List of Securities Quotation Development Board: Date: Friday, 05 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 0 532,600 26,630,000 118 87.719 50 T/J 5,410,600 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---2 880 880 870 880 0 106,800 93,219,500 52 45.714 890 J 1,000 880 T/B 1,700 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 480 0 0 480 0 0 0 0 436.364 476 J 2,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 105 110 105 106 1 13,100 1,428,500 7 96.364 110 J 35,000 106 T/B 600 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 54 50 51 0 62,900 3,151,700 20 192.286 51 T/J 1,900 50 B 2,900 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 0 200 10,000 2 75.893 50 T/J 2,384,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 396 0 0 396 0 0 0 0 52.237 378 J 1,400 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 153 167 150 159 6 424,400 66,680,600 105 79.500 167 J 4,000 159 T/B 225,800 11 ALDO Alkindo Naratama Tbk. --U3---2 400 400 380 386 -14 15,600 6,076,000 15 282.902 386 T/J 200 380 B 2,300 12 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 388 J 2,700 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 212 260 200 220 8 244,400 49,982,800 50 33.846 220 T/J 7,100 208 B 6,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 280 266 280 0 2,500 690,000 8 266.667 278 J 200 272 B 1,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 234 268 236 268 34 136,200 35,184,000 77 154.023 268 T/J 102,800 252 B 2,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 396 J 10,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,955 1,980 1,980 1,980 25 700 1,386,000 3 104.211 1,980 T/J 11,900 1,960 B 1,200 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 105,900 5,295,000 19 125.000 50 T/J 21,868,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 95 103 92 100 5 154,800 15,210,300 43 6.402 103 J 600 100 T/B 31,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 1,010 1,020 1,005 1,020 10 31,002,900 31,258,366,000 5,845 1,084.922 1,020 T/J 168,600 1,010 B 50,000 21 APII Arita Prima Indonesia Tbk. --U9---2 206 202 192 202 -4 10,500 2,069,000 3 91.818 202 T/J 8,900 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 690 690 690 690 0 10,200 7,038,000 4 46.000 690 T/J 4,800 650 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 0 0 1,210 0 0 0 0 512.712 1,210 J 10,434,000 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---2 410 410 410 410 0 300 123,000 1 237.833 400 J 3,500 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 880 1,000 875 1,000 120 201,900 186,943,500 52 5,039.815 1,000 T/J 51,900 875 B 30,000 28 ASBI Asuransi Bintang Tbk. --U8---2 304 380 296 360 56 123,300 44,748,400 35 273.286 360 T/J 100 300 B 500 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 114 115 110 113 -1 46,800 5,193,400 12 75.333 115 J 3,900 110 B 224,700 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 422 500 410 482 60 15,939,000 7,018,027,400 974 459.048 484 J 305,800 482 T/B 165,900 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 2,000 1,955 1,955 -30 1,300 2,586,500 4 762.799 1,955 T/J 2,700 0 B 0 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 20,200 1,010,000 2 50.000 50 T/J 11,199,100 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 8,500 425,000 5 57.388 50 T/J 37,210,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 410 418 0 40,600 16,886,000 14 308.180 412 J 3,100 400 B 3,100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 54 55 54 55 1 200,800 10,957,000 18 22.000 55 T/J 1,500 54 B 24,900 36 BALI Bali Towerindo Sentra Tbk. --U7---2 960 935 935 935 -25 1,800 1,683,000 4 1,168.750 935 T/J 28,200 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 25,100 1,255,000 3 33.333 50 T/J 54,503,800 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 995 1,040 945 1,040 45 3,000 2,952,000 11 128.283 1,000 J 400 995 B 300 39 BBHI Bank Harda Internasional Tbk. --U8---2 69 72 66 72 3 201,000 14,259,700 37 57.600 72 T/J 99,100 70 B 600 40 BBLD Buana Finance Tbk. --U8---2 422 0 0 422 0 0 0 0 167.710 428 J 300 394 B 1,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 160 160 155 159 -1 7,500,800 1,191,920,700 315 132.500 159 T/J 221,300 158 B 100 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 3,600 180,000 3 45.455 50 T/J 5,727,300 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 222 228 222 224 2 1,299,400 