List of Securities Quotation Development Board: Date: Monday, 08 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 56 50 52 2 54,943,000 2,899,543,400 2,170 91.228 53 J 2,780,500 52 T/B 1,264,700 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---2 880 905 870 900 20 305,400 273,658,000 91 46.753 905 J 60,700 900 T/B 91,400 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 480 478 472 478 -2 2,200 1,039,600 3 434.545 472 J 1,400 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 106 110 107 110 4 35,600 3,884,900 10 100.000 110 T/J 18,700 108 B 1,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 52 50 51 0 206,200 10,384,600 54 192.286 51 T/J 5,800 50 B 500 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 500 25,000 1 75.893 50 T/J 2,523,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 396 396 396 396 0 300 118,800 2 52.237 390 J 800 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 159 175 160 169 10 232,700 39,558,200 51 84.500 180 J 2,600 169 T/B 132,400 11 ALDO Alkindo Naratama Tbk. --U3---2 386 410 394 394 8 12,800 5,070,000 8 288.765 418 J 100 392 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 400 386 386 386 -14 600 231,600 5 64.983 386 T/J 44,500 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 248 214 220 0 8,500 1,918,600 19 33.846 232 J 100 220 T/B 6,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 284 280 284 4 1,900 532,400 4 270.476 284 T/J 88,400 262 B 3,500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 268 314 268 290 22 357,800 101,343,000 101 166.667 298 J 400 290 T/B 2,100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 398 398 398 -2 200 79,600 1 310.938 372 J 3,100 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,975 1,975 -5 1,100 2,175,500 3 103.947 1,975 T/J 500 1,960 B 1,600 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 141,800 7,090,000 23 125.000 50 T/J 21,280,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 100 128 105 126 26 433,600 52,498,500 99 8.067 126 T/J 15,800 125 B 54,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 1,020 1,040 1,010 1,040 20 24,252,800 24,732,337,500 4,760 1,106.195 1,040 T/J 47,100 1,025 B 2,500 21 APII Arita Prima Indonesia Tbk. --U9---2 202 0 0 202 0 0 0 0 91.818 198 J 7,600 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 825 825 825 0 100 82,500 1 20.729 825 T/J 600 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 690 690 690 690 0 5,000 3,450,000 1 46.000 695 J 20,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,210 1,210 1,210 0 1,000 1,210,000 1 512.712 1,205 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 1,000 1,000 950 980 -20 272,100 270,532,500 78 4,939.018 995 J 5,000 980 T/B 69,000 28 ASBI Asuransi Bintang Tbk. --U8---2 360 388 336 340 -20 99,700 36,352,200 24 258.104 370 J 2,800 340 T/B 31,900 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 113 138 112 116 3 1,403,200 178,443,900 1,277 77.333 118 J 500 116 T/B 26,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 482 500 478 498 16 8,045,900 3,918,065,800 538 474.286 500 J 70,000 498 T/B 348,300 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,955 0 0 1,955 0 0 0 0 762.799 1,955 J 10,600 1,875 B 20,000 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 53 50 50 0 8,354,300 419,082,900 1,864 50.000 50 T/J 13,689,000 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,000 150,000 5 57.388 50 T/J 32,646,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 406 410 -8 30,800 12,634,400 16 302.282 410 T/J 1,386,500 400 B 3,800 35 BAJA Saranacentral Bajatama Tbk. --U3---2 55 60 55 57 2 1,793,700 102,824,400 163 22.800 59 J 56,400 57 T/B 81,300 36 BALI Bali Towerindo Sentra Tbk. --U7---2 935 935 870 880 -55 43,000 37,861,500 31 1,100.000 880 T/J 2,000 870 B 12,000 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 14,200 710,000 8 33.333 50 T/J 74,568,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,040 1,000 990 1,000 -40 5,000 4,953,000 9 123.349 1,000 T/J 6,300 990 B 10,900 39 BBHI Bank Harda Internasional Tbk. --U8---2 72 80 70 80 8 693,400 51,281,900 57 64.000 80 T/J 356,100 76 B 10,000 40 BBLD Buana Finance Tbk. --U8---2 422 428 394 428 6 2,200 873,000 4 170.094 424 J 400 394 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 159 160 155 158 -1 5,701,100 894,838,300 652 131.667 158 T/J 102,800 156 B 700 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 31,200 1,560,000 17 45.455 50 T/J 6,893,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 224 276 226 262 38 10,543,200 2,662,426,400 1,342 77.059 264 J 29,200 262 T/B 