List of Securities Quotation Development Board: Date: Thursday, 04 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 5,308,800 265,440,000 156 87.719 50 T/J 1,283,200 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 100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 885 905 865 880 -5 109,400 96,219,000 73 45.714 885 J 19,800 875 B 11,400 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 480 0 0 480 0 0 0 0 436.364 472 J 500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 104 112 102 105 1 180,200 18,740,700 7 95.455 112 J 34,500 104 B 54,700 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 51 50 51 0 95,900 4,795,600 20 192.286 51 T/J 41,500 50 B 31,600 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,357,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 408 396 396 -4 2,700 1,070,400 3 52.237 396 T/J 9,700 394 B 2,500 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 160 181 149 153 -7 472,800 77,857,700 137 76.500 157 J 30,000 153 T/B 23,600 11 ALDO Alkindo Naratama Tbk. --U3---2 420 418 400 400 -20 3,400 1,374,800 7 293.163 400 T/J 27,600 398 B 2,500 12 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 398 J 4,700 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 212 212 206 212 0 500 105,400 2 32.615 260 J 500,000 212 T/B 405,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 264 282 260 280 16 16,000 4,212,600 15 266.667 276 J 400 264 B 4,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 226 246 226 234 8 354,400 82,921,600 58 134.483 244 J 2,700 234 T/B 20,800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 3,100 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,980 1,955 1,955 -40 99,800 195,817,000 29 102.895 1,955 T/J 700 1,860 B 6,000 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 68,500 3,425,000 20 125.000 50 T/J 17,540,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 92 100 90 95 3 148,000 13,656,700 64 6.082 95 T/J 35,800 91 B 2,100 20 APIC Pacific Strategic Financial Tbk. --U8---2 1,010 1,025 995 1,010 0 33,174,100 33,436,254,500 4,486 1,074.285 1,010 T/J 50,000 1,005 B 178,000 21 APII Arita Prima Indonesia Tbk. --U9---2 220 208 206 206 -14 22,200 4,583,000 4 93.636 206 T/J 18,100 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 700 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 695 690 690 690 -5 20,000 13,800,000 1 46.000 685 J 80,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,210 1,210 1,210 0 100 121,000 1 512.712 1,165 J 100 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 0 237.833 382 J 100 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 880 900 880 880 0 46,700 41,357,000 45 4,435.037 880 T/J 2,400 875 B 23,200 28 ASBI Asuransi Bintang Tbk. --U8---2 314 388 300 304 -10 68,600 23,932,800 27 230.775 378 J 100 304 T/B 1,200 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 114 114 109 114 0 35,400 3,986,400 7 76.000 114 T/J 200 110 B 3,200 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 438 438 420 422 -16 6,955,000 2,963,244,200 244 401.905 424 J 117,600 422 T/B 23,000 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,685 1,985 1,900 1,985 300 1,300 2,478,500 9 774.504 1,930 J 12,600 1,690 B 4,900 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 18,500 925,000 13 50.000 50 T/J 9,971,600 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,300 165,000 5 57.388 50 T/J 38,159,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 404 418 0 39,700 16,407,600 20 308.180 418 T/J 1,355,000 400 B 3,300 35 BAJA Saranacentral Bajatama Tbk. --U3---2 54 57 54 54 0 767,800 42,288,400 81 21.600 55 J 13,800 54 T/B 124,100 36 BALI Bali Towerindo Sentra Tbk. --U7---2 980 960 960 960 -20 5,000 4,800,000 2 1,200.000 960 T/J 5,000 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,400 70,000 5 33.333 50 T/J 58,967,000 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,015 1,010 950 995 -20 600 580,500 4 122.732 990 J 500 950 B 1,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 66 73 67 69 3 193,800 13,769,900 40 55.200 72 J 100,000 69 T/B 14,000 40 BBLD Buana Finance Tbk. --U8---2 422 422 422 422 0 10,000 4,220,000 2 167.710 430 J 100 422 T/B 13,500 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 162 154 160 -2 8,734,800 1,385,488,700 706 133.333 160 T/J 177,100 159 B 400 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 31,800 1,590,000 7 45.455 50 T/J 5,928,500 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 222 226 220 222 0 