292,037,600 232 65.882 226 J 214,200 224 T/B 36,300 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,100 155,000 2 217.306 50 T/J 618,821,400 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 695 700 700 700 5 1,600 1,120,000 3 466.667 700 T/J 10,300 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 246 248 244 244 -2 803,100 197,972,800 91 232.381 246 J 127,000 244 T/B 129,800 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 11,100 555,000 6 48.544 50 T/J 1,110,700 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 394 394 388 390 -4 115,786,100 45,299,158,600 1,799 378.641 390 T/J 60,200 388 B 320,600 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 175 210 185 200 25 12,900 2,596,100 15 20.000 198 J 10,000 171 B 200 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 1,100 55,000 4 12.286 50 T/J 249,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,503,300 75,165,000 10 35.714 50 T/J 49,627,800 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,900 95,000 2 20.851 50 T/J 541,900 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 2,000 100,000 3 41.667 50 T/J 128,200 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 65 66 65 65 0 11,000 715,300 8 149.151 66 J 100 65 T/B 25,000 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---2 510 520 510 510 0 122,100 62,383,000 114 392.308 515 J 8,500 510 T/B 3,100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 284 320 276 290 6 29,100 8,542,000 53 90.625 290 T/J 155,800 288 B 100 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 112,200 5,610,000 9 0.172 50 T/J 63,177,400 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,600 1,600 1,580 1,580 -20 50,695,200 80,517,915,500 1,653 1,533.981 1,580 T/J 166,400 1,575 B 271,000 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 182 180 170 177 -5 167,900 29,402,100 58 101.143 177 T/J 23,300 174 B 22,700 62 BOLT Garuda Metalindo Tbk. --U4---2 800 0 0 800 0 0 0 0 145.455 800 J 800 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 80 75 77 -2 2,835,900 218,208,700 292 19.250 78 J 33,000 77 T/B 335,500 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 115,000 1,185 B 300,500 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 33,865,300 1,693,265,000 281 7.874 50 T/J 32,190,700 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,200 1,150 1,150 1,150 -50 100 115,000 1 862.845 1,150 T/J 49,900 1,120 B 100 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,215 1,215 1,170 1,215 0 91,400 109,463,500 78 62.308 1,215 T/J 1,000 1,180 B 1,000 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 125,054,000 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 145 155 145 155 10 4,400 643,000 5 517.650 155 T/J 700 146 B 400 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 825 845 770 805 -20 138,100 109,172,000 62 136.441 815 J 10,700 805 T/B 2,700 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 13,494,300 674,715,000 200 2.902 50 T/J 411,239,000 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 58 56 58 1 49,300 2,856,100 13 44.615 59 J 2,000 57 B 10,000 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 20,800 1,040,000 10 29.762 50 T/J 1,150,500 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 0 0 222 0 0 0 0 111.000 208 J 1,300 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 312 308 310 0 52,022,400 16,126,368,800 527 300.971 312 J 53,500 310 T/B 196,500 78 CASA Capital Financial Indonesia Tbk. --U8---2 368 370 350 370 2 151,000 55,850,000 9 675.960 370 T/J 101,100 344 B 200 79 CASS Cardig Aero Services Tbk. --U7---2 174 190 166 174 0 13,829,300 2,377,232,700 767 43.500 174 T/J 1,447,700 173 B 50,000 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 124 135 118 135 11 25,403,000 3,132,801,300 3,407 84.375 135 T/J 11,700 134 B 300 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 252 254 244 248 -4 1,469,700 361,486,400 103 99.200 248 T/J 30,800 246 B 22,100 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 57 53 56 3 3,677,500 202,220,400 149 358.400 56 T/J 47,700 55 B 196,100 83 CINT Chitose Internasional Tbk. --U5---2 268 266 258 258 -10 23,600 6,222,800 11 78.182 262 J 100 258 T/B 29,600 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,770 1,770 1,770 120 300 531,000 2 6,422.817 1,770 T/J 4,300 1,650 B 300 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 1,770 1,770 1,750 1,750 -20 1,100 