189,600 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 14,800 740,000 5 217.306 50 T/J 587,646,200 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 700 700 700 0 1,700 1,190,000 5 466.667 700 T/J 8,900 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 244 258 246 252 8 5,830,400 1,470,279,600 348 240.000 252 T/J 106,300 250 B 207,500 48 BGTG Bank Ganesha Tbk. --U8---2 50 52 50 50 0 3,644,900 182,630,700 269 48.544 50 T/J 196,300 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 390 400 390 396 6 110,683,300 43,816,826,000 2,796 384.466 398 J 20,600 396 T/B 378,200 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 200 200 200 200 0 100 20,000 1 20.000 200 T/J 63,600 187 B 700 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 500 25,000 1 12.286 50 T/J 359,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200,600 10,030,000 105 35.714 50 T/J 41,014,800 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 51 50 50 0 597,800 29,890,200 335 20.851 50 T/J 10,000 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 24,100 1,205,000 10 41.667 50 T/J 4,100 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 65 74 66 74 9 78,900 5,688,100 103 169.803 74 T/J 40,100 68 B 5,300 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,250 3,250 3,250 0 100 325,000 1 216.667 3,600 J 100 3,250 T/B 2,600 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 520 510 515 5 94,200 48,343,000 107 396.154 515 T/J 13,200 510 B 3,600 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 310 282 282 -8 84,700 24,316,200 56 88.125 282 T/J 120,300 280 B 700 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 22,500 1,125,000 5 0.172 50 T/J 65,934,600 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,590 1,575 1,585 5 44,158,400 69,925,896,500 1,838 1,538.835 1,585 T/J 26,100 1,580 B 109,800 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 177 186 170 172 -5 131,400 22,836,800 77 98.286 173 J 600 170 B 102,500 62 BOLT Garuda Metalindo Tbk. --U4---2 800 830 830 830 30 300 249,000 2 150.909 830 T/J 2,500 750 B 1,000 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 83 77 79 2 4,667,300 372,960,200 412 19.750 80 J 10,000 79 T/B 132,800 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 117,300 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 53 50 50 0 259,107,000 13,153,975,900 2,154 7.874 50 T/J 6,752,300 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,150 1,190 1,120 1,190 40 110,900 124,558,000 13 892.857 1,195 J 100 1,070 B 100 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,215 1,500 1,215 1,500 285 65,900 80,400,500 36 76.923 1,500 T/J 71,700 1,300 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 10,100 505,000 3 383.083 50 T/J 6,145,500 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 155 175 150 152 -3 29,600 4,798,300 21 507.631 165 J 1,000 152 T/B 75,000 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 805 860 800 820 15 121,200 100,323,500 52 138.983 840 J 100 820 T/B 15,500 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 52,268,800 2,613,440,000 691 2.902 50 T/J 312,285,700 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 59 57 57 -1 52,700 3,037,500 17 43.846 58 J 7,800 57 T/B 6,300 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 53 50 50 0 5,426,200 272,844,300 406 29.762 51 J 98,800 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 0 0 222 0 0 0 0 111.000 222 J 3,800 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 314 308 312 2 4,410,600 1,377,501,600 719 302.913 314 J 1,000 312 T/B 55,400 78 CASA Capital Financial Indonesia Tbk. --U8---2 370 374 352 368 -2 157,600 58,184,600 17 672.306 368 T/J 178,800 362 B 50,000 79 CASS Cardig Aero Services Tbk. --U7---2 174 182 168 174 0 37,175,400 6,466,978,300 2,899 43.500 175 J 406,300 174 T/B 11,700 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 135 170 135 165 30 11,374,200 1,587,846,100 1,967 103.125 165 T/J 8,700 160 B 22,400 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 244 248 0 803,500 198,288,800 125 99.200 248 T/J 160,900 246 B 203,600 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 59 55 56 0 17,441,600 978,514,000 1,378 358.400 57 J 286,900 56 T/B 164,800 83 CINT Chitose Internasional Tbk. --U5---2 258 264 258 264 6 103,700 27,074,600 24 80.000 264 T/J 100 260 B 1,000 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,770 1,800 1,750 1,750 -20 8,500 15,005,000 4 6,350.243 1,850 J 1,100 1,750 T/B 1,300 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 1,750 1,755 1,755 1,755 5 2,800 4,914,000 7 975.000 1,750 J 4,600 