1,853,500 412,394,200 218 65.294 222 T/J 35,400 220 B 163,200 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 900 45,000 6 217.306 50 T/J 627,208,900 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 700 695 695 -5 1,400 979,000 3 463.333 700 J 11,600 695 T/B 3,200 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 250 250 242 246 -4 1,569,900 387,243,400 127 234.286 246 T/J 224,100 242 B 158,600 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 126,400 6,320,000 13 48.544 50 T/J 1,233,000 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 388 396 386 394 6 112,097,800 43,905,989,000 2,487 382.524 394 T/J 287,000 392 B 35,700 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 188 210 175 175 -13 4,200 751,400 13 17.500 175 T/J 6,500 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 1,100 55,000 3 12.286 50 T/J 321,900 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 500 25,000 5 35.714 50 T/J 47,938,900 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 5,400 270,000 7 20.851 50 T/J 543,900 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 3,000 150,000 4 41.667 51 J 230,200 50 T/B 300 55 BKSW Bank QNB Indonesia Tbk. --U8---2 66 69 64 65 -1 62,400 4,165,400 22 149.151 66 J 20,000 65 T/B 16,800 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 3,300 B 100 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 515 505 510 5 103,100 52,532,500 105 392.308 510 T/J 4,100 505 B 2,700 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 290 272 284 2 18,200 5,059,200 20 88.750 284 T/J 4,400 272 B 1,000 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 13,700 685,000 6 0.172 50 T/J 64,050,300 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,600 1,610 1,595 1,600 0 47,240,000 75,821,432,500 2,549 1,553.398 1,600 T/J 30,400 1,595 B 105,600 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 195 190 182 182 -13 77,100 14,103,700 67 104.000 183 J 30,100 0 B 0 62 BOLT Garuda Metalindo Tbk. --U4---2 665 830 800 800 135 1,400 1,126,000 4 145.455 800 T/J 800 625 B 100 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 82 77 79 0 3,501,400 275,498,500 317 19.750 79 T/J 207,300 78 B 86,200 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 114,700 1,185 B 311,000 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 4,373,100 218,655,000 66 7.874 50 T/J 37,833,900 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,000 1,200 1,000 1,200 200 17,300 20,740,000 9 900.360 1,250 J 50,000 1,000 B 100 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,185 1,215 1,200 1,215 30 19,800 23,974,000 31 62.308 1,215 T/J 21,600 1,210 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 6,000 300,000 2 383.083 50 T/J 124,813,700 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 145 0 0 145 0 0 0 0 484.253 160 J 800 148 B 100 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 815 870 800 825 10 181,500 147,843,000 39 139.831 825 T/J 24,400 800 B 12,200 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,412,500 270,625,000 154 2.902 50 T/J 335,993,400 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 57 54 57 1 3,600 197,200 4 43.846 57 T/J 3,400 56 B 15,400 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 241,700 12,085,000 65 29.762 50 T/J 804,400 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 0 0 222 0 0 0 0 111.000 208 J 600 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 312 308 310 0 53,057,900 16,449,930,800 379 300.971 310 T/J 19,800 308 B 240,800 78 CASA Capital Financial Indonesia Tbk. --U8---2 388 380 364 368 -20 7,694,100 2,831,628,000 54 672.306 368 T/J 29,000 366 B 5,000 79 CASS Cardig Aero Services Tbk. --U7---2 166 198 166 174 8 10,376,400 1,798,950,200 444 43.500 178 J 700 174 T/B 500,000 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 115 125 116 124 9 10,676,000 1,283,149,400 1,464 77.500 124 T/J 8,300 122 B 200 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 252 258 246 252 0 681,600 169,024,800 79 100.800 252 T/J 65,300 246 B 153,100 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 55 53 53 0 5,133,600 276,857,500 103 339.200 54 J 883,800 53 T/B 1,622,000 83 CINT Chitose Internasional Tbk. --U5---2 274 270 262 268 -6 81,700 21,700,400 13 81.212 268 T/J 300 260 B 200 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,750 1,650 1,650 -100 29,300 49,355,000 14 5,987.372 1,750 J 11,000 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 1,900 1,770 1,770 -130 1,300 2,362,000 7 983.333 1,890 