J 133,300 161 B 6,800 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 3,000 150,000 3 45.455 50 T/J 5,641,000 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 220 226 216 222 2 1,709,300 377,156,200 196 65.294 224 J 75,300 222 T/B 43,200 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 14,600 730,000 7 217.306 50 T/J 605,632,700 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 695 700 695 700 5 6,600 4,610,000 5 466.667 700 T/J 10,100 690 B 4,500 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 252 254 248 250 -2 2,901,400 729,646,000 388 238.095 252 J 31,500 250 T/B 143,200 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 175,800 8,790,000 7 48.544 50 T/J 1,061,800 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 384 390 382 388 4 112,106,600 43,350,838,000 1,936 376.699 390 J 394,800 388 T/B 67,200 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 188 188 175 188 0 8,500 1,507,400 9 18.800 187 J 2,700 176 B 500 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,600 1,030,000 6 12.286 50 T/J 403,700 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 6,700 335,000 11 35.714 50 T/J 46,870,800 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,800 90,000 2 20.851 50 T/J 504,300 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 400 20,000 1 41.667 50 T/J 233,000 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 66 69 65 66 0 327,800 22,353,600 29 151.446 68 J 12,400 66 T/B 672,000 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 510 505 505 -5 96,100 48,676,000 101 388.462 510 J 9,500 505 T/B 1,400 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 268 308 264 282 14 30,600 8,564,000 33 88.125 282 T/J 127,700 274 B 500 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,200 510,000 4 0.172 50 T/J 73,279,600 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,595 1,615 1,590 1,600 5 57,278,700 91,625,885,000 2,470 1,553.398 1,600 T/J 20,200 1,595 B 139,600 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 195 159 195 27 134,000 24,712,900 82 111.429 195 T/J 19,700 185 B 130,000 62 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 625 B 100 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 82 83 77 79 -3 6,262,600 492,781,800 548 19.750 79 T/J 67,200 78 B 500,600 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,000 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 3,767,100 188,355,000 54 7.874 50 T/J 51,558,300 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,060 J 5,100 930 B 149,900 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,210 1,225 1,165 1,185 -25 67,800 80,774,000 56 60.769 1,190 J 300 1,185 T/B 100 69 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 125,328,200 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 149 145 145 145 -4 15,000 2,175,000 3 484.253 160 J 1,800 143 B 100 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 870 900 810 815 -55 97,700 82,304,500 63 138.136 865 J 200 815 T/B 63,000 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 4,620,600 231,030,000 118 2.902 50 T/J 678,116,300 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 59 55 56 -1 17,400 975,400 11 43.077 57 J 500 56 T/B 10,000 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 274,000 13,700,000 36 29.762 50 T/J 727,600 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 0 0 222 0 0 0 0 111.000 208 J 600 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 312 314 308 310 -2 49,173,100 15,339,881,000 318 300.971 312 J 282,000 310 T/B 70,300 78 CASA Capital Financial Indonesia Tbk. --U8---2 350 388 360 388 38 65,700 25,052,000 13 708.844 362 J 2,600 332 B 1,000 79 CASS Cardig Aero Services Tbk. --U7---2 175 175 165 166 -9 2,458,800 409,989,100 115 41.500 168 J 5,900 165 B 7,200 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 122 129 115 115 -7 12,777,400 