1,660 B 700 87 CLPI Colorpak Indonesia Tbk. --U9---2 690 705 690 700 10 39,100 27,306,500 30 350.000 710 J 1,900 700 T/B 500 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 0 472.727 264 J 900 244 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 865 865 865 865 0 200 173,000 2 436.869 865 T/J 200 0 B 0 92 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 9,692,700 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 26,100 1,305,000 5 40.000 50 T/J 18,252,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 201,400 10,070,000 7 16.667 50 T/J 566,200 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 190 192 185 191 1 359,100 68,352,600 23 97.449 191 T/J 10,100 189 B 20,000 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 246 250 236 236 -10 1,592,600 382,450,200 208 188.800 242 J 35,000 236 T/B 38,200 97 CTTH Citatah Tbk. --U2---2 51 51 50 50 -1 352,300 17,639,500 35 2.105 50 T/J 329,200 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 144 148 142 147 3 26,592,400 3,896,724,300 2,286 144.118 147 T/J 60,900 146 B 55,700 99 DAYA Duta Intidaya Tbk. --U9---2 560 560 560 560 0 200 112,000 2 312.674 560 T/J 2,600 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 105 110 102 104 -1 7,475,600 780,697,800 812 69.333 105 J 101,500 104 T/B 121,700 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,830 1,825 1,830 5 7,000 12,801,000 10 3,673.076 1,835 J 2,100 1,820 B 1,800 102 DFAM Dafam Property Indonesia Tbk. --U9---2 368 380 344 380 12 12,900 4,561,600 10 330.435 368 J 600 352 B 5,400 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 0 J 0 1,705 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,095 1,255 1,095 1,220 125 6,524,700 7,441,041,000 655 41.356 1,220 T/J 281,700 1,215 B 4,500 105 DKFT Central Omega Resources Tbk. --M2---2 96 103 96 101 5 9,499,500 957,596,700 993 259.440 102 J 50,300 101 T/B 308,600 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 91 101 90 97 6 14,918,900 1,433,218,500 915 42.174 98 J 214,600 97 T/B 62,600 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,400 3,400 3,400 3,400 0 1,200 4,080,000 5 2,986.674 3,390 J 10,300 3,310 B 400 108 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,740 J 100 4,420 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 238 252 230 238 0 103,904,400 24,729,308,000 103 158.667 240 J 4,800 238 T/B 200 110 EAST Eastparc Hotel Tbk. --M9---2 54 56 54 54 0 1,310,400 71,717,900 127 40.602 55 J 222,500 54 T/B 17,900 111 ECII Electronic City Indonesia Tbk. --U9---2 660 660 660 660 0 6,600 4,356,000 7 16.296 660 T/J 96,700 650 B 3,000 112 EMDE Megapolitan Developments Tbk. --U6---2 197 0 0 197 0 0 0 0 78.800 192 J 89,800 0 B 0 113 ENRG Energi Mega Persada Tbk. --U2---2 54 61 55 60 6 163,749,800 9,570,955,000 2,522 5.002 60 T/J 3,000,200 59 B 530,000 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 91 94 89 92 1 149,964,900 13,610,951,600 3,761 24.865 92 T/J 3,793,800 91 B 926,000 115 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,760 1,810 1,770 1,780 20 6,500 11,559,000 18 1,245.374 1,780 T/J 4,200 1,775 B 3,500 116 ERTX Eratex Djaja Tbk. --U4---2 130 130 129 130 0 100,000 12,999,600 5 55.175 129 J 99,900 121 B 200 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 161 172 162 172 11 2,762,900 463,374,500 427 105.521 172 T/J 45,700 171 B 18,100 118 ESTA Esta Multi Usaha Tbk. --U9---2 94 96 90 90 -4 403,100 37,280,700 98 75.000 92 J 3,500 90 T/B 686,700 119 FAST Fast Food Indonesia Tbk. --U9---2 965 1,055 990 1,020 55 1,323,200 1,358,369,500 572 3,208.253 1,030 J 40,400 1,020 T/B 28,000 120 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---2 117 122 117 120 3 7,662,500 915,362,700 820 24.000 121 J 299,500 120 T/B 21,000 122 FISH FKS Multi Agro Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,280.000 2,820 J 100 2,700 B 500 123 FITT Hotel Fitra International Tbk. --U9---2 54 58 53 54 0 115,700 6,143,700 15 52.941 54 T/J 9,900 53 B 1,400 124 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---2 114 137 107 107 -7 7,542,000 855,331,200 561 79.259 107 T/J 3,261,400 0 B 0 126 FORU Fortune Indonesia Tbk --U9---2 77 0 0 77 0 0 0 0 59.231 99 J 200 79 B 5,500 127 FPNI Lotte Chemical Titan Tbk. --U3---2 95 99 95 97 2 438,400 42,662,900 53 29.422 97 T/J 121,900 96 B 245,000 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 112 105 112 3 108,600 11,591,600 25 101.818 109 J 900 105 B 42,100 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 55 61 56 58 3 2,132,600 124,742,500 193 36.250 59 J 40,000 58 T/B 100 130 GEMA Gema Grahasarana Tbk. --U9---2 348 364 