J 5,000 1,770 T/B 100 87 CLPI Colorpak Indonesia Tbk. --U9---2 690 700 690 690 0 27,500 19,193,000 22 345.000 700 J 1,700 690 T/B 60,700 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 0 472.727 260 J 900 244 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 865 865 865 50 400 346,000 3 436.869 865 T/J 300 830 B 200 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 21,100 1,055,000 6 38.462 50 T/J 10,678,400 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 31,000 1,550,000 4 40.000 50 T/J 12,138,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 87,700 4,385,000 483 16.667 50 T/J 490,500 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 193 193 186 190 -3 117,100 22,208,400 15 96.939 190 T/J 20,000 189 B 10,500 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 244 246 242 244 0 172,300 41,989,200 40 195.200 244 T/J 5,200 242 B 34,000 97 CTTH Citatah Tbk. --U2---2 50 52 50 50 0 295,400 14,898,300 17 2.105 51 J 23,100 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 158 158 148 150 -8 22,506,000 3,401,286,300 1,668 147.059 150 T/J 567,500 149 B 8,900 99 DAYA Duta Intidaya Tbk. --U9---2 560 0 0 560 0 0 0 0 312.674 560 J 2,700 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 86 101 80 97 11 21,119,600 1,981,486,100 2,445 64.667 98 J 205,700 97 T/B 278,800 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,825 1,830 0 2,100 3,842,000 3 3,673.076 1,835 J 1,600 1,825 B 1,400 102 DFAM Dafam Property Indonesia Tbk. --U9---2 394 392 374 392 -2 258,400 101,193,800 16 340.870 392 T/J 235,400 368 B 2,800 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 200 340,000 1 850.000 0 J 0 1,700 T/B 1,100 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,145 1,200 1,065 1,065 -80 711,100 794,700,500 246 36.102 1,065 T/J 92,000 0 B 0 105 DKFT Central Omega Resources Tbk. --M2---2 94 95 90 92 -2 3,616,200 334,770,900 333 236.322 93 J 3,700 92 T/B 295,900 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 90 94 90 91 1 7,553,100 692,987,200 871 39.565 92 J 987,300 91 T/B 98,900 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,260 3,260 -240 173,900 570,621,000 40 2,863.693 3,400 J 3,000 3,260 T/B 3,600 108 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,740 J 100 0 B 0 109 DWGL Dwi Guna Laksana Tbk. --U9---2 246 266 230 230 -16 103,837,900 24,712,933,200 85 153.333 230 T/J 20,300 0 B 0 110 EAST Eastparc Hotel Tbk. --M9---2 52 53 51 53 1 1,943,400 101,737,400 87 39.850 53 T/J 151,000 52 B 15,000 111 ECII Electronic City Indonesia Tbk. --U9---2 665 0 0 665 0 0 0 0 16.420 665 J 100,000 630 B 1,500 112 EMDE Megapolitan Developments Tbk. --U6---2 197 0 0 197 0 0 0 0 78.800 196 J 30,900 0 B 0 113 ENRG Energi Mega Persada Tbk. --U2---2 50 52 50 50 0 20,865,500 1,056,106,000 347 4.169 51 J 2,350,000 50 T/B 27,156,500 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 89 91 86 88 -1 82,526,000 7,280,987,900 2,678 23.784 88 T/J 2,753,100 87 B 306,700 115 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,730 1,770 1,730 1,760 30 3,400 5,896,000 3 1,231.381 1,760 T/J 3,400 1,750 B 300 116 ERTX Eratex Djaja Tbk. --U4---2 126 0 0 126 0 0 0 0 53.478 126 J 238,600 118 B 300 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 164 165 163 163 -1 23,400 3,823,400 8 100.000 165 J 330,200 163 T/B 106,400 118 ESTA Esta Multi Usaha Tbk. --U9---2 91 100 85 94 3 118,500 11,048,600 70 78.333 92 J 100 91 B 23,500 119 FAST Fast Food Indonesia Tbk. --U9---2 930 940 920 920 -10 883,300 818,850,500 162 2,893.719 920 T/J 20,200 915 B 15,200 120 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---2 118 120 116 116 -2 2,764,300 325,594,000 361 23.200 118 J 205,800 116 T/B 432,600 122 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,900 2,850 2,850 50 1,000 2,875,000 4 2,280.000 2,850 T/J 100 2,690 B 100 123 FITT Hotel Fitra International Tbk. --U9---2 52 55 53 54 2 5,900 317,400 13 52.941 54 T/J 10,500 53 B 2,000 124 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 84 86 80 85 1 65,400 5,583,800 18 62.963 85 T/J 19,100 84 B 224,000 126 FORU Fortune Indonesia Tbk --U9---2 80 0 0 80 0 0 0 0 61.538 104 J 200 81 B 300 127 FPNI Lotte Chemical Titan Tbk. --U3---2 95 97 93 93 -2 122,600 11,568,400 36 28.209 95 J 79,700 93 T/B 436,600 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 107 112 102 102 -5 17,600 1,848,600 20 92.727 108 J 100 102 T/B 98,500 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 54 53 54 2 442,400 23,690,600 40 33.750 54 T/J 11,400 