1,945,000 4 972.222 1,735 J 2,000 1,660 B 700 87 CLPI Colorpak Indonesia Tbk. --U9---2 690 700 675 690 0 116,800 79,488,500 20 345.000 695 J 5,700 690 T/B 7,100 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 0 472.727 258 J 1,000 242 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 865 0 0 865 0 0 0 0 436.869 865 J 300 0 B 0 92 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,314,900 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 16,576,600 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 10,700 535,000 5 16.667 50 T/J 846,300 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 190 190 183 190 0 233,200 44,094,600 16 96.939 190 T/J 7,800 189 B 200 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 244 250 244 246 2 106,400 26,142,800 38 196.800 246 T/J 11,300 244 B 62,100 97 CTTH Citatah Tbk. --U2---2 50 51 50 51 1 7,200 364,000 8 2.147 51 T/J 27,400 50 B 22,000 98 DADA Diamond Citra Propertindo Tbk. --U6---2 150 152 142 144 -6 26,975,200 3,947,673,000 2,220 141.176 144 T/J 278,700 143 B 17,200 99 DAYA Duta Intidaya Tbk. --U9---2 560 0 0 560 0 0 0 0 312.674 555 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 97 109 91 105 8 16,285,700 1,702,290,100 1,630 70.000 106 J 192,000 105 T/B 882,900 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,825 1,825 -5 2,800 5,118,000 4 3,663.040 1,830 J 1,900 1,825 T/B 500 102 DFAM Dafam Property Indonesia Tbk. --U9---2 392 390 366 368 -24 9,100 3,339,400 9 320.000 368 T/J 600 366 B 10,000 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 100 170,000 1 850.000 0 J 0 1,700 T/B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,065 1,175 995 1,095 30 6,544,000 6,968,582,500 505 37.119 1,115 J 1,000 1,095 T/B 600 105 DKFT Central Omega Resources Tbk. --M2---2 92 96 92 96 4 5,558,900 520,831,100 280 246.596 96 T/J 303,800 95 B 1,158,900 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 91 93 90 91 0 7,280,500 658,608,600 221 39.565 92 J 341,400 91 T/B 109,200 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,400 3,400 3,400 140 6,000 20,400,000 4 2,986.674 3,400 T/J 10,800 3,380 B 5,000 108 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---2 230 238 230 238 8 246,700 57,889,400 57 158.667 238 T/J 9,300 234 B 3,000 110 EAST Eastparc Hotel Tbk. --M9---2 53 56 51 54 1 273,800 14,438,300 57 40.602 54 T/J 677,700 53 B 815,000 111 ECII Electronic City Indonesia Tbk. --U9---2 665 665 630 660 -5 3,600 2,301,500 4 16.296 660 T/J 17,500 630 B 8,000 112 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 57 50 54 4 272,146,700 14,935,379,200 3,906 4.502 55 J 3,093,500 54 T/B 8,497,600 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 88 93 85 91 3 147,351,400 13,002,836,600 4,544 24.595 91 T/J 4,044,900 90 B 1,211,000 115 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,760 1,835 1,760 1,760 0 1,600 2,863,500 10 1,231.381 1,760 T/J 500 1,755 B 500 116 ERTX Eratex Djaja Tbk. --U4---2 126 130 129 130 4 200 25,900 2 55.175 129 J 2,700 118 B 200 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 163 164 160 161 -2 3,100 496,800 6 98.773 162 J 200 160 B 125,800 118 ESTA Esta Multi Usaha Tbk. --U9---2 94 98 91 94 0 179,500 16,662,800 58 78.333 94 T/J 59,400 92 B 500 119 FAST Fast Food Indonesia Tbk. --U9---2 920 995 920 965 45 1,944,300 1,862,519,000 555 3,035.259 975 J 2,200 965 T/B 43,100 120 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---2 116 120 116 117 1 5,237,700 614,399,100 638 23.400 117 T/J 800 116 B 643,700 122 FISH FKS Multi Agro Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,280.000 2,910 J 100 2,850 B 200 123 FITT Hotel Fitra International Tbk. --U9---2 54 57 52 54 0 28,600 1,517,200 31 52.941 54 T/J 19,400 53 B 2,000 124 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 85 114 80 114 29 4,735,100 514,908,100 592 84.444 0 J 0 114 T/B 9,116,500 126 FORU Fortune Indonesia Tbk --U9---2 80 89 77 77 -3 400 34,400 2 59.231 89 J 1,300 77 T/B 1,200 127 FPNI Lotte Chemical Titan Tbk. --U3---2 93 96 90 95 2 160,900 14,748,700 49 28.816 95 T/J 3,100 93 B 25,000 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 102 110 107 109 7 1,300 142,000 8 99.091 109 T/J 9,900 105 B 100 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 56 54 55 1 258,500 14,062,700 33 34.375 56 J 120,000 55 T/B 17,300 130 GEMA Gema Grahasarana Tbk. --U9---2 348 348 348 348 0 10,000 3,480,000 1 773.333 352 J 400 