352 352 4 10,400 3,665,600 3 782.222 356 J 10,000 0 B 0 131 GGRP Gunung Raja Paksi Tbk. --U3---2 280 280 266 268 -12 82,900 22,852,800 24 31.905 286 J 5,000 268 T/B 49,300 132 GLOB Global Teleshop Tbk. --U9---2 198 191 190 191 -7 53,100 10,089,800 11 16.609 191 T/J 1,000 190 B 2,500 133 GLVA Galva Technologies Tbk. --U9---2 260 264 250 250 -10 248,600 62,623,200 61 110.619 252 J 200 250 T/B 72,500 134 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 0 400 72,400 1 107.101 198 J 400 181 T/B 700 136 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---2 104 110 100 100 -4 500 53,000 4 8.045 100 T/J 4,500 99 B 100 138 GTBO Garda Tujuh Buana Tbk --U2---2 82 84 78 81 -1 14,600 1,210,400 9 70.435 82 J 2,500 81 T/B 100 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,486,300 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 197 197 197 197 0 1,000 197,000 2 179.091 197 T/J 100 188 B 100 141 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---2 114 147 107 130 16 90,845,900 11,136,870,100 9,403 123.810 131 J 219,300 130 T/B 4,062,500 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,000 50,000 2 38.462 50 T/J 70,078,600 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 320 300 300 300 -20 100 30,000 1 21.209 320 J 3,000 0 B 0 145 ICON Island Concepts Indonesia Tbk. --U9---2 54 55 54 55 1 20,700 1,123,300 13 105.574 57 J 2,400 55 T/B 7,200 146 IFSH Ifishdeco Tbk. --U2---2 298 300 280 298 0 4,100 1,226,000 3 67.727 300 J 997,000 284 B 100 147 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 148 IKAN Era Mandiri Cemerlang Tbk. --U5---2 456 456 432 436 -20 3,788,200 1,678,527,000 661 363.333 436 T/J 5,500 434 B 126,600 149 IKBI Sumi Indo Kabel Tbk. --U4---2 238 250 238 246 8 1,300 323,000 5 22.309 246 T/J 1,800 238 B 600 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,140 1,145 1,130 1,145 5 718,900 822,216,000 28 301.316 1,145 T/J 51,600 1,140 B 3,300 151 INAI Indal Aluminium Industry Tbk. --U3---2 374 378 376 376 2 3,100 1,170,200 6 137.276 374 J 100 370 B 800 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 400 20,000 1 40.650 50 T/J 1,295,200 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 83 95 78 84 1 819,500 74,656,100 89 76.364 89 J 400 81 B 2,500 154 INDX Tanah Laut Tbk --U9---2 50 52 50 50 0 41,400 2,072,300 26 4.000 51 J 26,000 50 T/B 13,700 155 INOV Inocycle Technology Group Tbk. --M3---2 318 320 296 320 2 479,500 147,378,200 84 128.000 326 J 3,200 320 T/B 280,800 156 INPP Indonesian Paradise Property Tbk. --U9---2 855 855 800 800 -55 13,400 10,752,500 22 761.905 800 T/J 25,300 0 B 0 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,720 2,750 2,530 2,550 -170 319,000 860,965,000 79 923.913 2,550 T/J 3,400 2,530 B 300 158 INRU Toba Pulp Lestari Tbk. --U3---2 840 850 800 850 10 1,900 1,525,000 2 8.629 845 J 200 790 B 500 159 INTA Intraco Penta Tbk. --U9---2 240 256 240 256 16 3,200 812,800 6 180.458 256 T/J 22,000 254 B 9,600 160 INTD Inter Delta Tbk --U9---2 232 0 0 232 0 0 0 0 71.449 216 J 9,300 0 B 0 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 192 202 192 195 3 1,230,500 241,189,100 125 51.316 195 T/J 102,700 194 B 8,000 162 IRRA Itama Ranoraya Tbk. --U9---2 545 555 535 545 0 8,967,200 4,872,064,000 1,475 145.722 545 T/J 108,300 540 B 261,700 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,875 1,925 1,875 1,890 15 1,034,000 1,964,155,000 679 859.091 1,895 J 1,000 1,890 T/B 400 164 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 165 JAST Jasnita Telekomindo Tbk. --U7---2 137 174 130 142 5 81,315,300 12,361,790,600 7,257 57.724 143 J 71,000 142 T/B 130,400 166 JAYA Armada Berjaya Trans Tbk. --U7---2 61 64 60 60 -1 32,900 2,018,900 19 20.833 62 J 22,000 60 T/B 115,600 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,750 J 700 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 300 15,000 1 35.714 50 T/J 186,794,200 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 0 0 462 0 0 0 0 262.068 545 J 100 464 B 2,200 170 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 171 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 160 208 152 206 46 132,300 24,342,900 62 147.143 206 T/J 9,200 200 B 4,000 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,060 J 200 0 B 0 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 750 760 750 760 10 945,500 709,585,000 78 1,688.889 765 J 23,600 760 T/B 46,000 174 KARW ICTSI Jasa Prima Tbk. --U7---2 52 63 51 52 0 3,134,300 166,721,300 167 8.803 52 T/J 107,000 51 B 418,300 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 52 50 52 2 4,487,400 227,191,100 293 