List of Securities Quotation Development Board: Date: Tuesday, 09 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 52 54 51 53 1 10,862,900 573,197,100 599 92.982 53 T/J 1,761,900 51 B 2,340,800 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---2 900 930 880 895 -5 60,700 54,884,000 48 46.494 895 T/J 500 890 B 300 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 478 0 0 478 0 0 0 0 434.545 458 J 500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 110 112 110 110 0 8,200 906,400 9 100.000 110 T/J 1,800 107 B 500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 51 50 50 -1 68,400 3,420,900 15 188.516 51 J 5,700 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 1,100 55,000 2 75.893 50 T/J 5,329,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 396 394 370 370 -26 2,600 966,400 9 48.807 390 J 300 370 T/B 11,700 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 169 198 165 182 13 526,500 96,116,300 72 91.000 186 J 900 182 T/B 12,600 11 ALDO Alkindo Naratama Tbk. --U3---2 394 400 368 396 2 753,500 277,536,000 23 290.231 394 J 100 378 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 386 376 374 376 -10 200 75,000 2 63.300 376 T/J 2,200 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 238 220 238 18 10,900 2,489,200 6 36.615 236 J 200 220 B 5,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 284 290 290 290 6 300 87,000 2 276.190 290 T/J 15,100 266 B 5,100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 290 360 294 342 52 972,800 330,608,400 246 196.552 358 J 8,800 342 T/B 2,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 0 0 398 0 0 0 0 310.938 382 J 1,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,975 1,975 1,960 1,970 -5 24,300 47,871,000 3 103.684 1,970 T/J 1,500 1,960 B 14,700 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 46,200 2,310,000 22 125.000 50 T/J 18,931,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 126 147 131 138 12 440,700 60,543,700 122 8.835 140 J 16,600 134 B 500 20 APIC Pacific Strategic Financial Tbk. --U8---2 1,040 1,040 1,020 1,020 -20 26,604,200 27,324,729,500 4,607 1,084.922 1,020 T/J 229,700 1,015 B 131,700 21 APII Arita Prima Indonesia Tbk. --U9---2 202 216 216 216 14 100 21,600 1 98.182 214 J 85,600 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 825 825 825 0 100 82,500 1 20.729 825 T/J 400 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 690 690 650 685 -5 12,900 8,833,500 6 45.667 650 J 237,800 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,130 1,130 1,130 -80 100 113,000 1 478.814 1,130 T/J 2,645,700 0 B 0 25 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk --U9---2 410 382 382 382 -28 200 76,400 1 221.591 410 J 20,000 382 T/B 200 27 ARTO Bank Artos Indonesia Tbk. --U8---2 980 995 980 995 15 73,300 72,831,500 37 5,014.615 995 T/J 29,300 990 B 5,600 28 ASBI Asuransi Bintang Tbk. --U8---2 340 390 330 380 40 158,400 58,214,600 47 288.469 380 T/J 21,000 318 B 4,100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 116 130 117 129 13 105,000 13,185,600 44 86.000 129 T/J 3,300 123 B 12,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 498 515 500 500 2 10,216,900 5,165,011,000 444 476.190 505 J 53,200 500 T/B 426,600 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,955 1,955 1,870 1,955 0 9,800 18,402,000 12 762.799 1,955 T/J 11,100 1,880 B 500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 80,200 4,010,000 13 50.000 50 T/J 14,407,000 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,000 550,000 7 57.388 50 T/J 46,192,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 410 414 394 414 4 16,300 6,702,200 10 305.231 426 J 20,000 400 B 300 35 BAJA Saranacentral Bajatama Tbk. --U3---2 57 60 56 56 -1 726,700 42,438,400 69 22.400 57 J 37,200 56 T/B 5,400 36 BALI Bali Towerindo Sentra Tbk. --U7---2 880 930 870 895 15 13,900 12,807,500 12 1,118.750 900 J 14,900 830 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 21,300 1,065,000 8 33.333 50 T/J 68,105,400 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,000 1,075 1,000 1,045 45 1,700 1,752,500 4 128.899 1,010 J 500 1,000 B 50,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 80 80 75 75 -5 400,800 31,297,900 63 60.000 77 J 7,600 75 T/B 24,800 40 BBLD Buana Finance Tbk. --U8---2 428 420 408 420 -8 600 246,000 3 166.915 420 T/J 100 400 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 158 158 149 153 -5 6,291,000 981,305,600 928 127.500 153 T/J 67,700 152 B 7,900 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 328,100 16,405,000 