1,573,312,800 1,288 71.875 126 J 500 115 T/B 105,500 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 258 244 252 2 628,000 155,507,400 65 100.800 254 J 500 244 B 343,700 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 53 53 0 537,100 28,517,700 51 339.200 54 J 434,300 53 T/B 249,500 83 CINT Chitose Internasional Tbk. --U5---2 276 274 270 274 -2 19,500 5,300,600 3 83.030 274 T/J 900 262 B 100 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 0 0 1,750 0 0 0 0 6,350.243 1,750 J 300 0 B 0 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 1,890 J 500 0 B 0 87 CLPI Colorpak Indonesia Tbk. --U9---2 675 700 675 690 15 38,500 26,419,500 19 345.000 695 J 9,700 690 T/B 6,700 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 0 472.727 258 J 1,000 244 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 780 815 730 815 35 3,700 2,883,000 9 411.616 845 J 200 815 T/B 1,100 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 10,643,300 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 31,300 1,565,000 4 40.000 50 T/J 18,424,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 12,500 625,000 3 16.667 50 T/J 1,075,500 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 195 195 186 193 -2 111,500 21,454,700 14 98.469 193 T/J 1,000 192 B 20,000 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 252 254 240 244 -8 254,900 62,316,400 62 195.200 250 J 42,500 244 T/B 73,500 97 CTTH Citatah Tbk. --U2---2 50 52 50 50 0 45,000 2,254,500 9 2.105 51 J 3,200 50 T/B 5,100 98 DADA Diamond Citra Propertindo Tbk. --U6---2 166 167 158 158 -8 22,384,200 3,639,966,400 1,439 154.902 158 T/J 99,300 157 B 326,300 99 DAYA Duta Intidaya Tbk. --U9---2 560 0 0 560 0 0 0 0 312.674 560 J 2,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 85 87 80 86 1 5,537,900 470,829,400 430 57.333 86 T/J 179,000 85 B 54,300 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,830 1,830 1,830 5 3,500 6,405,000 3 3,673.076 1,830 T/J 1,200 1,825 B 1,700 102 DFAM Dafam Property Indonesia Tbk. --U9---2 372 394 346 394 22 30,800 11,736,400 13 342.609 394 T/J 46,000 346 B 2,500 103 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 1,145 1,370 1,100 1,145 0 1,441,100 1,756,360,000 613 38.814 1,145 T/J 4,400 1,130 B 26,600 105 DKFT Central Omega Resources Tbk. --M2---2 92 94 86 94 2 1,162,400 107,527,400 147 241.459 94 T/J 218,300 92 B 59,900 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 90 93 90 90 0 10,930,400 990,075,100 597 39.130 91 J 589,800 90 T/B 822,600 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 300 1,050,000 2 3,074.518 3,500 T/J 10,200 3,480 B 2,000 108 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,740 J 100 4,450 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 246 246 230 246 0 154,700 37,871,400 21 164.000 246 T/J 3,300 0 B 0 110 EAST Eastparc Hotel Tbk. --M9---2 52 53 51 52 0 1,420,700 73,784,600 83 39.098 53 J 264,300 52 T/B 28,800 111 ECII Electronic City Indonesia Tbk. --U9---2 665 665 665 665 0 400 266,000 2 16.420 665 T/J 99,700 630 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 52 50 50 0 42,388,900 2,138,643,000 948 4.169 51 J 7,356,300 50 T/B 2,793,600 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 90 83 89 3 71,134,300 6,200,173,000 2,575 24.054 90 J 2,157,500 89 T/B 519,300 115 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,730 1,730 1,730 1,730 0 2,200 3,806,000 4 1,210.391 1,845 J 100 1,730 T/B 3,300 116 ERTX Eratex Djaja Tbk. --U4---2 126 126 120 126 0 700 85,200 2 53.478 126 T/J 43,500 118 B 10,200 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 164 165 163 164 0 92,600 15,098,400 19 100.613 165 J 269,800 164 T/B 1,100 118 ESTA Esta Multi Usaha Tbk. --U9---2 93 93 90 91 -2 135,900 12,282,600 39 75.833 91 T/J 13,500 90 B 32,600 119 FAST Fast Food Indonesia Tbk. --U9---2 925 950 925 930 5 164,000 152,721,500 98 2,925.172 