34.667 52 T/J 1,700,100 51 B 68,600 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 318 326 316 322 4 25,253,000 8,130,593,600 4,792 322.000 324 J 118,700 322 T/B 104,400 177 KBLM Kabelindo Murni Tbk. --U4---2 292 328 288 304 12 186,500 55,815,400 68 10.133 306 J 700 304 T/B 38,700 178 KBLV First Media Tbk. --U9---2 438 438 408 408 -30 3,100 1,348,800 9 108.528 438 J 6,200 408 T/B 700 179 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---2 780 840 780 830 50 26,700 21,732,000 31 207.500 835 J 800 790 B 1,000 181 KEJU Mulia Boga Raya Tbk. --U5---2 855 865 845 855 0 193,500 165,334,500 81 114.000 860 J 9,000 855 T/B 67,900 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,000 50,000 1 1.818 50 T/J 305,600 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 156 156 156 156 0 100 15,600 1 52.000 210 J 1,000 161 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 2,000 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 238 240 238 238 0 12,300 2,935,400 12 51.965 240 J 51,200 238 T/B 25,900 186 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 99 100 0 300 29,900 3 67.647 100 T/J 189,400 99 B 16,400 187 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 418 J 5,300 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 555 560 555 555 0 35,800 19,897,500 16 140.506 555 T/J 200 545 B 200 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 766,900 38,394,800 83 29.762 51 J 1,118,000 50 T/B 19,500 190 KPIG MNC Land Tbk. --M9---2 113 114 112 113 0 784,200 88,619,800 60 243.152 113 T/J 491,600 112 B 593,500 191 KRAH Grand Kartech Tbk. --U4---2 620 600 580 580 -40 19,300 11,434,000 11 210.909 580 T/J 21,500 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 300 374 290 292 -8 382,100 124,992,600 88 74.872 300 J 500 292 T/B 5,000 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 44,433,400 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---2 358 358 356 358 0 27,200 9,693,600 4 172.115 358 T/J 43,600 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 159,700 7,985,000 50 15.714 50 T/J 1,320,100 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 91 83 83 -6 1,254,100 110,852,500 917 12.111 84 J 2,600 83 T/B 10,600 198 LMSH Lionmesh Prima Tbk. --U3---2 250 234 234 234 -16 13,700 3,205,800 5 32.500 248 J 300 234 T/B 11,200 199 LPIN Multi Prima Sejahtera Tbk --U4---2 195 0 0 195 0 0 0 0 88.947 204 J 100 199 B 100 200 LPLI Star Pacific Tbk --U9---2 79 83 74 74 -5 48,400 3,784,900 11 2.283 82 J 5,300 74 T/B 11,500 201 LPPS Lippo Securities Tbk. --U8---2 73 74 71 71 -2 43,500 3,165,300 18 4.823 73 J 100 71 T/B 4,900 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 1,100 0 B 0 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 310 316 308 310 0 920,100 285,494,400 122 108.392 312 J 59,300 310 T/B 7,000 204 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 45,220,500 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,400 2,840 2,400 2,810 410 13,139,200 35,832,611,000 4,005 133.810 2,810 T/J 349,700 2,800 B 90,300 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,505 1,500 1,500 0 700 1,050,500 3 89.286 1,700 J 200 1,500 T/B 1,800 208 MARI Mahaka Radio Integra Tbk. --M9---2 126 126 122 122 -4 1,975,500 246,844,600 45 162.667 122 T/J 6,100 121 B 5,200 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,595 1,640 1,590 1,615 20 316,800 512,009,000 149 124.231 1,625 J 400 1,615 T/B 28,700 210 MCAS M Cash Integrasi Tbk. --U9---2 1,050 1,250 1,050 1,145 95 3,247,100 3,662,815,500 719 82.671 1,150 J 100 1,145 T/B 6,400 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,340 1,340 1,280 1,280 -60 72,469,600 94,023,560,000 6,184 333.775 1,290 J 100 1,280 T/B 1,079,900 212 MDKI Emdeki Utama Tbk. --U3---2 145 150 135 150 5 872,600 123,191,900 46 35.103 151 J 5,200 150 T/B 6,200 213 MERK Merck Tbk. --U5---2 2,190 2,510 2,190 2,400 210 126,300 302,801,000 196 6,327.946 2,440 J 5,000 2,400 T/B 24,200 214 MFIN Mandala Multifinance Tbk. --U8---2 830 855 775 775 -55 180,000 144,587,000 72 794.872 790 J 100 775 T/B 21,800 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 498 510 488 488 -10 64,200 31,585,700 58 244.000 500 J 5,000 488 T/B 3,100 216 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---2 300 316 300 310 10 56,700 17,078,200 31 63.265 316 J 1,700 298 B 11,500 218 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 26,400 1,320,000 13 238.095 50 T/J 779,000 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 3,026,600 0 B 0 221 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 222 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 