53 B 33,600 130 GEMA Gema Grahasarana Tbk. --U9---2 356 348 334 348 -8 35,000 11,850,000 10 773.333 348 T/J 20,000 338 B 8,000 131 GGRP Gunung Raja Paksi Tbk. --U3---2 290 280 276 280 -10 5,400 1,511,600 6 33.333 290 J 29,500 280 T/B 8,000 132 GLOB Global Teleshop Tbk. --U9---2 218 204 204 204 -14 1,000 204,000 4 17.739 210 J 400 0 B 0 133 GLVA Galva Technologies Tbk. --U9---2 254 260 238 238 -16 119,400 29,112,200 52 105.310 240 J 300 238 T/B 23,100 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,800 J 300 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 180 181 0 6,800 1,225,800 4 107.101 198 J 400 180 B 245,300 136 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---2 111 104 104 104 -7 100 10,400 1 8.367 110 J 6,500 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 87 87 81 81 -6 91,300 7,619,900 19 70.435 81 T/J 38,100 0 B 0 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,614,700 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 190 230 190 198 8 35,500 7,637,200 25 180.000 198 T/J 4,600 196 B 400 141 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---2 131 122 122 122 -9 312,300 38,100,600 101 116.190 122 T/J 1,762,000 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 44,928,400 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 300 J 3,000 298 B 300 145 ICON Island Concepts Indonesia Tbk. --U9---2 53 62 52 54 1 244,000 13,362,000 53 103.655 59 J 79,400 54 T/B 5,100 146 IFSH Ifishdeco Tbk. --U2---2 300 300 280 280 -20 88,300 25,454,600 19 63.636 290 J 300 280 T/B 84,900 147 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---2 440 468 440 468 28 3,499,000 1,596,394,200 674 390.000 470 J 244,300 468 T/B 15,500 149 IKBI Sumi Indo Kabel Tbk. --U4---2 256 254 240 254 -2 20,400 4,911,400 12 23.035 254 T/J 1,200 240 B 5,500 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,145 1,100 1,140 5 699,700 796,714,000 58 300.000 1,150 J 46,300 1,140 T/B 3,800 151 INAI Indal Aluminium Industry Tbk. --U3---2 378 388 366 366 -12 2,500 957,000 8 133.625 376 J 6,300 368 B 5,000 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 500 25,000 5 40.650 50 T/J 1,284,900 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 79 82 78 80 1 354,800 28,347,800 51 72.727 81 J 4,000 80 T/B 1,500 154 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 10,600 530,000 4 4.000 50 T/J 9,900 0 B 0 155 INOV Inocycle Technology Group Tbk. --M3---2 302 320 282 320 18 238,800 71,219,200 83 128.000 320 T/J 76,500 300 B 200 156 INPP Indonesian Paradise Property Tbk. --U9---2 720 730 685 705 -15 63,700 45,087,000 44 671.429 705 T/J 10,000 690 B 400 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,130 3,210 2,920 2,920 -210 293,400 915,293,000 55 1,057.971 2,920 T/J 1,400 0 B 0 158 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 840 J 300 0 B 0 159 INTA Intraco Penta Tbk. --U9---2 256 256 240 240 -16 209,200 50,331,600 37 169.180 256 J 22,900 240 T/B 229,300 160 INTD Inter Delta Tbk --U9---2 232 0 0 232 0 0 0 0 71.449 216 J 24,600 0 B 0 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 183 191 179 185 2 88,800 16,394,100 43 48.684 187 J 64,400 181 B 100 162 IRRA Itama Ranoraya Tbk. --U9---2 550 555 540 545 -5 9,393,800 5,117,776,500 1,820 145.722 550 J 163,400 545 T/B 7,500 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,855 1,900 1,845 1,865 10 548,900 1,021,025,000 476 847.727 1,870 J 4,700 1,865 T/B 4,300 164 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---2 102 107 101 102 0 5,118,400 526,221,600 388 41.463 103 J 206,500 102 T/B 214,600 166 JAYA Armada Berjaya Trans Tbk. --U7---2 59 65 58 61 2 140,000 8,305,400 256 21.181 61 T/J 7,200 59 B 10,000 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,750 J 800 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 177,243,900 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 458 460 460 460 2 200 92,000 2 260.934 550 J 3,000 460 T/B 3,000 170 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---2 183 174 171 171 -12 53,300 9,156,100 32 122.143 171 T/J 1,300 0 B 0 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 990 J 100 930 B 100 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 765 745 750 -15 912,800 693,686,000 52 1,666.667 760 J 10,400 750 T/B 14,200 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 54 52 52 2 57,400 3,041,300 25 8.803 53 J 14,100 52 T/B 24,000 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 52 50 50 0 1,975,800 99,878,200 179 33.333 51 J 