935 J 2,100 925 B 48,700 120 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 121 FIRE Alfa Energi Investama Tbk. --U2---2 117 121 117 118 1 2,457,400 290,744,900 276 23.600 118 T/J 100,000 117 B 396,700 122 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 55 58 52 52 -3 12,300 643,100 12 50.980 54 J 5,000 52 T/B 63,100 124 FMII Fortune Mate Indonesia Tbk --U6---2 680 800 790 800 120 2,100 1,672,000 3 800.000 700 J 500 635 B 100 125 FOOD Sentra Food Indonesia Tbk. --U5---2 85 87 80 84 -1 455,100 37,633,300 113 62.222 85 J 2,000 83 B 7,300 126 FORU Fortune Indonesia Tbk --U9---2 80 0 0 80 0 0 0 0 61.538 89 J 300 77 B 1,000 127 FPNI Lotte Chemical Titan Tbk. --U3---2 91 100 89 95 4 1,859,200 176,771,100 160 28.816 96 J 20,000 95 T/B 80,200 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 112 102 107 -1 6,800 729,200 12 97.273 107 T/J 2,700 103 B 2,100 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 54 52 52 0 154,500 8,134,400 15 32.500 54 J 102,800 52 T/B 199,200 130 GEMA Gema Grahasarana Tbk. --U9---2 364 356 342 356 -8 45,000 15,640,000 5 791.111 356 T/J 15,000 342 B 3,000 131 GGRP Gunung Raja Paksi Tbk. --U3---2 282 300 282 290 8 42,000 12,188,200 9 34.524 298 J 8,900 290 T/B 200 132 GLOB Global Teleshop Tbk. --U9---2 220 218 218 218 -2 23,200 5,057,600 4 18.957 206 J 1,000 0 B 0 133 GLVA Galva Technologies Tbk. --U9---2 228 254 218 254 26 44,000 11,074,800 14 112.389 254 T/J 3,000 228 B 1,000 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,900 J 300 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 181 181 0 300 54,300 1 107.101 198 J 400 181 T/B 800 136 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---2 111 0 0 111 0 0 0 0 8.930 110 J 5,000 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 78 90 75 87 9 44,700 3,506,000 17 75.652 87 T/J 33,100 78 B 200 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,495,000 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 195 220 182 190 -5 58,800 12,051,900 28 172.727 216 J 20,000 190 T/B 4,800 141 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---2 140 131 131 131 -9 253,900 33,260,900 66 124.762 131 T/J 2,430,200 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 40,139,000 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 0 J 0 0 B 0 145 ICON Island Concepts Indonesia Tbk. --U9---2 53 53 52 53 0 28,300 1,476,700 7 101.735 54 J 5,000 53 T/B 900 146 IFSH Ifishdeco Tbk. --U2---2 256 300 250 300 44 96,800 28,955,000 5 68.182 300 T/J 933,500 250 B 10,000 147 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---2 422 440 422 440 18 1,877,700 812,803,400 351 366.667 442 J 189,400 440 T/B 32,700 149 IKBI Sumi Indo Kabel Tbk. --U4---2 256 256 256 256 0 1,300 332,800 2 23.216 256 T/J 14,700 242 B 100 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,130 1,135 1,120 1,135 5 660,300 748,503,000 30 298.684 1,140 J 40,100 1,130 B 11,100 151 INAI Indal Aluminium Industry Tbk. --U3---2 366 378 364 378 12 20,500 7,620,600 8 138.006 374 J 1,000 350 B 5,000 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,000 50,000 1 40.650 50 T/J 1,545,900 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 77 83 72 79 2 449,400 35,275,800 138 71.818 80 J 4,500 79 T/B 2,700 154 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 51 J 1,500 50 B 500 155 INOV Inocycle Technology Group Tbk. --M3---2 300 316 280 302 2 23,200 6,708,800 41 120.800 300 J 1,100 282 B 300 156 INPP Indonesian Paradise Property Tbk. --U9---2 705 735 690 720 15 12,300 8,763,000 14 685.714 705 J 12,500 660 B 1,700 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,180 3,150 2,960 3,130 -50 330,000 1,039,033,000 31 1,134.058 3,090 J 1,500 0 B 0 158 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 845 J 400 0 B 0 159 INTA Intraco Penta Tbk. --U9---2 258 256 244 256 -2 2,700 690,000 6 180.458 256 T/J 30,700 