24 45.455 50 T/J 6,406,900 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 262 270 250 254 -8 7,190,500 1,882,990,200 775 74.706 254 T/J 600 252 B 217,800 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 153,000 7,650,000 4 217.306 50 T/J 622,367,300 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 700 700 700 0 1,300 910,000 2 466.667 700 T/J 10,300 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 252 254 250 250 -2 1,714,200 433,225,000 83 238.095 250 T/J 221,800 248 B 163,200 48 BGTG Bank Ganesha Tbk. --U8---2 50 55 50 51 1 6,923,900 360,297,100 521 49.515 51 T/J 151,900 50 B 2,992,600 49 BHAT Bhakti Multi Artha Tbk. --U8---2 396 408 396 408 12 107,544,200 43,299,396,000 2,354 396.117 408 T/J 297,200 406 B 41,600 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 200 210 200 210 10 1,700 341,000 2 21.000 206 J 27,700 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 122,300 6,115,000 9 12.286 50 T/J 386,700 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 68,100 3,405,000 6 35.714 50 T/J 38,927,000 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 51 50 50 0 54,300 2,716,000 183 20.851 50 T/J 46,700 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 5,500 280,400 7 41.667 51 J 214,000 50 T/B 80,100 55 BKSW Bank QNB Indonesia Tbk. --U8---2 74 78 70 74 0 168,800 12,484,400 28 169.803 75 J 50,900 74 T/B 91,400 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---2 515 515 505 510 -5 132,600 67,922,500 118 392.308 510 T/J 4,600 505 B 4,200 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 292 264 280 -2 152,600 40,738,800 38 87.500 280 T/J 11,900 272 B 200 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 75,443,700 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,585 1,590 1,565 1,565 -20 51,879,400 81,909,531,000 2,559 1,519.417 1,565 T/J 50,200 1,560 B 117,300 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 172 174 168 173 1 1,114,800 190,546,600 62 98.857 174 J 600 168 B 29,600 62 BOLT Garuda Metalindo Tbk. --U4---2 830 0 0 830 0 0 0 0 150.909 830 J 3,500 780 B 100 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 81 77 77 -2 3,880,300 303,787,400 314 19.250 78 J 26,600 77 T/B 30,600 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,000 1,185 B 321,000 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 51 50 50 0 19,919,200 995,960,200 248 7.874 50 T/J 22,568,900 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,190 1,300 1,190 1,300 110 7,100 8,789,000 12 975.390 1,280 J 35,000 1,115 B 100 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,500 1,500 1,395 1,430 -70 36,800 51,603,500 43 73.333 1,430 T/J 5,700 0 B 0 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 0 0 50 0 0 0 0 383.083 50 J 7,090,600 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 152 167 151 167 15 14,400 2,190,300 13 557.726 167 T/J 33,000 152 B 100 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 820 885 835 835 15 87,900 76,141,500 54 141.525 860 J 200 835 T/B 3,000 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 28,581,000 1,429,050,000 219 2.902 50 T/J 432,769,000 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 65 58 65 8 24,100 1,408,300 17 50.000 65 T/J 52,800 58 B 19,400 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 51 1 642,000 32,289,600 81 30.357 51 T/J 497,200 50 B 475,600 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 0 0 222 0 0 0 0 111.000 210 J 8,600 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 312 312 304 306 -6 4,263,300 1,316,268,000 651 297.087 308 J 253,600 306 T/B 83,200 78 CASA Capital Financial Indonesia Tbk. --U8---2 368 370 352 370 2 474,600 175,503,200 14 675.960 370 T/J 18,000 352 B 300 79 CASS Cardig Aero Services Tbk. --U7---2 174 180 165 165 -9 15,532,900 2,669,495,400 1,319 41.250 169 J 1,000 165 T/B 1,388,500 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 165 191 165 190 25 12,599,400 2,152,431,700 2,386 118.750 190 T/J 18,500 181 B 2,700 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 256 246 248 0 630,300 155,694,000 140 99.200 248 T/J 3,600 246 B 13,200 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 61 55 57 1 26,900,900 1,538,282,300 599 364.800 58 J 567,400 57 T/B 1,484,800 83 CINT Chitose Internasional Tbk. --U5---2 264 270 258 270 6 89,500 23,749,800 12 81.818 270 T/J 15,000 262 B 100 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,850 1,800 1,800 50 2,400 4,375,000 3 6,531.679 1,800 T/J 5,000 1,750 B 1,100 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 1,755 1,755 