400 20,000 3 125.000 50 T/J 13,447,100 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 10,000 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 530 535 525 535 5 7,692,400 4,060,516,000 348 89.353 535 T/J 186,400 525 B 11,600 225 MMLP Mega Manunggal Property Tbk. --M6---2 144 172 145 155 11 1,797,100 279,782,100 174 26.496 170 J 44,800 155 T/B 70,200 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,065 1,000 1,065 15 11,100 11,815,000 4 183.621 1,085 J 5,600 1,000 B 5,100 227 MPOW Megapower Makmur Tbk. --U7---2 57 61 57 61 4 22,100 1,307,100 25 30.500 61 T/J 1,300 60 B 8,000 228 MPRO Maha Properti Indonesia Tbk. --U6---2 830 825 815 815 -15 400 328,500 3 740.909 815 T/J 400 775 B 100 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 6,675 6,675 6,675 -275 100 667,500 1 605.452 6,575 J 300 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 300 15,000 2 1.266 50 T/J 66,424,700 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 150 160 140 140 -10 236,700 33,577,600 106 43.750 147 J 1,000 140 T/B 8,600 232 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 233 MTSM Metro Realty Tbk. --U6---2 185 190 185 190 5 5,100 944,500 4 48.687 189 J 500 186 B 100 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 55 50 51 0 46,600 2,382,600 46 51.000 52 J 38,200 50 B 52,100 235 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---2 206 206 193 200 -6 4,500 883,000 11 194.175 202 J 2,200 195 B 700 238 NATO Nusantara Properti Internasional Tbk. --U9---2 402 402 374 374 -28 1,011,000 379,871,600 187 363.107 374 T/J 1,001,000 0 B 0 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 152 152 144 144 -8 92,400 13,588,900 23 85.714 148 J 200 0 B 0 240 NFCX NFC Indonesia Tbk. --U9---2 1,155 1,300 1,150 1,160 5 1,810,200 2,099,364,000 114 62.703 1,160 T/J 142,500 1,155 B 2,745,900 241 NICK Charnic Capital Tbk. --U9---2 324 0 0 324 0 0 0 0 162.000 318 J 10,000 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---2 140 150 131 140 0 12,700 1,726,000 5 133.333 138 J 9,200 132 B 1,000 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 10,100 505,000 2 33.333 50 T/J 58,140,700 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 386 0 0 386 0 0 0 0 203.158 386 J 16,500 0 B 0 246 OCAP Onix Capital Tbk. --U9---2 134 144 134 142 8 1,500 205,200 3 71.000 136 J 4,200 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 76 77 75 76 0 1,857,300 141,015,700 102 190.147 76 T/J 763,000 75 B 82,600 248 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 6,600 249 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 99 99 97 98 -1 1,067,800 104,654,900 130 72.593 99 J 299,000 98 T/B 24,100 250 PALM Provident Agro Tbk. --U1---2 200 200 200 200 0 5,000 1,000,000 2 54.664 206 J 500 200 T/B 7,200 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 70 70 0 3,100 217,000 5 64.815 70 T/J 2,200 69 B 2,000 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 208 216 196 208 0 2,400 485,200 18 138.667 210 J 100 196 B 1,400 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 450 450 420 430 -20 500 220,000 4 215.000 450 J 4,900 0 B 0 254 PEGE Panca Global Kapital Tbk. --U9---2 160 159 159 159 -1 200 31,800 2 343.516 159 T/J 5,900 150 B 500 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 302 302 284 302 0 200 58,600 2 402.667 304 J 100 286 B 200 256 PICO Pelangi Indah Canindo Tbk --U3---2 174 208 175 204 30 1,535,800 290,744,800 368 31.385 206 J 1,400 204 T/B 48,400 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 857,700 42,885,000 13 12.500 50 T/J 2,110,600 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---2 126 128 125 127 1 1,300 163,200 5 101.600 126 J 500 125 B 1,211,200 260 PNSE Pudjiadi & Sons Tbk. --U9---2 570 545 545 545 -25 100 54,500 1 272.315 580 J 200 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 55 60 54 55 0 350,900 19,929,400 102 40.741 57 J 5,000 55 T/B 140,100 262 POLI Pollux Investasi Internasional Tbk. --U6---2 930 975 930 930 0 1,500 1,417,500 6 56.881 930 T/J 2,300 915 B 300 263 POLU Golden Flower Tbk. --U4---2 800 800 750 750 -50 2,400 1,877,500 6 260.417 895 J 600 755 B 500 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 3,543,700 177,185,000 124 0.429 50 T/J 330,000 0 B 0 265 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 217,700 10,885,000 11 31.736 50 T/J 35,293,500 0 B 0 266 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 2,700 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 12,000 600,000 3 33.333 50 T/J 15,262,000 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 640 660 635 650 10 