252 B 15,000 160 INTD Inter Delta Tbk --U9---2 232 0 0 232 0 0 0 0 71.449 216 J 27,000 0 B 0 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 177 184 176 183 6 142,500 25,319,500 34 48.158 183 T/J 67,000 177 B 67,000 162 IRRA Itama Ranoraya Tbk. --U9---2 545 550 540 550 5 7,648,000 4,155,131,500 1,291 147.059 550 T/J 98,500 545 B 123,300 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,905 1,925 1,855 1,855 -50 639,100 1,207,007,500 521 843.182 1,885 J 300 1,855 T/B 28,900 164 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---2 104 105 97 102 -2 7,722,400 791,552,000 630 41.463 103 J 277,200 102 T/B 471,500 166 JAYA Armada Berjaya Trans Tbk. --U7---2 61 60 58 59 -2 442,300 26,162,400 177 20.486 59 T/J 25,300 58 B 294,200 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 900 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 161,789,900 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 550 458 458 2 400 210,800 3 259.799 550 J 2,900 458 T/B 2,100 170 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---2 195 184 182 183 -12 37,200 6,783,200 21 130.714 182 J 33,000 0 B 0 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,055 J 400 930 B 200 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 750 765 760 765 15 944,800 721,829,000 45 1,700.000 765 T/J 995,900 760 B 4,800 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 53 50 50 0 140,100 7,145,400 13 8.464 52 J 2,300 50 T/B 280,000 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 404,800 20,240,000 33 33.333 50 T/J 374,900 0 B 0 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 294 308 292 302 8 30,017,200 9,016,698,000 4,850 302.000 304 J 120,900 302 T/B 38,100 177 KBLM Kabelindo Murni Tbk. --U4---2 290 328 288 318 28 22,000 6,883,200 36 10.600 324 J 65,700 318 T/B 100 178 KBLV First Media Tbk. --U9---2 308 382 308 382 74 2,700 839,000 4 101.612 378 J 2,300 376 B 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---2 795 800 780 780 -15 14,600 11,459,000 13 195.000 790 J 200 750 B 8,500 181 KEJU Mulia Boga Raya Tbk. --U5---2 860 865 845 850 -10 204,900 174,280,000 83 113.333 860 J 200 850 T/B 21,500 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 500 25,000 1 1.818 50 T/J 177,200 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 165 0 0 165 0 0 0 0 55.000 220 J 1,000 166 B 3,300 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 200 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 240 240 234 236 -4 17,000 3,996,800 12 51.528 238 J 100 234 B 3,600 186 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 100 100 0 100 10,000 1 67.647 128 J 100 101 B 10,100 187 KONI Perdana Bangun Pusaka Tbk --U9---2 428 530 428 428 0 7,300 3,134,600 6 90.105 416 J 3,000 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 560 560 555 560 0 20,600 11,535,000 12 141.772 560 T/J 7,000 545 B 100 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 630,300 31,736,100 78 29.762 50 T/J 475,200 0 B 0 190 KPIG MNC Land Tbk. --M9---2 114 114 112 114 0 663,000 75,419,400 38 245.304 114 T/J 5,071,300 113 B 300,000 191 KRAH Grand Kartech Tbk. --U4---2 498 620 498 620 122 3,700 1,959,800 5 225.455 620 T/J 9,900 615 B 200 192 LAND Trimitra Propertindo Tbk. --U6---2 296 348 306 330 34 187,100 61,910,000 21 84.615 330 T/J 42,000 292 B 1,000 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,382,000 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---2 356 356 354 356 0 22,100 7,850,000 3 171.154 356 T/J 116,500 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 566,000 28,300,000 56 15.714 50 T/J 1,501,800 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 90 82 88 0 11,600 1,023,800 13 12.841 88 T/J 1,400 0 B 0 198 LMSH Lionmesh Prima Tbk. --U3---2 250 250 250 250 0 1,000 250,000 3 34.722 250 T/J 1,600 240 B 2,300 199 LPIN Multi Prima Sejahtera Tbk --U4---2 210 200 200 200 -10 