330 B 20,000 131 GGRP Gunung Raja Paksi Tbk. --U3---2 280 280 280 280 0 3,400 952,000 4 33.333 280 T/J 4,200 270 B 500 132 GLOB Global Teleshop Tbk. --U9---2 204 200 190 198 -6 88,500 16,873,600 36 17.217 198 T/J 300 190 B 103,200 133 GLVA Galva Technologies Tbk. --U9---2 238 260 238 260 22 351,400 91,168,400 31 115.044 260 T/J 37,300 230 B 500 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 17,000 J 300 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 0 0 181 0 0 0 0 107.101 200 J 100 182 B 100 136 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---2 104 0 0 104 0 0 0 0 8.367 104 J 300 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 81 87 76 82 1 120,700 9,234,400 27 71.304 82 T/J 59,400 78 B 2,300 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,458,400 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 198 214 197 197 -1 41,600 8,234,400 21 179.091 214 J 1,200 197 T/B 75,700 141 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---2 122 114 114 114 -8 862,900 98,370,600 177 108.571 114 T/J 1,330,500 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 400 20,000 4 38.462 50 T/J 43,055,900 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 310 J 5,000 0 B 0 145 ICON Island Concepts Indonesia Tbk. --U9---2 54 60 54 54 0 32,500 1,759,400 14 103.655 57 J 4,100 53 B 18,100 146 IFSH Ifishdeco Tbk. --U2---2 280 298 264 298 18 7,300 2,065,600 15 67.727 298 T/J 2,900 290 B 1,400 147 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---2 468 480 450 456 -12 6,368,900 2,966,029,400 1,175 380.000 458 J 164,700 456 T/B 400 149 IKBI Sumi Indo Kabel Tbk. --U4---2 254 252 238 238 -16 6,400 1,549,000 8 21.584 256 J 100 238 T/B 5,600 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,140 1,140 1,135 1,140 0 677,900 771,732,000 28 300.000 1,140 T/J 73,300 1,130 B 7,200 151 INAI Indal Aluminium Industry Tbk. --U3---2 366 376 368 374 8 5,100 1,915,000 8 136.546 374 T/J 2,700 368 B 10,200 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 10,000 500,000 5 40.650 50 T/J 1,178,600 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 80 83 78 83 3 150,500 12,153,100 30 75.455 82 J 28,900 80 B 10,000 154 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 54,000 2,700,000 12 4.000 50 T/J 40,000 0 B 0 155 INOV Inocycle Technology Group Tbk. --M3---2 320 318 298 318 -2 119,100 36,560,000 47 127.200 318 T/J 91,600 304 B 200 156 INPP Indonesian Paradise Property Tbk. --U9---2 705 855 740 855 150 500 387,500 5 814.286 760 J 500 700 B 200 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,920 2,960 2,720 2,720 -200 301,500 870,852,000 57 985.507 2,720 T/J 1,300 0 B 0 158 INRU Toba Pulp Lestari Tbk. --U3---2 850 840 800 840 -10 700 568,000 3 8.528 800 J 200 0 B 0 159 INTA Intraco Penta Tbk. --U9---2 240 256 240 240 0 1,700 413,200 13 169.180 256 J 22,700 240 T/B 400 160 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---2 185 195 181 192 7 106,500 19,894,900 51 50.526 192 T/J 136,400 187 B 6,900 162 IRRA Itama Ranoraya Tbk. --U9---2 545 550 540 545 0 12,602,600 6,843,450,000 1,738 145.722 550 J 248,500 545 T/B 5,500 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,865 1,885 1,830 1,875 10 422,900 783,035,000 378 852.273 1,875 T/J 35,000 1,870 B 4,100 164 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---2 102 137 103 137 35 65,165,900 8,082,669,700 7,385 55.691 0 J 0 137 T/B 10,225,600 166 JAYA Armada Berjaya Trans Tbk. --U7---2 61 62 60 61 0 85,200 5,243,300 28 21.181 61 T/J 16,000 60 B 4,300 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,700 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 181,123,800 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 510 462 462 2 20,100 10,246,200 3 262.068 550 J 3,200 462 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---2 171 163 160 160 -11 35,400 5,730,600 29 114.286 163 J 27,500 160 T/B 17,800 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,060 J 200 930 B 200 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 750 750 735 750 0 1,902,700 1,422,208,000 55 1,666.667 750 T/J 612,800 735 B 46,700 174 KARW ICTSI Jasa Prima Tbk. --U7---2 52 52 51 52 0 117,400 6,004,800 6 8.803 52 T/J 100,000 51 B 100 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 783,200 39,183,100 98 33.333 51 J 629,500 50 T/B 35,100 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 334 336 318 318 -16 25,501,900 