2,098,600 1,362,019,000 322 43.333 650 T/J 385,800 645 B 382,700 269 PRIM Royal Prima Tbk. --U9---2 280 284 270 270 -10 111,000 31,298,800 39 54.000 280 J 15,300 270 T/B 100,400 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 191 188 190 2 14,249,900 2,702,670,000 1,162 616.423 190 T/J 1,920,200 189 B 874,600 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 115 0 0 115 0 0 0 0 11.500 125 J 100 114 B 3,100 272 PSGO Palma Serasih Tbk. --U1---2 107 120 107 115 8 13,500 1,520,200 12 109.524 115 T/J 123,200 108 B 1,100 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 140,000 7,000,000 1 59.494 50 T/J 32,797,800 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 930 955 925 945 15 2,170,600 2,048,045,500 264 145.385 945 T/J 7,500 940 B 134,600 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 3,650 3,650 3,650 30 139,000 507,350,000 1 286.275 3,700 J 6,000 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 74 75 71 73 -1 105,149,900 7,595,226,200 40,448 69.524 73 T/J 9,076,500 72 B 190,900 277 PYFA Pyridam Farma Tbk --U5---2 565 610 550 600 35 864,300 511,041,000 190 588.005 600 T/J 13,700 595 B 100,000 278 REAL Repower Asia Indonesia Tbk. --U6---2 53 55 52 52 -1 19,621,900 1,038,447,000 1,342 52.000 53 J 976,400 52 T/B 5,212,000 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 192 238 197 230 38 52,700 11,747,000 67 94.243 230 T/J 538,600 212 B 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---2 426 428 418 426 0 324,000 137,886,800 109 261.350 426 T/J 15,700 424 B 1,000 282 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 441,400 22,121,000 33 79.834 51 J 144,600 50 T/B 389,200 283 RONY Aesler Grup Internasional Tbk. --U9---2 156 186 156 181 25 96,900 16,607,900 54 181.000 181 T/J 900 180 B 150,000 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 166 170 166 170 4 109,400 18,503,400 12 68.000 170 T/J 2,300 167 B 69,800 285 SAFE Steady Safe Tbk --U7---2 202 204 202 202 0 298,000 60,476,000 51 20.337 202 T/J 1,000 193 B 600 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 104 115 104 108 4 12,100,200 1,330,709,500 36 135.000 109 J 89,100 108 T/B 27,900 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,825 1,815 1,815 1,815 -10 400 726,000 3 726.000 1,805 J 100 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 500 25,000 5 42.735 50 T/J 1,095,900 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 108 112 101 110 2 14,582,100 1,587,263,400 1,355 104.762 110 T/J 67,100 109 B 111,500 290 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 1,100 55,000 3 27.536 50 T/J 1,734,300 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 615 625 600 625 10 14,600 8,915,000 18 332.447 625 T/J 1,300 620 B 400 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,350 3,350 3,350 -150 200 670,000 2 155.677 3,350 T/J 37,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 515 530 515 515 0 505,800 263,660,500 111 367.857 515 T/J 77,400 510 B 4,400 295 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---2 645 720 600 600 -45 129,000 81,195,500 55 555.556 600 T/J 27,800 0 B 0 297 SIPD Sierad Produce Tbk. --U3---2 1,280 1,280 1,195 1,230 -50 5,700 7,003,500 4 1.367 1,270 J 500 0 B 0 298 SKBM Sekar Bumi Tbk. --U5---2 350 370 368 368 18 200 73,800 2 320.000 366 J 3,100 340 B 100 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 300 SKRN Superkrane Mitra Utama Tbk. XDM6---2 515 525 515 525 10 150,700 78,854,000 101 75.000 525 T/J 11,100 520 B 29,500 301 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 5,300 5,125 5,250 75 209,900 1,097,625,000 47 4,565.217 5,275 J 300 5,250 T/B 400 303 SMAR Smart Tbk. --U1---2 2,870 3,050 2,850 3,050 180 20,400 59,695,000 11 1,007.731 3,180 J 100 3,050 T/B 4,000 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 89 86 86 86 -3 100 8,600 1 10.896 99 J 100 87 B 5,000 305 SMMT Golden Eagle Energy Tbk. --U2---2 81 85 83 85 4 405,300 33,669,800 9 198.858 85 T/J 28,400 83 B 1,200 306 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---2 396 390 370 370 -26 79,600 29,717,000 145 134.058 370 T/J 9,000 0 B 0 308 SOTS Satria Mega Kencana Tbk. --U9---2 202 222 190 195 -7 500 99,200 3 118.182 190 J 13,200 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 530 600 530 535 5 36,400 20,269,000 37 46.121 540 J 7,600 535 T/B 17,100 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 210 220 204 208 -2 2,721,700 570,153,000 347 118.197 208 T/J 138,500 206 B 137,300 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,850 2,790 2,820 -30 414,800 1,163,154,000 243 51.273 2,820 T/J 453,500 2,800 B 10,900 312 