1,800 360,000 2 91.228 208 J 38,600 200 T/B 8,700 200 LPLI Star Pacific Tbk --U9---2 78 87 73 77 -1 39,500 2,936,300 30 2.375 77 T/J 87,100 73 B 21,300 201 LPPS Lippo Securities Tbk. --U8---2 70 78 68 78 8 13,700 1,020,600 21 5.298 73 J 100 70 B 100 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 148 140 148 0 700 102,800 2 16.444 150 J 100,000 0 B 0 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 310 318 306 308 -2 670,000 207,622,000 77 107.692 310 J 700 308 T/B 16,600 204 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 205 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 50,405,800 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,370 2,490 2,310 2,320 -50 2,550,600 6,061,148,000 1,209 110.476 2,340 J 700 2,320 T/B 25,700 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 100 150,000 1 89.286 1,500 T/J 1,400 1,455 B 600 208 MARI Mahaka Radio Integra Tbk. --M9---2 136 136 130 135 -1 21,100 2,777,500 10 180.000 135 T/J 22,900 134 B 100 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,620 1,625 1,600 1,625 5 33,500 53,950,000 52 125.000 1,620 J 6,000 1,600 B 16,100 210 MCAS M Cash Integrasi Tbk. --U9---2 965 1,095 955 965 0 1,979,100 1,977,227,500 530 69.675 965 T/J 361,400 960 B 338,700 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,350 1,365 1,300 1,350 0 57,388,900 76,152,485,500 6,583 352.028 1,350 T/J 1,091,100 1,345 B 16,200 212 MDKI Emdeki Utama Tbk. --U3---2 132 135 128 129 -3 36,000 4,656,100 26 30.188 130 J 20,000 129 T/B 2,200 213 MERK Merck Tbk. --U5---2 2,210 2,230 2,150 2,210 0 15,700 34,447,000 41 5,826.983 2,210 T/J 1,500 2,190 B 400 214 MFIN Mandala Multifinance Tbk. --U8---2 825 830 805 805 -20 5,200 4,214,000 8 825.641 805 T/J 445,500 785 B 700 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 484 500 476 488 4 22,000 10,634,400 29 244.000 520 J 2,300 488 T/B 100 216 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---2 290 300 296 296 6 15,200 4,553,200 9 60.408 310 J 6,000 296 T/B 800 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,435 1,435 1,435 0 400 574,000 1 521.818 1,470 J 200 1,335 B 2,500 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 5,400 270,000 5 238.095 50 T/J 762,600 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 3,009,800 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 0 0 50 0 0 0 0 125.000 50 J 10,841,300 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,600 J 5,000 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 530 545 515 530 0 5,891,400 3,140,587,500 365 88.518 530 T/J 28,000 515 B 2,900 225 MMLP Mega Manunggal Property Tbk. --M6---2 141 143 142 143 2 32,000 4,567,000 18 24.444 142 J 20,000 141 B 100,200 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 1,065 1,125 -10 118,700 130,874,500 44 193.966 1,130 J 15,400 0 B 0 227 MPOW Megapower Makmur Tbk. --U7---2 60 60 56 57 -3 113,500 6,491,700 35 28.500 59 J 33,400 57 T/B 4,100 228 MPRO Maha Properti Indonesia Tbk. --U6---2 850 0 0 850 0 0 0 0 772.727 850 J 400 795 B 100 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,475 J 300 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 79,806,200 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 136 135 128 135 -1 66,300 8,724,100 32 42.188 135 T/J 4,600 133 B 100 232 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---2 147 138 138 138 -9 100 13,800 1 35.362 197 J 1,000 144 B 100 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 61 51 51 0 59,800 3,064,200 23 51.000 51 T/J 6,000 50 B 153,400 235 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---2 206 220 192 192 -14 30,900 5,983,800 24 186.408 210 J 20,100 192 T/B 5,200 238 NATO Nusantara Properti Internasional Tbk. --U9---2 498 490 464 464 -34 2,377,100 1,104,179,400 294 450.485 464 T/J 1,330,400 0 B 0 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 142 133 133 -9 11,000 