245,200 50 T/B 922,700 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 302 334 300 334 32 24,321,400 7,528,576,600 4,241 334.000 336 J 154,000 334 T/B 313,200 177 KBLM Kabelindo Murni Tbk. --U4---2 318 298 296 296 -22 91,100 26,965,800 20 9.867 316 J 100 296 T/B 9,500 178 KBLV First Media Tbk. --U9---2 382 474 358 470 88 5,300 2,310,000 10 125.020 470 T/J 45,600 390 B 500 179 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---2 780 835 835 835 55 15,300 12,775,500 5 208.750 835 T/J 191,000 780 B 100 181 KEJU Mulia Boga Raya Tbk. --U5---2 850 870 840 845 -5 161,200 136,741,000 49 112.667 860 J 40,700 845 T/B 31,700 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 3,100 155,000 31 1.818 50 T/J 389,300 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 165 156 156 156 -9 100 15,600 1 52.000 200 J 100 161 B 5,800 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 3,100 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 236 236 222 230 -6 1,100 253,000 8 50.218 238 J 100 230 T/B 1,600 186 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 200 101 B 11,000 187 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 414 J 3,700 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 560 560 555 560 0 34,000 18,928,500 16 141.772 560 T/J 3,700 545 B 200 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 51 1 1,729,900 86,546,700 76 30.357 51 T/J 654,800 50 B 161,400 190 KPIG MNC Land Tbk. --M9---2 114 114 112 114 0 1,062,800 120,750,400 50 245.304 114 T/J 4,593,700 113 B 500,200 191 KRAH Grand Kartech Tbk. --U4---2 620 670 620 620 0 200 129,000 2 225.455 580 J 3,000 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 330 360 308 314 -16 241,200 82,278,400 52 80.513 314 T/J 12,500 308 B 2,000 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,069,200 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---2 356 358 354 358 2 61,100 21,731,800 6 172.115 356 J 2,900 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 19,200 960,000 12 15.714 50 T/J 1,613,800 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 88 82 88 0 9,600 793,700 11 12.841 88 T/J 2,800 82 B 2,900 198 LMSH Lionmesh Prima Tbk. --U3---2 250 0 0 250 0 0 0 0 34.722 250 J 1,600 238 B 600 199 LPIN Multi Prima Sejahtera Tbk --U4---2 200 200 195 195 -5 28,900 5,639,000 7 88.947 208 J 8,000 195 T/B 42,800 200 LPLI Star Pacific Tbk --U9---2 77 87 76 84 7 4,400 339,100 10 2.591 84 T/J 20,500 74 B 100 201 LPPS Lippo Securities Tbk. --U8---2 78 78 73 73 -5 40,900 2,987,600 13 4.958 73 T/J 323,000 0 B 0 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 200 138 B 100 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 308 316 308 308 0 215,700 66,889,200 85 107.692 314 J 8,600 308 T/B 45,700 204 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 0 100 5,000 1 45.455 50 T/J 44,818,800 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,320 2,460 2,330 2,360 40 7,981,800 18,882,339,000 971 112.381 2,360 T/J 5,100 2,350 B 139,200 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 89.286 1,500 J 1,400 1,410 B 2,000 208 MARI Mahaka Radio Integra Tbk. --M9---2 135 135 127 135 0 25,500 3,291,400 8 180.000 134 J 10,100 130 B 800 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,625 1,630 1,550 1,590 -35 300,300 478,100,000 72 122.308 1,590 T/J 50,300 1,550 B 10,200 210 MCAS M Cash Integrasi Tbk. --U9---2 965 985 905 940 -25 465,500 442,678,500 238 67.870 940 T/J 20,300 925 B 600 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,350 1,350 1,300 1,340 -10 56,761,300 75,442,597,500 4,265 349.421 1,340 T/J 1,805,000 1,335 B 2,800 212 MDKI Emdeki Utama Tbk. --U3---2 129 145 129 144 15 160,200 22,247,300 68 33.699 144 T/J 18,100 134 B 10,000 213 MERK Merck Tbk. --U5---2 2,210 2,210 2,160 2,170 -40 30,300 65,721,000 48 5,721.518 2,190 J 5,000 2,170 T/B 200 214 MFIN Mandala Multifinance Tbk. --U8---2 805 810 795 795 -10 17,600 14,088,500 11 815.385 800 J 10,000 770 B 2,000 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 488 500 488 498 10 8,600 4,296,800 12 249.000 500 J 3,500 498 T/B 1,500 216 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---2 296 300 298 298 2 700 208,800 3 60.816 300 J 10,400 298 T/B 2,900 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,435 1,435 1,435 0 100 143,500 1 521.818 1,470 J 200 1,435 T/B 900 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 915,800 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 3,193,800 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 