1,745 1,745 -10 200 350,000 2 969.444 1,735 J 1,900 1,640 B 700 87 CLPI Colorpak Indonesia Tbk. --U9---2 700 715 670 675 -25 233,900 158,864,000 61 337.500 675 T/J 16,700 670 B 35,400 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 300 244 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 865 870 805 865 0 1,900 1,567,000 7 436.869 865 T/J 900 805 B 3,500 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 200 10,000 1 38.462 50 T/J 9,931,200 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,200 60,000 6 40.000 50 T/J 14,108,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 11,100 555,000 3 16.667 50 T/J 879,900 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 191 193 186 193 2 506,300 97,598,500 44 98.469 194 J 17,000 193 T/B 12,200 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 236 240 224 230 -6 998,000 229,889,400 178 184.000 230 T/J 13,300 228 B 5,000 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 412,700 20,635,000 15 2.105 50 T/J 2,153,000 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 147 148 144 148 1 26,237,500 3,831,251,100 1,910 145.098 148 T/J 778,500 147 B 20,100 99 DAYA Duta Intidaya Tbk. --U9---2 560 0 0 560 0 0 0 0 312.674 550 J 12,100 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 104 106 100 101 -3 6,805,600 698,593,300 653 67.333 102 J 13,600 101 T/B 57,200 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,830 1,830 0 1,600 2,928,000 1 3,673.076 1,835 J 1,600 1,825 B 1,600 102 DFAM Dafam Property Indonesia Tbk. --U9---2 380 360 354 354 -26 9,400 3,334,200 6 307.826 354 T/J 507,400 0 B 0 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,705 1,705 1,705 5 200 341,000 2 852.500 1,705 T/J 900 1,700 B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,220 1,435 1,240 1,410 190 2,284,300 3,111,505,500 820 47.797 1,410 T/J 14,500 1,405 B 500 105 DKFT Central Omega Resources Tbk. --M2---2 101 113 100 101 0 20,583,100 2,158,576,300 3,683 259.440 102 J 191,000 101 T/B 29,500 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 97 126 100 119 22 62,518,600 7,259,737,300 3,293 51.739 120 J 357,800 119 T/B 5,883,300 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,400 3,400 3,380 3,380 -20 18,700 63,380,000 10 2,969.105 3,550 J 100 3,360 B 2,500 108 DUTI Duta Pertiwi Tbk --U6---2 4,740 4,730 4,730 4,730 -10 700 3,311,000 3 475.712 4,720 J 100 4,410 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 238 248 230 230 -8 45,000 10,434,000 28 153.333 230 T/J 13,100 228 B 1,000 110 EAST Eastparc Hotel Tbk. --M9---2 54 57 53 53 -1 3,047,100 166,943,500 180 39.850 54 J 101,000 52 B 382,900 111 ECII Electronic City Indonesia Tbk. --U9---2 660 660 655 655 -5 20,100 13,166,000 2 16.173 635 J 42,100 0 B 0 112 EMDE Megapolitan Developments Tbk. --U6---2 197 0 0 197 0 0 0 0 78.800 196 J 4,900 185 B 10,000 113 ENRG Energi Mega Persada Tbk. --U2---2 60 63 56 56 -4 99,215,000 5,796,907,900 1,354 4.669 56 T/J 4,490,900 0 B 0 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 92 94 87 91 -1 117,839,600 10,547,202,900 4,025 24.595 91 T/J 1,058,400 90 B 553,100 115 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,780 1,785 1,775 1,775 -5 40,000 71,160,500 24 1,241.875 1,770 J 4,300 1,755 B 300 116 ERTX Eratex Djaja Tbk. --U4---2 130 130 130 130 0 78,400 10,192,000 6 55.175 130 T/J 23,900 121 B 200 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 172 171 170 171 -1 14,000 2,382,100 10 104.908 171 T/J 7,300 170 B 99,500 118 ESTA Esta Multi Usaha Tbk. --U9---2 90 96 89 92 2 291,500 26,697,400 53 76.667 91 J 1,400 90 B 5,600 119 FAST Fast Food Indonesia Tbk. --U9---2 1,020 1,055 985 995 -25 619,400 627,344,500 347 3,129.620 995 T/J 6,700 990 B 43,500 120 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---2 120 133 118 119 -1 29,604,100 3,678,091,700 3,174 23.800 119 T/J 51,200 118 B 516,000 122 FISH FKS Multi Agro Tbk. --U9---2 2,850 2,830 2,750 2,830 -20 200 558,000 2 2,264.000 2,840 J 100 2,700 B 400 123 FITT Hotel Fitra International Tbk. --U9---2 54 58 53 55 1 111,900 6,146,300 27 53.922 55 T/J 56,000 54 B 100 124 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---2 107 144 100 125 18 18,625,300 2,509,249,800 923 92.593 125 T/J 400 121 B 2,000 126 FORU Fortune Indonesia Tbk --U9---2 77 75 75 75 -2 100 7,500 1 57.692 96 J 900 76 B 5,000 127 FPNI Lotte Chemical Titan Tbk. --U3---2 97 101 97 99 2 533,600 52,150,000 54 30.029 99 T/J 35,400 97 B 701,800 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 112 110 105 110 -2 76,400 8,042,900 9 100.000 110 T/J 