1,554,800 6 79.167 146 J 500 134 B 4,700 240 NFCX NFC Indonesia Tbk. --U9---2 1,160 1,160 1,155 1,160 0 46,900 54,402,000 11 62.703 1,160 T/J 1,045,000 1,155 B 16,100 241 NICK Charnic Capital Tbk. --U9---2 318 348 348 348 30 200 69,600 2 174.000 342 J 500 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---2 142 155 140 140 -2 400 57,700 3 133.333 140 T/J 9,400 135 B 300 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 52,910,000 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 340 0 0 340 0 0 0 0 178.947 386 J 20,000 334 B 46,800 246 OCAP Onix Capital Tbk. --U9---2 140 131 131 131 -9 31,200 4,087,200 12 65.500 131 T/J 19,700 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 82 70 74 -1 9,690,200 745,743,600 460 185.143 75 J 110,000 74 T/B 50,300 248 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 96 97 94 95 -1 656,700 62,976,800 51 70.370 96 J 266,500 95 T/B 31,900 250 PALM Provident Agro Tbk. --U1---2 187 185 185 185 -2 99,500 18,407,500 2 50.564 204 J 9,100 185 T/B 901,900 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 80 71 71 1 3,700 267,400 8 65.741 72 J 2,000 71 T/B 1,800 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 204 204 204 -14 500 102,000 2 136.000 208 J 300 204 T/B 100 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 420 450 400 400 -20 2,500 1,064,000 13 200.000 400 T/J 1,800 392 B 2,500 254 PEGE Panca Global Kapital Tbk. --U9---2 164 174 153 153 -11 24,800 3,797,400 9 330.554 153 T/J 900 0 B 0 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 300 280 300 0 4,600 1,366,400 10 400.000 308 J 100 300 T/B 1,400 256 PICO Pelangi Indah Canindo Tbk --U3---2 163 165 159 164 1 88,400 14,297,500 58 25.231 164 T/J 9,000 161 B 1,100 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,313,600 0 B 0 258 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 259 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 126 126 126 -1 283,800 35,758,800 17 100.800 129 J 5,000 126 T/B 917,700 260 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 565 J 300 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 56 61 54 55 -1 455,100 25,375,200 81 40.741 57 J 5,000 55 T/B 336,200 262 POLI Pollux Investasi Internasional Tbk. --U6---2 980 980 915 955 -25 43,700 40,014,500 24 58.410 915 J 52,400 0 B 0 263 POLU Golden Flower Tbk. --U4---2 700 700 700 700 0 100 70,000 1 243.056 750 J 100 700 T/B 1,200 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 21,400 1,070,000 4 0.429 50 T/J 1,033,700 0 B 0 265 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 2 31.736 50 T/J 14,400,300 0 B 0 266 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,400 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 20,400 1,020,000 4 33.333 50 T/J 17,849,400 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 640 645 625 640 0 1,191,300 758,610,500 306 42.667 640 T/J 894,600 635 B 88,500 269 PRIM Royal Prima Tbk. --U9---2 280 300 280 280 0 4,100 1,164,600 17 56.000 278 J 1,200 268 B 200 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 187 189 -1 7,272,900 1,371,192,100 610 613.178 189 T/J 1,101,300 188 B 655,200 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 114 113 114 0 300 34,100 3 11.400 124 J 100 114 T/B 100 272 PSGO Palma Serasih Tbk. --U1---2 107 110 100 110 3 17,100 1,752,300 28 104.762 109 J 4,300 101 B 9,800 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,262,400 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 850 880 850 870 20 3,061,500 2,654,205,500 424 133.846 875 J 41,000 870 T/B 28,100 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 0 0 3,620 0 0 0 0 283.922 0 J 0 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 77 77 74 75 -2 46,943,100 3,544,962,100 24,742 71.429 76 J 2,894,900 75 T/B 538,800 277 PYFA Pyridam Farma Tbk --U5---2 496 620 500 595 99 1,638,600 936,317,000 372 583.105 600 J 3,100 595 