50 50 50 0 100 5,000 1 125.000 50 T/J 13,169,600 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,700 J 5,000 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 530 535 515 530 0 6,156,300 3,236,584,000 281 88.518 530 T/J 91,700 510 B 25,100 225 MMLP Mega Manunggal Property Tbk. --M6---2 143 145 142 144 1 355,200 50,784,700 70 24.615 144 T/J 11,600 143 B 175,900 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,125 1,100 1,050 1,050 -75 79,700 85,447,000 36 181.034 1,050 T/J 6,700 0 B 0 227 MPOW Megapower Makmur Tbk. --U7---2 57 59 57 59 2 2,600 149,400 8 29.500 59 T/J 13,700 56 B 12,500 228 MPRO Maha Properti Indonesia Tbk. --U6---2 850 890 850 890 40 300 259,000 2 809.091 880 J 1,600 795 B 100 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,500 J 700 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 95,310,600 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 135 150 137 146 11 119,400 17,301,300 43 45.625 145 J 1,000 138 B 500 232 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---2 138 138 138 138 0 100 13,800 1 35.362 184 J 900 141 B 2,000 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 61 51 51 0 39,200 2,024,800 24 51.000 51 T/J 86,600 50 B 108,100 235 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---2 192 204 182 204 12 30,800 6,068,700 28 198.058 204 T/J 3,000 190 B 400 238 NATO Nusantara Properti Internasional Tbk. --U9---2 464 436 432 432 -32 1,176,800 508,402,800 100 419.417 432 T/J 1,138,500 0 B 0 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 133 133 133 0 200 26,600 2 79.167 143 J 10,000 133 T/B 2,000 240 NFCX NFC Indonesia Tbk. --U9---2 1,160 1,160 1,155 1,155 -5 2,600 3,008,500 7 62.432 1,160 J 1,893,900 1,155 T/B 6,600 241 NICK Charnic Capital Tbk. --U9---2 348 326 324 324 -24 300 97,400 3 162.000 324 T/J 50,300 0 B 0 242 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 243 NIRO City Retail Developments Tbk. --U6---2 140 154 150 150 10 200 30,400 2 142.857 141 J 9,400 139 B 500 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 81,600 4,080,000 285 33.333 50 T/J 84,524,500 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 340 318 318 318 -22 200 63,600 2 167.368 318 T/J 9,800 0 B 0 246 OCAP Onix Capital Tbk. --U9---2 131 140 122 140 9 8,800 1,075,400 8 70.000 136 J 2,400 135 B 200 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 74 78 74 75 1 2,048,800 153,892,100 93 187.645 75 T/J 268,100 74 B 82,100 248 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 94 95 0 1,987,900 190,643,900 183 70.370 96 J 232,000 95 T/B 18,800 250 PALM Provident Agro Tbk. --U1---2 185 202 185 202 17 2,100 390,200 2 55.211 202 T/J 1,400 193 B 500 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 71 70 70 70 -1 2,500 175,000 4 64.815 71 J 17,000 70 T/B 100 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 204 200 192 193 -11 700 135,700 5 128.667 199 J 100 193 T/B 1,700 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 400 0 0 400 0 0 0 0 200.000 400 J 1,100 372 B 600 254 PEGE Panca Global Kapital Tbk. --U9---2 153 160 160 160 7 200 32,000 2 345.677 159 J 100 143 B 200 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 300 280 300 0 4,400 1,318,000 2 400.000 308 J 100 300 T/B 700 256 PICO Pelangi Indah Canindo Tbk --U3---2 164 165 155 155 -9 520,200 81,923,200 118 23.846 157 J 53,800 155 T/B 3,000 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 1,000 50,000 1 12.500 50 T/J 3,285,100 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---2 126 130 125 126 0 94,000 11,756,000 16 100.800 130 J 126,800 125 B 1,138,000 260 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 535 J 100 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 55 60 54 55 0 233,700 12,859,100 59 40.741 58 J 9,900 55 T/B 36,700 262 POLI Pollux Investasi Internasional Tbk. --U6---2 955 990 925 985 30 71,900 66,601,500 14 60.245 990 J 300 900 B 500 263 POLU Golden Flower Tbk. --U4---2 700 800 670 800 100 700 497,000 3 277.778 800 T/J 1,800 680 B 200 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 101,000 5,050,000 3 0.429 50 T/J 2,347,500 0 B 0 265 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 3,700 185,000 6 31.736 50 T/J 30,021,200 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 18,800 940,000 3 33.333 50 T/J 15,895,900 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 640 645 610 640 0 1,162,000 743,576,500 193 42.667 640 T/J 342,700 635 B 240,600 269 PRIM Royal Prima Tbk. --U9---2 280 280 