20,500 106 B 40,000 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 58 61 57 57 -1 1,199,300 70,377,700 92 35.625 58 J 67,500 57 T/B 247,400 130 GEMA Gema Grahasarana Tbk. --U9---2 352 352 328 344 -8 72,200 24,118,000 11 764.444 344 T/J 3,100 328 B 5,000 131 GGRP Gunung Raja Paksi Tbk. --U3---2 268 270 268 270 2 68,000 18,264,000 8 32.143 284 J 10,900 270 T/B 2,600 132 GLOB Global Teleshop Tbk. --U9---2 191 196 191 195 4 37,500 7,348,100 11 16.957 189 J 1,000 181 B 6,500 133 GLVA Galva Technologies Tbk. --U9---2 250 252 250 250 0 75,000 18,893,600 24 110.619 252 J 155,000 250 T/B 76,000 134 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 0 0 181 0 0 0 0 107.101 200 J 100 181 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---2 100 0 0 100 0 0 0 0 8.045 100 J 4,500 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 81 84 79 80 -1 78,000 6,173,300 19 69.565 82 J 3,000 80 T/B 5,000 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,287,600 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 197 210 199 200 3 17,900 3,646,900 17 181.818 208 J 500 199 B 600 141 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---2 130 173 140 154 24 104,098,900 16,085,360,700 9,283 146.667 155 J 76,600 154 T/B 947,800 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 68,606,400 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 300 310 310 310 10 700 217,000 1 21.916 310 T/J 4,300 300 B 6,600 145 ICON Island Concepts Indonesia Tbk. --U9---2 55 56 54 54 -1 8,300 462,800 9 103.655 58 J 600 54 T/B 34,400 146 IFSH Ifishdeco Tbk. --U2---2 298 300 280 280 -18 94,600 26,694,000 26 63.636 286 J 700 280 T/B 1,500 147 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---2 436 442 420 422 -14 3,411,500 1,475,860,200 594 351.667 424 J 30,500 422 T/B 5,200 149 IKBI Sumi Indo Kabel Tbk. --U4---2 246 246 234 246 0 500 121,800 3 22.309 246 T/J 600 238 B 2,000 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,145 1,150 1,145 1,145 0 657,000 753,246,500 43 301.316 1,145 T/J 43,700 1,130 B 6,700 151 INAI Indal Aluminium Industry Tbk. --U3---2 376 376 362 362 -14 36,700 13,708,600 17 132.165 374 J 100 362 T/B 500 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 2,000 100,000 2 40.650 50 T/J 1,549,100 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 84 88 79 83 -1 297,600 24,917,500 49 75.455 87 J 7,500 80 B 37,000 154 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 11,500 575,000 3 4.000 51 J 14,400 50 T/B 11,200 155 INOV Inocycle Technology Group Tbk. --M3---2 320 316 298 314 -6 362,500 110,033,800 65 125.600 314 T/J 8,600 312 B 22,500 156 INPP Indonesian Paradise Property Tbk. --U9---2 800 855 745 850 50 165,200 124,154,500 29 809.524 850 T/J 5,300 755 B 200 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,550 2,580 2,380 2,380 -170 371,700 952,824,000 64 862.319 2,380 T/J 700 0 B 0 158 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 850 J 2,100 800 B 1,000 159 INTA Intraco Penta Tbk. --U9---2 256 258 250 256 0 63,800 16,281,800 9 180.458 256 T/J 27,700 254 B 300 160 INTD Inter Delta Tbk --U9---2 232 274 248 248 16 200 52,200 2 76.377 248 T/J 41,200 220 B 100 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 195 220 195 198 3 666,300 130,354,400 83 52.105 198 T/J 197,200 194 B 5,000 162 IRRA Itama Ranoraya Tbk. --U9---2 545 555 540 545 0 15,061,800 8,187,693,500 3,014 145.722 550 J 127,000 545 T/B 30,500 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,890 1,935 1,865 1,895 5 524,800 994,957,500 454 861.364 1,895 T/J 6,400 1,880 B 200 164 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---2 142 146 133 136 -6 10,017,900 1,393,298,900 1,232 55.285 137 J 28,500 136 T/B 8,200 166 JAYA Armada Berjaya Trans Tbk. --U7---2 60 62 59 61 1 422,200 25,335,300 32 21.181 62 J 386,300 61 T/B 58,300 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,925 J 100 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 181,166,100 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 550 464 464 2 17,200 9,451,400 3 263.203 575 J 100,400 464 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---2 206 256 208 254 48 263,000 61,321,600 102 181.429 254 T/J 400 230 B 10,000 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,050 J 100 0 B 0 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 760 765 760 765 5 153,000 116,401,000 22 1,700.000 770 J 25,600 765 T/B 2,900 174 KARW ICTSI Jasa Prima Tbk. --U7---2 52 53 51 51 -1 247,900 12,821,300 29 8.633 52 J 68,800 51 T/B 288,100 175 KAYU Darmi Bersaudara Tbk. --U9---2 