T/B 1,100 278 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 53 0 13,379,100 708,195,500 3,447 53.000 54 J 9,240,400 53 T/B 458,600 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 194 195 194 194 0 64,800 12,571,300 8 79.492 200 J 500 194 T/B 233,900 280 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---2 426 428 422 428 2 396,300 168,838,600 112 262.577 428 T/J 1,400 426 B 300 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 60,200 3,010,000 3 79.834 50 T/J 221,700 0 B 0 283 RONY Aesler Grup Internasional Tbk. --U9---2 166 170 165 165 -1 22,300 3,703,900 15 165.000 180 J 12,500 161 B 300 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 168 159 168 -2 98,600 15,706,100 49 67.200 168 T/J 2,700 159 B 1,000 285 SAFE Steady Safe Tbk --U7---2 196 200 195 196 0 292,200 57,340,900 56 19.733 196 T/J 500 186 B 100 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 112 121 105 109 -3 323,800 34,826,500 60 136.250 109 T/J 1,400 108 B 99,100 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,550 J 30,000 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,636,000 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 106 109 99 104 -2 13,009,700 1,357,864,800 1,197 99.048 104 T/J 149,600 103 B 10,000 290 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 291 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 1,300 65,000 2 27.536 50 T/J 1,007,300 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 615 615 615 615 0 800 492,000 1 327.128 615 T/J 1,200 610 B 1,700 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,080 J 6,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 525 555 490 490 -35 318,200 168,331,000 279 350.000 510 J 1,100 490 T/B 10,000 295 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---2 775 725 725 725 -50 2,400 1,740,000 6 671.296 725 T/J 89,300 0 B 0 297 SIPD Sierad Produce Tbk. --U3---2 1,300 0 0 1,300 0 0 0 0 1.444 1,270 J 25,000 0 B 0 298 SKBM Sekar Bumi Tbk. --U5---2 370 370 370 370 0 100 37,000 1 321.739 364 J 3,500 350 B 100 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 200 300 SKRN Superkrane Mitra Utama Tbk. --M6---2 575 555 535 535 -40 750,300 402,582,500 235 76.429 535 T/J 325,500 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 5,275 5,125 5,200 -75 210,000 1,091,592,500 53 4,521.739 5,200 T/J 400 5,175 B 400 303 SMAR Smart Tbk. --U1---2 2,780 0 0 2,780 0 0 0 0 918.522 2,900 J 200 2,810 B 100 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 92 100 88 95 3 4,500 401,300 5 12.036 95 T/J 4,700 88 B 14,900 305 SMMT Golden Eagle Energy Tbk. --U2---2 83 83 78 83 0 15,500 1,211,200 5 194.179 82 J 79,400 79 B 5,100 306 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---2 396 410 372 374 -22 70,200 26,733,800 22 135.507 374 T/J 731,800 370 B 200 308 SOTS Satria Mega Kencana Tbk. --U9---2 208 228 194 194 -14 1,400 287,000 3 117.576 194 T/J 32,600 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 480 486 478 480 0 385,900 185,248,200 81 41.379 490 J 2,000 480 T/B 105,700 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 185 187 182 185 0 2,271,800 416,959,400 257 105.127 186 J 12,300 185 T/B 75,000 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,850 2,800 2,800 -50 154,000 432,571,000 129 50.909 2,820 J 7,000 2,800 T/B 7,700 312 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 102,400 0 B 0 313 STTP Siantar Top Tbk. --U5---2 7,725 9,250 7,200 7,200 -525 7,400 62,075,000 16 4,254.565 7,500 J 100 7,200 T/B 4,500 314 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 3,900 3,900 3,900 -100 100 390,000 1 119.780 4,000 J 300 0 B 0 316 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 300 867,000 1 1,864.516 2,900 J 33,300 2,890 T/B 800 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 96 92 96 3 2,767,200 259,070,700 161 60.000 96 T/J 146,100 94 B 600 318 TALF Tunas