278 278 -2 3,900 1,084,400 4 55.600 280 J 6,900 278 T/B 100 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 191 187 188 -1 12,651,800 2,388,171,400 930 609.934 188 T/J 133,000 187 B 1,345,500 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 114 114 114 0 300 34,200 2 11.400 121 J 100 114 T/B 200,000 272 PSGO Palma Serasih Tbk. --U1---2 110 112 103 103 -7 117,300 12,090,500 32 98.095 103 T/J 1,200 0 B 0 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 600 30,000 2 59.494 50 T/J 32,863,000 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 870 955 865 955 85 6,448,000 5,892,442,500 933 146.923 955 T/J 69,100 950 B 26,500 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 0 0 3,620 0 0 0 0 283.922 3,700 J 200 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 75 77 75 77 2 21,596,800 1,648,141,100 36,175 73.333 77 T/J 3,057,100 76 B 1,044,900 277 PYFA Pyridam Farma Tbk --U5---2 595 0 0 595 0 0 0 0 583.105 0 J 0 0 B 0 278 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 53 0 15,483,200 821,519,000 1,442 53.000 54 J 10,071,800 53 T/B 516,600 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 194 208 190 190 -4 51,600 10,066,600 10 77.853 199 J 700 194 B 100 280 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 281 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 428 430 424 430 2 405,200 173,536,200 115 263.804 430 T/J 2,700 426 B 100 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 220,300 11,015,000 13 79.834 50 T/J 70,400 0 B 0 283 RONY Aesler Grup Internasional Tbk. --U9---2 165 165 165 165 0 6,200 1,023,000 8 165.000 165 T/J 6,400 159 B 1,200 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 168 172 160 170 2 23,500 3,860,300 25 68.000 170 T/J 2,000 160 B 500 285 SAFE Steady Safe Tbk --U7---2 196 204 196 198 2 286,200 58,140,800 52 19.934 198 T/J 800 183 B 100,300 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 109 117 109 111 2 16,791,600 1,963,625,700 53 138.750 111 T/J 126,400 110 B 23,100 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,460 J 10,100 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,427,700 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 104 105 102 105 1 11,661,500 1,201,412,900 1,088 100.000 105 T/J 228,800 103 B 25,000 290 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 0 100,100 5,005,000 9 27.536 50 T/J 1,580,500 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 615 615 605 615 0 11,400 6,953,000 5 327.128 615 T/J 5,200 610 B 2,000 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,980 J 1,400 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 490 525 490 500 10 550,200 279,432,400 368 357.143 500 T/J 209,400 498 B 15,200 295 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---2 725 675 675 675 -50 13,200 8,910,000 11 625.000 675 T/J 38,100 0 B 0 297 SIPD Sierad Produce Tbk. --U3---2 1,300 1,350 1,290 1,350 50 203,500 268,323,000 23 1.500 1,400 J 6,500 1,300 B 2,000 298 SKBM Sekar Bumi Tbk. --U5---2 370 0 0 370 0 0 0 0 321.739 364 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 1,560 J 700 1,500 B 100 300 SKRN Superkrane Mitra Utama Tbk. XDM6---2 535 550 505 520 -15 428,100 222,126,500 167 74.286 520 T/J 369,300 515 B 11,300 301 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 5,200 5,225 5,125 5,175 -25 231,600 1,199,307,500 47 4,500.000 5,200 J 3,700 5,150 B 200 303 SMAR Smart Tbk. --U1---2 2,780 2,800 2,800 2,800 20 300 840,000 2 925.131 2,850 J 100 2,820 B 1,500 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 0 0 95 0 0 0 0 12.036 95 J 9,700 89 B 500 305 SMMT Golden Eagle Energy Tbk. --U2---2 83 82 80 82 -1 8,000 647,400 8 191.840 82 T/J 32,900 80 B 6,000 306 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---2 374 406 374 390 16 32,900 12,564,000 20 141.304 388 J 30,000 372 B 1,000 308 SOTS Satria Mega Kencana Tbk. --U9---2 194 204 181 192 -2 4,100 748,000 10 116.364 190 J 13,500 181 B 8,500 309 SPTO Surya Pertiwi Tbk. --M9K--2 480 505 490 505 25 84,000 42,264,400 55 43.534 510 J 7,500 505 T/B 1,300 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 185 206 184 198 13 9,457,800 1,864,045,200 1,120 112.514 199 J 121,800 198 T/B 148,300 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,810 2,790 2,790 -10 119,800 335,195,000 115 50.727 2,800 J 5,700 2,790 T/B 44,600 312 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 7,200 7,700 7,200 7,200 0 47,200 342,880,000 48 4,254.565 7,450 J 300 7,200 T/B 1,400 314 