8,323,616,600 4,296 318.000 320 J 3,000 318 T/B 58,600 177 KBLM Kabelindo Murni Tbk. --U4---2 296 328 292 292 -4 1,700 500,800 9 9.733 308 J 1,000 292 T/B 12,500 178 KBLV First Media Tbk. --U9---2 470 470 438 438 -32 2,300 1,016,600 8 116.508 466 J 20,000 438 T/B 400 179 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---2 835 835 780 780 -55 35,800 27,950,000 20 195.000 780 T/J 2,300 0 B 0 181 KEJU Mulia Boga Raya Tbk. --U5---2 845 855 820 855 10 87,700 73,565,500 39 114.000 855 T/J 2,500 845 B 21,000 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 326,200 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 156 0 0 156 0 0 0 0 52.000 200 J 100 157 B 5,500 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,800 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 230 238 222 238 8 200 46,000 2 51.965 236 J 700 228 B 2,000 186 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 99 100 0 115,300 11,525,000 5 67.647 100 T/J 89,600 99 B 15,700 187 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 418 J 3,700 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 560 555 555 555 -5 21,700 12,043,500 11 140.506 555 T/J 900 545 B 100 189 KPAS Cottonindo Ariesta Tbk. --U5---2 51 51 50 50 -1 1,092,900 54,997,600 152 29.762 51 J 1,313,500 50 T/B 95,100 190 KPIG MNC Land Tbk. --M9---2 114 114 112 113 -1 1,822,800 205,603,500 63 243.152 113 T/J 4,100 112 B 285,400 191 KRAH Grand Kartech Tbk. --U4---2 620 620 620 620 0 100 62,000 1 225.455 580 J 3,200 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 314 320 294 300 -14 197,600 58,743,400 42 76.923 300 T/J 13,700 0 B 0 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,272,900 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---2 358 358 358 358 0 8,800 3,150,400 3 172.115 356 J 3,000 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 229,500 11,475,000 27 15.714 50 T/J 410,700 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 93 86 89 1 3,001,400 270,292,800 1,327 12.987 89 T/J 98,800 88 B 140,800 198 LMSH Lionmesh Prima Tbk. --U3---2 250 0 0 250 0 0 0 0 34.722 266 J 200 238 B 300 199 LPIN Multi Prima Sejahtera Tbk --U4---2 195 0 0 195 0 0 0 0 88.947 258 J 8,200 196 B 20,000 200 LPLI Star Pacific Tbk --U9---2 84 88 79 79 -5 22,700 1,816,400 11 2.437 80 J 48,600 79 T/B 100 201 LPPS Lippo Securities Tbk. --U8---2 73 73 68 73 0 332,700 22,715,700 25 4.958 73 T/J 7,700 70 B 15,100 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 10,000 0 B 0 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 308 326 304 310 2 946,500 291,127,000 149 108.392 310 T/J 61,200 308 B 26,500 204 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 50,894,900 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,360 2,640 2,370 2,400 40 19,624,300 49,065,610,000 3,414 114.286 2,410 J 534,600 2,400 T/B 816,000 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 1,400 2,100,000 3 89.286 1,600 J 100 1,455 B 100 208 MARI Mahaka Radio Integra Tbk. --M9---2 135 134 126 126 -9 305,200 38,868,600 252 168.000 126 T/J 1,164,100 0 B 0 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,590 1,610 1,590 1,595 5 107,100 171,250,500 69 122.692 1,595 T/J 6,700 1,590 B 3,000 210 MCAS M Cash Integrasi Tbk. --U9---2 940 1,130 915 1,050 110 9,141,000 9,083,820,000 818 75.812 1,055 J 50,000 1,050 T/B 173,600 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,340 1,355 1,330 1,340 0 32,706,800 44,003,098,500 2,684 349.421 1,340 T/J 587,800 1,335 B 309,300 212 MDKI Emdeki Utama Tbk. --U3---2 144 146 134 145 1 119,300 16,628,300 54 33.933 145 T/J 14,400 143 B 300 213 MERK Merck Tbk. --U5---2 2,170 2,250 2,120 2,190 20 27,600 59,014,000 31 5,774.251 2,200 J 3,100 2,160 B 200 214 MFIN Mandala Multifinance Tbk. --U8---2 795 945 825 830 35 13,100 12,037,000 10 851.282 830 T/J 440,400 770 B 21,400 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 498 500 478 498 0 4,700 2,305,600 13 249.000 500 J 3,200 498 T/B 400 216 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---2 298 300 298 300 2 2,200 659,200 3 61.224 300 T/J 18,200 296 B 1,000 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 0 0 1,435 0 0 0 0 521.818 1,435 J 400 0 B 0 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 31,100 1,555,000 4 238.095 50 T/J 717,100 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,979,900 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 9,319,400 