Alfin Tbk. --U3---2 266 0 0 266 0 0 0 0 67.342 264 J 300 252 B 300 319 TAMA Lancartama Sejati Tbk. --U6---2 165 175 158 158 -7 600 100,500 4 90.286 168 J 130,300 158 T/B 4,900 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 62 83 58 74 12 9,913,700 751,072,400 1,796 676.108 74 T/J 615,000 73 B 39,800 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 700 700 700 50 300 210,000 2 99.291 700 T/J 3,200 630 B 600 322 TCPI Transcoal Pacific Tbk. --U7---2 5,025 5,125 4,910 5,125 100 9,435,600 47,364,486,500 6,593 3,713.768 5,125 T/J 35,000 5,100 B 50,000 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 0 0 1,570 0 0 0 0 143.379 1,570 J 1,800 1,565 B 1,600 324 TFAS Telefast Indonesia Tbk. --U9---2 148 155 148 155 7 166,000 25,289,100 25 86.111 155 T/J 2,600 153 B 92,100 325 TFCO Tifico Fiber Indonesia Tbk. --U4---2 432 0 0 432 0 0 0 0 97.897 470 J 5,600 0 B 0 326 TGKA Tigaraksa Satria Tbk. --U9---2 6,275 0 0 6,275 0 0 0 0 5,156.545 6,250 J 100 5,850 B 700 327 TIFA Tifa Finance Tbk. --U8---2 200 193 193 193 -7 9,800 1,891,400 3 96.500 199 J 4,800 193 T/B 10,100 328 TIRA Tira Austenite Tbk --U9---2 278 284 280 284 6 9,800 2,767,800 13 127.461 284 T/J 23,200 0 B 0 329 TMPO Tempo Intimedia Tbk. --U9---2 148 150 138 138 -10 13,200 1,826,600 13 47.940 141 J 100 138 T/B 1,400 330 TNCA Trimuda Nuansa Citra Tbk. --U7---2 224 222 222 222 -2 500 111,000 3 148.000 234 J 200 214 B 1,000 331 TOTO Surya Toto Indonesia Tbk. --U3---2 208 218 206 218 10 83,000 17,258,000 17 707.172 218 T/J 1,700 214 B 100 332 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,400 7,475 7,300 7,300 -100 5,415,700 40,034,625,000 1,449 1,688.193 7,300 T/J 4,600 7,275 B 144,000 333 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 272 J 200 228 B 2,200 334 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---2 278 286 270 284 6 17,203,000 4,780,283,000 1,245 142.000 286 J 125,400 284 T/B 438,800 336 TRIS Trisula International Tbk. --U4---2 226 226 226 226 0 200 45,200 2 75.333 224 J 3,400 0 B 0 337 TRUK Guna Timur Raya Tbk. --U7---2 104 104 103 104 0 785,200 81,330,500 67 45.217 105 J 296,700 104 T/B 13,500 338 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 326 326 -24 8,300 2,723,000 8 383.529 330 J 8,600 326 T/B 9,500 339 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,820 2,870 2,690 2,870 50 12,500 34,772,000 23 74.545 2,870 T/J 100 2,710 B 100 340 UNIT Nusantara Inti Corpora Tbk --U4---2 144 154 145 154 10 1,600 242,800 5 3.823 156 J 100 146 B 2,200 341 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,675 1,675 1,665 1,670 -5 158,600 265,608,000 20 139.167 1,670 T/J 5,500 1,665 B 900 342 VINS Victoria Insurance Tbk. --U8---2 109 119 104 110 1 113,400 12,410,600 68 104.762 110 T/J 20,200 109 B 3,000 343 VRNA Verena Multi Finance Tbk. --U8---2 126 135 118 118 -8 3,700 438,300 6 119.054 118 T/J 6,100 0 B 0 344 WAPO Wahana Pronatural Tbk. --U9---2 66 65 62 65 -1 15,500 975,300 13 37.143 65 T/J 23,100 62 B 2,300 345 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 0 123,900 6,195,000 10 11.111 50 T/J 3,748,200 0 B 0 347 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 483,800 24,190,000 41 13.298 50 T/J 1,151,700 0 B 0 348 YPAS Yanaprima Hastapersada Tbk --U3---2 600 600 560 560 -40 1,700 956,000 4 102.752 560 T/J 25,200 0 B 0 349 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 184 194 194 194 10 100 19,400 1 92.037 184 J 3,700 0 B 0 350 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 300 15,000 1 28.960 50 T/J 36,100 0 B 0 351 ZINC Kapuas Prima Coal Tbk. --U2---2 143 149 144 148 5 124,982,700 18,353,633,000 1,135 527.610 148 T/J 58,100 147 B 52,800 352 ZONE Mega Perintis Tbk. --U4---2 416 416 414 416 0 162,800 67,452,600 42 139.597 416 T/J 9,000 412 B 1,200 Total 884,406,200 452,529,878,900 89,667 2,344,600,400 17,144,200 Jakarta, 03 June 2020 Trading Division