52 54 51 51 -1 1,971,100 103,283,900 215 34.000 52 J 281,300 51 T/B 309,400 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 322 324 316 318 -4 20,910,800 6,675,694,400 4,106 318.000 320 J 241,600 318 T/B 171,600 177 KBLM Kabelindo Murni Tbk. --U4---2 304 326 296 302 -2 147,700 45,037,200 84 10.067 302 T/J 400 300 B 700 178 KBLV First Media Tbk. --U9---2 408 390 390 390 -18 500 195,000 1 103.740 408 J 100 390 T/B 5,200 179 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 180 KDSI Kedawung Setia Industrial Tbk. --U3---2 830 850 820 820 -10 38,000 31,745,000 22 205.000 830 J 15,000 810 B 100 181 KEJU Mulia Boga Raya Tbk. --U5---2 855 870 850 855 0 70,500 60,364,000 37 114.000 855 T/J 900 850 B 6,000 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 249,300 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 156 158 151 158 2 1,300 202,500 5 52.667 208 J 100 158 T/B 6,100 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 2,000 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 238 246 224 246 8 39,200 9,297,200 30 53.712 246 T/J 4,600 240 B 1,000 186 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 99 100 0 4,800 475,700 7 67.647 100 T/J 188,900 99 B 12,500 187 KONI Perdana Bangun Pusaka Tbk --U9---2 428 450 450 450 22 100 45,000 1 94.737 418 J 3,700 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 555 560 545 555 0 40,400 22,446,000 19 140.506 555 T/J 200 545 B 600 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 314,100 15,705,100 47 29.762 50 T/J 1,464,500 0 B 0 190 KPIG MNC Land Tbk. --M9---2 113 114 111 113 0 1,472,400 166,001,600 65 243.152 113 T/J 100 112 B 500,000 191 KRAH Grand Kartech Tbk. --U4---2 580 550 540 550 -30 7,600 4,116,500 6 200.000 550 T/J 15,500 540 B 3,000 192 LAND Trimitra Propertindo Tbk. --U6---2 292 300 280 298 6 50,500 14,571,400 35 76.410 298 T/J 80,400 284 B 1,800 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,366,200 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---2 358 364 358 360 2 26,000 9,341,800 7 173.077 360 T/J 24,200 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 12,200 610,000 3 15.714 50 T/J 2,020,000 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 88 83 83 0 31,200 2,710,500 13 12.111 83 T/J 300 81 B 5,000 198 LMSH Lionmesh Prima Tbk. --U3---2 234 234 234 234 0 500 117,000 2 32.500 276 J 1,500 234 T/B 2,200 199 LPIN Multi Prima Sejahtera Tbk --U4---2 195 260 195 212 17 41,500 10,065,700 8 96.702 212 T/J 10,000 187 B 7,800 200 LPLI Star Pacific Tbk --U9---2 74 74 74 74 0 100 7,400 1 2.283 78 J 7,000 74 T/B 300 201 LPPS Lippo Securities Tbk. --U8---2 71 76 69 75 4 172,700 12,463,500 24 5.094 75 T/J 32,400 70 B 500 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 100 138 B 2,000 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 310 320 308 310 0 354,900 110,971,200 114 108.392 314 J 13,500 308 B 27,400 204 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 45,068,000 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,810 3,000 2,650 2,760 -50 5,255,000 14,769,327,000 2,736 131.429 2,760 T/J 44,500 2,750 B 54,900 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,550 1,500 1,550 50 5,400 8,360,000 5 92.262 1,710 J 500 1,550 T/B 1,500 208 MARI Mahaka Radio Integra Tbk. --M9---2 122 122 114 117 -5 931,600 107,618,100 77 156.000 117 T/J 15,900 116 B 1,200 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,615 1,650 1,605 1,605 -10 152,800 249,176,000 117 123.462 1,610 J 61,300 1,605 T/B 20,000 210 MCAS M Cash Integrasi Tbk. --U9---2 1,145 1,375 1,150 1,280 135 8,030,000 10,111,306,000 1,403 92.419 1,280 T/J 1,934,700 1,275 B 1,600 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,300 1,260 1,265 -15 32,250,900 41,117,145,500 2,743 329.863 1,270 J 430,900 1,265 T/B 741,800 212 MDKI Emdeki Utama Tbk. --U3---2 150 160 140 158 8 810,100 128,835,200 44 36.975 155 J 100 145 B 6,100 213 MERK Merck Tbk. --U5---2 2,400 2,700 2,440 2,640 240 171,600 448,188,000 229 6,960.740 2,640 T/J 8,300 2,630 B 1,500 214 MFIN Mandala Multifinance Tbk. --U8---2 775 855 780 785 10 109,500 86,934,500 46 805.128 785 T/J 74,500 780 B 23,800 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 488 505 492 492 4 21,500 10,645,100 15 246.000 500 J 5,100 492 T/B 13,800 216 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---2 310 318 296 312 2 8,900 2,745,200 18 63.673 314 J 1,700 300 B 100 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,400 1,400 1,400 -35 100 140,000 1 509.091 1,400 T/J 400 0 B 0 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 