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,800 J 5,000 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 530 535 520 530 0 7,513,300 3,928,741,000 300 88.518 530 T/J 43,800 525 B 12,400 225 MMLP Mega Manunggal Property Tbk. --M6---2 144 146 140 144 0 10,661,100 1,495,789,100 168 24.615 145 J 12,800 144 T/B 60,100 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,050 1,000 1,050 0 12,200 12,785,000 4 181.034 1,065 J 500 1,005 B 200 227 MPOW Megapower Makmur Tbk. --U7---2 59 67 57 57 -2 227,800 13,726,400 63 28.500 64 J 5,200 57 T/B 10,800 228 MPRO Maha Properti Indonesia Tbk. --U6---2 890 860 830 830 -60 300 252,000 3 754.545 830 T/J 2,800 0 B 0 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,700 J 700 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 99,927,200 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 146 163 142 150 4 85,200 12,817,800 61 46.875 150 T/J 7,800 149 B 200 232 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 233 MTSM Metro Realty Tbk. --U6---2 138 185 145 185 47 2,100 373,600 11 47.406 185 T/J 6,500 142 B 200 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 61 50 51 0 115,700 5,799,800 28 51.000 52 J 110,200 51 T/B 1,200 235 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---2 204 206 190 206 2 35,800 7,100,200 21 200.000 218 J 700 191 B 1,400 238 NATO Nusantara Properti Internasional Tbk. --U9---2 432 404 402 402 -30 272,000 109,368,000 68 390.291 402 T/J 6,635,700 0 B 0 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 154 133 152 19 15,100 2,032,000 8 90.476 150 J 3,000 149 B 100 240 NFCX NFC Indonesia Tbk. --U9---2 1,155 1,155 1,155 1,155 0 9,100 10,510,500 4 62.432 1,155 T/J 895,000 1,125 B 200 241 NICK Charnic Capital Tbk. --U9---2 324 0 0 324 0 0 0 0 162.000 302 J 20,300 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---2 150 154 140 140 -10 12,900 1,808,300 8 133.333 140 T/J 2,100 0 B 0 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 60,110,500 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 318 386 296 386 68 4,014,400 1,193,061,400 23 203.158 386 T/J 16,500 340 B 40,600 246 OCAP Onix Capital Tbk. --U9---2 140 150 134 134 -6 200 28,400 2 67.000 132 J 600 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 76 73 76 1 1,205,700 90,996,400 90 190.147 76 T/J 822,500 75 B 20,200 248 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 95 101 95 99 4 16,900,000 1,662,823,200 441 73.333 99 T/J 331,500 98 B 418,400 250 PALM Provident Agro Tbk. --U1---2 202 200 200 200 -2 11,100 2,220,000 3 54.664 200 T/J 57,800 0 B 0 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 67 70 0 7,400 512,100 11 64.815 70 T/J 2,700 67 B 200 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 193 210 183 208 15 3,400 675,900 20 138.667 208 T/J 100 200 B 600 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 400 498 448 450 50 11,100 4,998,000 16 225.000 460 J 300 450 T/B 2,900 254 PEGE Panca Global Kapital Tbk. --U9---2 160 160 160 160 0 3,200 512,000 2 345.677 159 J 7,900 0 B 0 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 302 282 302 2 1,500 450,600 4 402.667 304 J 1,000 302 T/B 100 256 PICO Pelangi Indah Canindo Tbk --U3---2 155 180 152 174 19 1,279,200 213,160,000 382 26.769 174 T/J 3,100 173 B 10,000 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 8,400 420,000 1 12.500 50 T/J 2,975,400 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 11,600 1,464,400 16 100.800 129 J 59,100 125 B 1,211,800 260 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 550 J 200 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 55 56 52 55 0 309,300 16,669,000 49 40.741 55 T/J 25,700 54 B 10,100 262 POLI Pollux Investasi Internasional Tbk. --U6---2 985 985 920 930 -55 28,500 26,817,500 25 56.881 930 T/J 65,000 920 B 300 263 POLU Golden Flower Tbk. --U4---2 800 910 800 800 0 600 511,000 6 277.778 800 T/J 1,300 750 B 200 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 1,000 50,000 1 0.429 50 T/J 2,177,600 0 B 0 265 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 10,000 500,000 1 31.736 50 T/J 35,872,300 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 10,300 515,000 4 33.333 50 T/J 17,564,200 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 640 645 630 640 0 1,225,300 781,530,500 167 42.667 640 T/J 445,600 635 B 119,800 269 PRIM Royal Prima Tbk. --U9---2 278 280 260 280 2 1,000 274,000 6 56.000 280 T/J 