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 315 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,900 0 0 3,900 0 0 0 0 119.780 3,900 J 500 0 B 0 316 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 100 289,000 1 1,864.516 2,900 J 33,300 2,890 T/B 1,000 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 96 91 94 -2 2,290,400 214,203,400 140 58.750 95 J 26,400 94 T/B 35,300 318 TALF Tunas Alfin Tbk. --U3---2 266 276 276 276 10 100 27,600 1 69.873 276 T/J 4,000 0 B 0 319 TAMA Lancartama Sejati Tbk. --U6---2 158 168 168 168 10 100 16,800 1 96.000 167 J 20,400 153 B 50,100 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 74 84 69 69 -5 13,081,500 969,998,100 1,990 630.425 70 J 128,600 69 T/B 623,200 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 700 715 715 715 15 100 71,500 1 101.418 720 J 2,000 685 B 100 322 TCPI Transcoal Pacific Tbk. --U7---2 5,125 5,175 4,940 5,025 -100 10,890,800 54,472,484,500 7,543 3,641.304 5,025 T/J 58,900 5,000 B 6,500 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 0 0 1,570 0 0 0 0 143.379 1,570 J 2,200 1,565 B 1,700 324 TECH Indosterling Technomedia Tbk. --U9---2 160 216 204 216 56 30,513,200 6,584,562,000 1,375 135.000 0 J 0 216 T/B 5,969,100 325 TFAS Telefast Indonesia Tbk. --U9---2 155 160 152 157 2 33,100 5,120,200 22 87.222 157 T/J 2,000 152 B 200 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 432 470 432 470 38 1,500 651,800 3 106.508 468 J 3,000 402 B 1,000 327 TGKA Tigaraksa Satria Tbk. --U9---2 6,275 6,000 6,000 6,000 -275 300 1,800,000 1 4,930.561 6,250 J 200 6,000 T/B 200 328 TIFA Tifa Finance Tbk. --U8---2 193 193 193 193 0 10,000 1,930,000 1 96.500 210 J 2,000 193 T/B 100 329 TIRA Tira Austenite Tbk --U9---2 284 0 0 284 0 0 0 0 127.461 278 J 500 0 B 0 330 TMPO Tempo Intimedia Tbk. --U9---2 138 149 129 149 11 30,000 3,879,000 13 51.761 145 J 6,300 144 B 200 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 222 222 210 210 -12 500 107,400 4 140.000 222 J 13,900 210 T/B 1,300 332 TOTO Surya Toto Indonesia Tbk. --U3---2 218 226 218 218 0 32,500 7,183,000 21 707.172 218 T/J 198,000 214 B 5,000 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,300 7,400 7,275 7,325 25 2,380,000 17,466,245,000 904 1,693.975 7,325 T/J 12,100 7,300 B 45,600 334 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 272 J 200 222 B 700 335 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 336 TRIN Perintis Triniti Properti Tbk. --U6---2 284 292 274 282 -2 16,240,300 4,606,847,800 1,158 141.000 282 T/J 114,700 280 B 70,000 337 TRIS Trisula International Tbk. --U4---2 226 0 0 226 0 0 0 0 75.333 224 J 8,800 0 B 0 338 TRUK Guna Timur Raya Tbk. --U7---2 104 105 104 104 0 708,500 74,020,500 66 45.217 105 J 215,700 104 T/B 18,200 339 TRUS Trust Finance Indonesia Tbk --U8---2 326 326 310 310 -16 8,600 2,683,600 5 364.706 350 J 500 312 B 500 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,870 2,890 2,760 2,890 20 1,000 2,873,000 5 75.065 2,900 J 21,900 2,890 T/B 100 341 UNIT Nusantara Inti Corpora Tbk --U4---2 154 0 0 154 0 0 0 0 3.823 151 J 400 146 B 4,900 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,670 1,670 1,665 1,670 0 199,800 333,636,000 13 139.167 1,670 T/J 900 1,665 B 300 343 VINS Victoria Insurance Tbk. --U8---2 110 114 109 111 1 21,200 2,328,300 25 105.714 111 T/J 57,400 110 B 1,100 344 VRNA Verena Multi Finance Tbk. --U8---2 118 128 117 117 -1 8,700 1,021,700 12 118.045 118 J 2,000 117 T/B 100 345 WAPO Wahana Pronatural Tbk. --U9---2 65 82 61 61 -4 22,400 1,410,900 18 34.857 61 T/J 900 0 B 0 346 WICO Wicaksana Overseas International Tbk. --U9---2 625 0 0 625 0 0 0 0 32.308 620 J 20,000 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 53 50 50 0 11,335,100 569,348,100 354 11.111 50 T/J 1,415,700 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 233,800 11,690,000 34 13.298 50 T/J 1,475,800 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 560 610 610 610 50 100 61,000 1 111.927 550 J 7,700 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 194 194 194 194 0 100 19,400 1 92.037 181 J 14,600 0 B 0 351 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 31,100 0 B 0 352 ZINC Kapuas Prima Coal Tbk. --U2---2 148 168 148 168 20 189,974,000 29,819,931,100 3,930 598.909 169 J 731,000 168 T/B 13,445,700 353 ZONE Mega Perintis Tbk. --U4---2 416 420 412 414 -2 364,700 151,968,200 91 138.926 414 T/J 400 410 B 600 Total 1,100,123,700 479,421,884,000 102,589 2,052,110,200 62,853,400 Jakarta, 04 June 2020 Trading Division