962,900 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 22.062 50 T/J 3,174,900 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 50 50 50 0 369,900 18,495,000 17 125.000 50 T/J 13,752,300 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,000 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 535 555 510 510 -25 6,291,600 3,392,066,500 310 85.177 520 J 116,700 510 T/B 24,800 225 MMLP Mega Manunggal Property Tbk. --M6---2 155 159 155 157 2 255,900 40,076,400 36 26.838 159 J 1,200 157 T/B 233,900 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,065 1,100 1,100 1,100 35 10,000 11,000,000 2 189.655 1,100 T/J 600 1,005 B 2,500 227 MPOW Megapower Makmur Tbk. --U7---2 61 64 58 58 -3 59,500 3,609,700 43 29.000 59 J 10,300 58 T/B 9,900 228 MPRO Maha Properti Indonesia Tbk. --U6---2 815 805 760 760 -55 2,800 2,191,000 11 690.909 760 T/J 200 0 B 0 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,575 J 300 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 92,611,900 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 140 147 133 145 5 57,900 7,992,200 35 45.312 145 T/J 3,700 143 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---2 190 214 199 210 20 6,500 1,302,900 12 53.812 210 T/J 5,000 181 B 1,100 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 54 51 52 1 81,800 4,177,200 13 52.000 52 T/J 29,100 51 B 1,100 235 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---2 200 220 200 200 0 4,500 902,000 8 194.175 216 J 2,000 200 T/B 15,600 238 NATO Nusantara Properti Internasional Tbk. --U9---2 374 380 348 348 -26 1,245,200 435,908,400 156 337.864 348 T/J 1,003,600 0 B 0 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 144 146 135 142 -2 33,100 4,542,600 25 84.524 140 J 19,700 136 B 300 240 NFCX NFC Indonesia Tbk. --U9---2 1,160 1,325 1,190 1,315 155 1,466,500 1,892,889,000 227 71.081 1,345 J 100 1,315 T/B 36,200 241 NICK Charnic Capital Tbk. --U9---2 324 0 0 324 0 0 0 0 162.000 318 J 2,000 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---2 140 150 131 139 -1 500 69,800 4 132.381 139 T/J 5,800 132 B 500 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 60,375,700 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 386 0 0 386 0 0 0 0 203.158 386 J 19,500 0 B 0 246 OCAP Onix Capital Tbk. --U9---2 142 152 152 152 10 100 15,200 1 76.000 145 J 7,100 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 76 77 72 74 -2 2,351,000 177,352,700 146 185.143 74 T/J 9,200 72 B 63,000 248 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 2,300 249 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 98 108 97 102 4 24,056,800 2,474,961,000 983 75.556 102 T/J 215,300 101 B 164,300 250 PALM Provident Agro Tbk. --U1---2 200 210 200 200 0 500 102,000 4 54.664 208 J 300 186 B 100 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 68 68 -2 1,300 89,200 5 62.963 70 J 1,900 68 T/B 300 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 208 216 208 216 8 900 190,600 7 144.000 216 T/J 1,700 212 B 1,000 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 430 410 410 410 -20 1,700 697,000 3 205.000 430 J 4,900 410 T/B 98,500 254 PEGE Panca Global Kapital Tbk. --U9---2 159 159 149 149 -10 2,700 406,500 7 321.912 159 J 4,700 149 T/B 1,800 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 302 0 0 302 0 0 0 0 402.667 306 J 100 286 B 200 256 PICO Pelangi Indah Canindo Tbk --U3---2 204 254 210 254 50 3,017,600 747,514,400 554 39.077 0 J 0 254 T/B 5,372,800 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 2,800 140,000 4 12.500 50 T/J 2,182,300 0 B 0 258 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 259 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 129 125 125 -2 546,800 68,433,000 14 100.000 126 J 42,200 125 T/B 732,200 260 PNSE Pudjiadi & Sons Tbk. --U9---2 545 0 0 545 0 0 0 0 272.315 540 J 1,000 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 55 55 52 54 -1 190,000 10,108,600 42 40.000 54 T/J 35,500 53 B 60,100 262 POLI Pollux Investasi Internasional Tbk. --U6---2 930 970 865 920 -10 2,500 2,233,500 11 56.269 920 T/J 600 865 B 500 263 POLU Golden Flower Tbk. --U4---2 750 820 750 820 70 3,200 2,547,500 4 284.722 895 J 400 820 T/B 2,900 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 309,100 15,455,000 109 0.429 50 T/J 238,700 0 B 0 265 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 15,400 770,000 6 31.736 50 T/J 36,751,100 0 B 0 266 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,300 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,500 125,000 