3,400 262 B 1,700 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 190 187 188 0 5,948,100 1,120,488,400 512 609.934 189 J 248,300 188 T/B 19,300 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 115 115 115 1 100 11,500 1 11.500 125 J 100 115 T/B 2,000 272 PSGO Palma Serasih Tbk. --U1---2 103 107 97 107 4 2,800 278,600 8 101.905 107 T/J 36,500 100 B 900 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,365,600 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 955 955 925 930 -25 2,315,400 2,168,767,500 387 143.077 935 J 77,600 930 T/B 60,400 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 0 0 3,620 0 0 0 0 283.922 3,700 J 1,000 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 77 78 72 74 -3 136,973,900 10,001,382,100 47,165 70.476 74 T/J 2,356,200 73 B 5,025,200 277 PYFA Pyridam Farma Tbk --U5---2 595 600 555 565 -30 829,000 467,100,000 234 553.704 565 T/J 9,000 560 B 52,700 278 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 53 0 6,231,000 330,183,000 944 53.000 54 J 11,861,900 53 T/B 2,080,400 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 190 208 192 192 2 16,800 3,350,900 16 78.672 208 J 3,600 193 B 8,500 280 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---2 430 430 424 426 -4 402,200 172,927,000 135 261.350 426 T/J 2,800 424 B 500 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 181,200 9,060,000 15 79.834 51 J 11,100 50 T/B 400 283 RONY Aesler Grup Internasional Tbk. --U9---2 165 170 154 156 -9 36,600 5,758,200 188 156.000 165 J 3,300 156 T/B 35,100 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 172 165 166 -4 19,200 3,177,800 11 66.400 170 J 900 166 T/B 100 285 SAFE Steady Safe Tbk --U7---2 198 204 198 202 4 313,000 63,151,800 53 20.337 206 J 8,000 200 B 100 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 111 107 104 104 -7 86,000 9,072,600 19 130.000 111 J 97,800 105 B 60,000 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,825 1,825 1,825 365 100 182,500 1 730.000 1,825 T/J 24,900 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,790,900 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 105 109 101 108 3 15,468,600 1,604,568,900 1,479 102.857 108 T/J 115,500 107 B 103,800 290 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 0 400 20,000 3 27.536 50 T/J 1,201,300 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 615 615 615 615 0 100 61,500 1 327.128 615 T/J 5,800 610 B 1,600 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,000 J 1,500 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 500 535 510 515 15 359,800 188,315,000 109 367.857 520 J 197,700 515 T/B 31,200 295 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---2 675 645 630 645 -30 3,700 2,334,000 8 597.222 630 J 55,100 0 B 0 297 SIPD Sierad Produce Tbk. --U3---2 1,350 1,280 1,280 1,280 -70 10,200 13,056,000 4 1.422 1,340 J 7,500 0 B 0 298 SKBM Sekar Bumi Tbk. --U5---2 370 390 350 350 -20 700 252,200 4 304.348 346 J 3,800 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. XDM6---2 520 530 510 515 -5 670,800 347,487,000 108 73.571 515 T/J 102,400 510 B 27,200 301 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 302 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,175 5,225 5,125 5,175 0 192,400 994,952,500 34 4,500.000 5,200 J 100 5,175 T/B 400 303 SMAR Smart Tbk. --U1---2 2,800 2,870 2,800 2,870 70 1,200 3,367,000 3 948.259 2,850 J 100 2,800 B 500 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 89 89 89 -6 66,900 5,954,100 6 11.276 93 J 400 89 T/B 1,300 305 SMMT Golden Eagle Energy Tbk. --U2---2 82 83 80 81 -1 25,300 2,024,500 3 189.500 81 T/J 14,800 79 B 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---2 390 398 374 396 6 10,900 4,130,800 9 143.478 390 J 59,500 388 B 100 308 SOTS Satria Mega Kencana Tbk. --U9---2 192 222 202 202 10 200 42,400 2 122.424 190 J 15,000 179 B 400 309 SPTO Surya Pertiwi Tbk. --M9K--2 505 570 505 530 25 66,200 34,209,500 72 45.690 555 J 1,900 530 T/B 200 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 198 214 200 210 12 8,834,100 1,836,993,400 1,126 119.333 212 J 235,000 210 T/B 8,900 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,790 2,850 2,780 2,850 60 180,600 510,144,000 104 51.818 2,850 T/J 808,900 2,790 B 500 312 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 2,400 0 B 0 313 STTP Siantar Top Tbk. --U5---2 7,200 7,225 6,725 6,875 -325 10,100 69,495,000 34 