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 2,300 0 B 0 313 STTP Siantar Top Tbk. --U5---2 6,875 6,875 6,800 6,850 -25 7,700 52,530,000 30 4,047.746 6,875 J 1,600 6,850 T/B 5,300 314 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 0 0 2,890 0 0 0 0 1,864.516 2,900 J 33,300 2,890 B 1,100 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 95 92 94 1 2,394,300 224,810,600 164 58.750 94 T/J 2,000 91 B 10,800 318 TALF Tunas Alfin Tbk. --U3---2 276 288 262 262 -14 200 55,000 2 66.329 262 T/J 5,000 260 B 5,000 319 TAMA Lancartama Sejati Tbk. --U6---2 167 168 159 166 -1 2,300 374,200 8 94.857 166 T/J 72,800 159 B 1,500 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 66 73 65 68 2 4,805,600 325,707,900 725 621.288 68 T/J 225,100 67 B 120,100 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 715 795 795 795 80 200 159,000 2 112.766 805 J 100 705 B 100 322 TCPI Transcoal Pacific Tbk. --U7---2 5,050 5,125 5,025 5,025 -25 11,389,700 57,748,880,000 8,601 3,641.304 5,050 J 1,500 5,025 T/B 14,900 323 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 1,800 324 TECH Indosterling Technomedia Tbk. --U9---2 270 328 270 274 4 37,526,900 10,863,544,200 3,878 171.250 274 T/J 193,300 272 B 168,800 325 TFAS Telefast Indonesia Tbk. --U9---2 164 162 157 158 -6 22,400 3,552,200 16 87.778 162 J 5,500 158 T/B 1,000 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 490 500 500 500 10 100 50,000 1 113.307 490 J 1,000 0 B 0 327 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 5,900 5,900 5,900 -100 200 1,180,000 2 4,848.385 6,000 J 600 5,900 T/B 600 328 TIFA Tifa Finance Tbk. --U8---2 194 0 0 194 0 0 0 0 97.000 210 J 11,600 193 B 100 329 TIRA Tira Austenite Tbk --U9---2 278 282 280 282 4 8,500 2,395,000 4 126.564 282 T/J 26,800 260 B 100 330 TMPO Tempo Intimedia Tbk. --U9---2 139 163 130 163 24 87,600 12,903,300 30 56.625 163 T/J 77,900 132 B 100 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 200 200 186 186 -14 21,700 4,039,400 13 124.000 240 J 300 191 B 1,500 332 TOTO Surya Toto Indonesia Tbk. --U3---2 220 224 220 220 0 26,300 5,809,600 18 713.660 224 J 49,800 220 T/B 11,000 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,175 7,175 6,950 6,950 -225 2,892,000 20,301,180,000 1,834 1,607.252 6,975 J 5,700 6,950 T/B 34,900 334 TPMA Trans Power Marine Tbk. --U7---2 276 276 270 274 -2 3,500 958,600 6 119.130 276 J 200 274 T/B 1,200 335 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---2 278 290 278 286 8 28,817,000 8,149,331,400 1,972 143.000 286 T/J 61,900 284 B 200,000 337 TRIS Trisula International Tbk. --U4---2 268 288 250 250 -18 1,000 257,600 4 83.333 250 T/J 48,300 0 B 0 338 TRUK Guna Timur Raya Tbk. --U7---2 106 107 104 104 -2 316,500 33,308,000 41 45.217 105 J 152,200 104 T/B 138,200 339 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 350 350 0 3,000 1,050,000 4 411.765 350 T/J 27,300 0 B 0 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,890 2,900 2,770 2,850 -40 12,500 35,234,000 32 74.026 2,850 T/J 100 2,790 B 1,200 341 UNIT Nusantara Inti Corpora Tbk --U4---2 146 165 147 150 4 1,300 195,800 6 3.723 150 T/J 1,000 141 B 6,900 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,665 1,665 1,660 1,665 0 157,100 261,540,000 13 138.750 1,665 T/J 62,500 1,660 B 2,500 343 VINS Victoria Insurance Tbk. --U8---2 110 111 104 110 0 73,700 7,921,400 35 104.762 111 J 41,500 109 B 600 344 VRNA Verena Multi Finance Tbk. --U8---2 117 110 109 110 -7 1,600 174,600 5 110.982 112 J 1,000 110 T/B 800 345 WAPO Wahana Pronatural Tbk. --U9---2 60 78 60 70 10 28,300 1,777,500 19 40.000 69 J 20,000 68 B 200 346 WICO Wicaksana Overseas International Tbk. --U9---2 625 0 0 625 0 0 0 0 32.308 610 J 100 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 53 50 50 0 16,488,400 837,873,800 368 11.111 51 J 1,232,400 50 T/B 3,970,500 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 51 50 50 0 3,814,600 190,741,900 129 13.298 50 T/J 437,000 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 570 620 570 570 0 200 119,000 2 104.587 535 J 10,800 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 190 200 200 200 10 100 20,000 1 94.884 188 J 13,500 0 B 0 351 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 47,500 0 B 0 352 ZINC Kapuas Prima Coal Tbk. --U2---2 166 172 165 169 3 117,170,100 19,688,620,700 1,797 602.474 169 T/J 640,300 168 B 357,700 353 ZONE Mega Perintis Tbk. --U4---2 412 414 406 412 0 125,000 51,531,600 43 138.255 412 T/J 1,300 410 B 400 Total 1,933,053,900 574,865,066,300 152,829 1,834,279,400 32,706,200 Jakarta, 08 June 2020 Trading Division