3 33.333 50 T/J 15,624,500 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 650 670 645 655 5 1,422,200 934,293,500 267 43.667 660 J 8,300 655 T/B 6,200 269 PRIM Royal Prima Tbk. --U9---2 270 300 268 268 -2 1,600 436,200 8 53.600 270 J 99,800 264 B 700 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 195 189 189 -1 18,859,500 3,608,906,100 1,784 613.178 189 T/J 45,800 188 B 716,300 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 115 115 114 114 -1 1,500 171,100 3 11.400 124 J 100 114 T/B 2,000 272 PSGO Palma Serasih Tbk. --U1---2 115 120 107 107 -8 25,600 2,900,700 13 101.905 112 J 2,000 0 B 0 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,779,500 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 945 955 940 940 -5 1,723,700 1,631,589,500 254 144.615 945 J 125,700 940 T/B 109,900 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,700 J 6,000 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 73 74 71 72 -1 51,879,700 3,755,345,400 43,565 68.571 73 J 3,488,500 72 T/B 3,425,100 277 PYFA Pyridam Farma Tbk --U5---2 600 650 605 625 25 860,400 540,721,500 229 612.505 625 T/J 6,000 620 B 600 278 REAL Repower Asia Indonesia Tbk. --U6---2 52 55 51 55 3 42,549,700 2,278,472,900 1,196 55.000 55 T/J 2,354,900 54 B 366,500 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 230 230 214 214 -16 163,700 35,547,000 36 87.687 214 T/J 7,500 0 B 0 280 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---2 426 428 424 426 0 405,200 172,296,600 164 261.350 426 T/J 10,900 422 B 10,800 282 RODA Pikko Land Development Tbk. --U6---2 50 53 50 50 0 372,500 19,081,100 31 79.834 51 J 13,300 50 T/B 486,100 283 RONY Aesler Grup Internasional Tbk. --U9---2 181 195 181 181 0 50,100 9,283,200 31 181.000 195 J 39,700 180 B 600 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 173 165 165 -5 17,300 2,914,600 17 66.000 170 J 7,300 164 B 12,000 285 SAFE Steady Safe Tbk --U7---2 202 206 189 189 -13 289,000 58,689,900 64 19.028 202 J 1,000 191 B 100 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 108 108 101 101 -7 1,548,500 157,997,500 74 126.250 101 T/J 470,400 0 B 0 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 0 0 1,815 0 0 0 0 726.000 1,810 J 1,000 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 300 15,000 2 42.735 50 T/J 1,537,000 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 110 112 106 108 -2 10,680,800 1,164,573,200 1,199 102.857 108 T/J 117,700 107 B 19,700 290 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 20,000 1,000,000 2 27.536 50 T/J 1,308,800 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 625 635 625 635 10 4,500 2,830,500 10 337.766 635 T/J 1,000 630 B 500 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,480 3,480 3,480 130 300 1,044,000 1 161.718 3,480 T/J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 515 520 480 480 -35 462,800 235,173,500 160 342.857 480 T/J 200 0 B 0 295 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 296 SINI Singaraja Putra Tbk. --U3---2 600 675 560 605 5 30,000 17,508,000 35 560.185 605 T/J 12,200 600 B 100 297 SIPD Sierad Produce Tbk. --U3---2 1,230 0 0 1,230 0 0 0 0 1.367 1,245 J 5,000 0 B 0 298 SKBM Sekar Bumi Tbk. --U5---2 368 0 0 368 0 0 0 0 320.000 366 J 1,000 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---2 525 555 525 550 25 491,100 264,436,000 191 78.571 550 T/J 209,700 545 B 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 5,250 5,300 5,100 5,100 -150 256,700 1,344,682,500 60 4,434.783 5,250 J 300 5,100 T/B 22,900 303 SMAR Smart Tbk. --U1---2 3,050 3,080 3,050 3,080 30 3,400 10,448,000 3 1,017.644 3,080 T/J 400 3,050 B 7,000 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 86 94 94 94 8 2,200 206,800 3 11.910 95 J 10,000 94 T/B 200 305 SMMT Golden Eagle Energy Tbk. --U2---2 85 86 85 86 1 3,300 280,800 7 201.198 86 T/J 29,700 83 B 400 306 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---2 370 390 350 378 8 41,200 15,530,600 44 136.957 374 J 50,000 354 B 500 308 SOTS Satria Mega Kencana Tbk. --U9---2 195 224 185 188 -7 800 154,400 5 113.939 185 J 3,000 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 535 620 535 540 5 16,800 9,559,000 29 46.552 540 T/J 1,000 535 B 4,400 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 208 212 198 198 -10 3,711,100 748,844,000 417 112.514 199 J 300 198 T/B 97,400 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,820 2,850 2,790 2,850 30 192,800 542,195,000 133 51.818 2,850 T/J 367,500 2,810 B 100 312 SSTM Sunson Textile Manufacture Tbk --U4---2 615 575 575 575 -40 100 57,500 1 135.294 575 T/J 102,400 0 B 0 313 STTP Siantar Top Tbk. --U5---2 6,850 6,850 6,800 6,800 -50 6,900 47,202,500 18 4,018.200 6,925 J 500 6,800 T/B 5,100 314 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 4,000 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 94 94 93 93 -1 2,244,100 210,805,400 108 58.125 94 J 1,100 93 T/B 11,200 318 TALF Tunas Alfin Tbk. --U3---2 262 0 0 262 0 0 0 0 66.329 260 J 2,000 252 B 100 319 TAMA Lancartama Sejati Tbk. --U6---2 166 168 166 166 0 10,100 1,680,600 5 94.857 165 J 72,500 158 B 30,100 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 68 72 65 69 1 7,979,200 549,002,000 630 630.425 70 J 280,500 69 T/B 717,000 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 795 800 740 780 -15 1,400 1,056,000 7 110.638 780 T/J 700 0 B 0 322 TCPI Transcoal Pacific Tbk. --U7---2 5,025 5,125 4,940 4,970 -55 11,356,500 57,037,947,000 6,391 3,601.449 4,970 T/J 51,500 4,960 B 20,500 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 1,565 1,565 1,565 -5 400 626,000 1 142.922 1,570 J 2,000 1,565 T/B 1,300 324 TECH Indosterling Technomedia Tbk. --U9---2 274 278 256 256 -18 5,449,600 1,414,054,400 926 160.000 256 T/J 1,732,600 0 B 0 325 TFAS Telefast Indonesia Tbk. --U9---2 158 164 154 161 3 14,200 2,201,600 12 89.444 161 T/J 44,700 154 B 4,600 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 500 500 0 100 50,000 1 113.307 466 J 2,900 0 B 0 327 TGKA Tigaraksa Satria Tbk. --U9---2 5,900 0 0 5,900 0 0 0 0 4,848.385 6,100 J 100 6,000 B 100 328 TIFA Tifa Finance Tbk. --U8---2 194 196 196 196 2 5,100 999,600 3 98.000 210 J 9,600 196 T/B 4,900 329 TIRA Tira Austenite Tbk --U9---2 282 286 264 264 -18 29,600 7,954,000 16 118.485 284 J 9,900 0 B 0 330 TMPO Tempo Intimedia Tbk. --U9---2 163 153 152 152 -11 21,500 3,273,200 10 52.803 160 J 400 152 T/B 3,000 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 186 190 186 188 2 5,700 1,074,400 7 125.333 246 J 300 188 T/B 400 332 TOTO Surya Toto Indonesia Tbk. --U3---2 220 222 220 220 0 136,100 30,071,000 30 713.660 222 J 2,000 220 T/B 15,000 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,950 7,100 6,850 7,075 125 4,153,700 29,055,392,500 1,431 1,636.160 7,075 T/J 40,100 7,050 B 50,000 334 TPMA Trans Power Marine Tbk. --U7---2 274 274 274 274 0 3,400 931,600 4 119.130 294 J 400 272 B 600 335 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---2 286 288 272 278 -8 15,533,500 4,350,950,800 1,285 139.000 278 T/J 63,200 276 B 185,100 337 TRIS Trisula International Tbk. --U4---2 250 270 250 250 0 1,200 302,000 3 83.333 246 J 100 0 B 0 338 TRUK Guna Timur Raya Tbk. --U7---2 104 104 104 104 0 126,500 13,156,000 22 45.217 105 J 263,400 104 T/B 47,400 339 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 350 350 0 4,000 1,400,000 7 411.765 348 J 100 326 B 100 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,850 2,800 2,720 2,760 -90 19,100 52,665,000 42 71.688 2,760 T/J 2,500 2,740 B 400 341 UNIT Nusantara Inti Corpora Tbk --U4---2 150 170 142 162 12 4,100 598,800 6 4.021 162 T/J 2,100 146 B 5,000 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,665 1,665 1,660 1,665 0 160,800 267,697,000 14 138.750 1,665 T/J 39,800 1,655 B 2,400 343 VINS Victoria Insurance Tbk. --U8---2 110 120 110 110 0 12,100 1,343,200 7 104.762 110 T/J 4,100 109 B 2,000 344 VRNA Verena Multi Finance Tbk. --U8---2 110 108 107 107 -3 200 21,500 2 107.955 108 J 300 107 T/B 500 345 WAPO Wahana Pronatural Tbk. --U9---2 70 80 66 66 -4 11,700 803,100 15 37.714 69 J 15,200 66 T/B 10,200 346 WICO Wicaksana Overseas International Tbk. --U9---2 625 0 0 625 0 0 0 0 32.308 620 J 81,100 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 50 0 7,884,500 394,243,400 178 11.111 50 T/J 4,313,900 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 51 50 50 0 467,900 23,409,900 57 13.298 50 T/J 1,048,300 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 570 570 535 535 -35 300 164,000 3 98.165 535 T/J 33,300 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 220 190 190 -10 4,100 782,000 3 90.140 192 J 2,000 190 T/B 500 351 ZBRA Zebra Nusantara Tbk --U9---2 50 59 50 50 0 324,600 16,943,100 61 28.960 54 J 103,700 50 T/B 58,800 352 ZINC Kapuas Prima Coal Tbk. --U2---2 169 186 158 162 -7 167,329,000 28,822,707,500 3,112 577.520 162 T/J 583,300 161 B 278,100 353 ZONE Mega Perintis Tbk. --U4---2 412 412 408 408 -4 105,100 43,136,800 34 136.913 408 T/J 1,500 406 B 3,000 Total 1,352,399,000 469,775,100,000 136,249 2,037,925,500 36,372,600 Jakarta, 09 June 2020 Trading Division