4,062.518 6,875 T/J 900 6,850 B 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 3,900 0 0 3,900 0 0 0 0 119.780 4,860 J 100 0 B 0 316 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 200 578,000 1 1,864.516 2,900 J 33,300 2,890 T/B 900 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 94 95 92 93 -1 2,096,100 195,953,700 112 58.125 93 T/J 31,900 92 B 55,800 318 TALF Tunas Alfin Tbk. --U3---2 276 0 0 276 0 0 0 0 69.873 276 J 1,000 0 B 0 319 TAMA Lancartama Sejati Tbk. --U6---2 168 175 159 167 -1 700 117,000 7 95.429 167 T/J 72,900 159 B 9,900 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 69 73 65 66 -3 2,019,600 135,089,500 349 603.015 67 J 326,900 66 T/B 526,500 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 715 715 715 715 0 200 143,000 2 101.418 825 J 200 715 T/B 100 322 TCPI Transcoal Pacific Tbk. --U7---2 5,025 5,125 4,970 5,050 25 9,481,900 47,461,303,000 6,434 3,659.420 5,050 T/J 12,200 5,025 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 1,600 1,565 B 1,700 324 TECH Indosterling Technomedia Tbk. --U9---2 216 270 230 270 54 64,987,200 17,008,513,800 7,176 168.750 0 J 0 270 T/B 4,822,700 325 TFAS Telefast Indonesia Tbk. --U9---2 157 165 152 164 7 79,500 12,677,000 29 91.111 164 T/J 6,300 153 B 1,000 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 470 490 490 490 20 100 49,000 1 111.041 488 J 3,200 486 B 100 327 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,000 5,800 6,000 0 200 1,180,000 2 4,930.561 6,275 J 200 5,725 B 300 328 TIFA Tifa Finance Tbk. --U8---2 193 194 194 194 1 100 19,400 1 97.000 199 J 100 193 B 200 329 TIRA Tira Austenite Tbk --U9---2 284 278 278 278 -6 2,500 695,000 6 124.768 278 T/J 46,500 0 B 0 330 TMPO Tempo Intimedia Tbk. --U9---2 149 149 139 139 -10 7,300 1,015,700 12 48.287 139 T/J 43,900 0 B 0 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 202 196 200 -10 10,400 2,080,000 7 133.333 226 J 300 202 B 300 332 TOTO Surya Toto Indonesia Tbk. --U3---2 218 220 214 220 2 74,700 16,322,400 25 713.660 220 T/J 6,300 218 B 500 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,325 7,350 7,175 7,175 -150 2,342,100 16,970,040,000 917 1,659.286 7,175 T/J 51,800 7,150 B 352,100 334 TPMA Trans Power Marine Tbk. --U7---2 226 282 256 276 50 8,000 2,211,400 14 120.000 0 J 0 276 T/B 4,000 335 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---2 282 290 270 278 -4 33,962,100 9,530,039,400 2,741 139.000 282 J 342,900 278 T/B 103,800 337 TRIS Trisula International Tbk. --U4---2 226 280 226 268 42 4,000 1,069,200 7 89.333 268 T/J 9,700 0 B 0 338 TRUK Guna Timur Raya Tbk. --U7---2 104 107 103 106 2 1,165,300 123,493,800 73 46.087 107 J 306,000 106 T/B 397,000 339 TRUS Trust Finance Indonesia Tbk --U8---2 310 352 330 350 40 3,700 1,293,200 8 411.765 340 J 900 310 B 300 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,890 2,890 2,760 2,890 0 9,100 25,922,000 13 75.065 2,890 T/J 16,300 2,800 B 200 341 UNIT Nusantara Inti Corpora Tbk --U4---2 154 161 146 146 -8 400 62,400 4 3.624 157 J 900 146 T/B 4,600 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,670 1,670 1,665 1,665 -5 158,600 264,830,500 17 138.750 1,670 J 32,600 1,660 B 2,400 343 VINS Victoria Insurance Tbk. --U8---2 111 114 110 110 -1 1,300 144,200 8 104.762 114 J 78,300 110 T/B 1,700 344 VRNA Verena Multi Finance Tbk. --U8---2 117 0 0 117 0 0 0 0 118.045 117 J 900 116 B 100 345 WAPO Wahana Pronatural Tbk. --U9---2 61 68 58 60 -1 22,500 1,357,100 6 34.286 68 J 3,700 60 T/B 202,100 346 WICO Wicaksana Overseas International Tbk. --U9---2 625 0 0 625 0 0 0 0 32.308 615 J 200 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 52 50 50 0 6,164,800 309,029,300 220 11.111 51 J 493,800 50 T/B 2,520,800 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 97,800 4,890,000 7 13.298 50 T/J 2,364,700 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 610 660 570 570 -40 400 237,000 3 104.587 570 T/J 31,500 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 194 200 182 190 -4 1,800 330,400 7 90.140 181 J 18,900 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---2 168 174 160 166 -2 160,736,800 26,678,413,900 3,840 591.779 166 T/J 662,300 165 B 135,900 353 ZONE Mega Perintis Tbk. --U4---2 414 414 408 412 -2 116,600 48,072,600 32 138.255 412 T/J 2,300 408 B 500 Total 1,563,274,600 518,983,318,900 135,295 2,127,775,900 56,755,700 Jakarta, 05 June 2020 Trading Division