List of Securities Quotation Development Board: Date: Wednesday, 10 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 53 54 50 51 -2 4,486,900 229,740,100 232 89.474 52 J 911,300 51 T/B 377,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,500 J 1,000 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 895 885 835 855 -40 113,400 96,526,000 79 44.416 860 J 2,200 855 T/B 3,800 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 478 560 490 490 12 11,800 5,799,000 10 445.455 490 T/J 2,800 450 B 100 5 AGRS Bank IBK Indonesia Tbk. --U8---2 110 114 104 104 -6 38,500 4,038,500 18 94.545 108 J 10,000 104 T/B 48,500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 13,000 650,000 9 188.516 50 T/J 49,000 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 4,629,200 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 370 370 370 370 0 100 37,000 1 48.807 370 T/J 10,700 348 B 4,800 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 182 244 182 240 58 297,600 65,540,300 168 120.000 0 J 0 240 T/B 8,600 11 ALDO Alkindo Naratama Tbk. --U3---2 396 396 396 396 0 200 79,200 1 290.231 392 J 100 372 B 2,500 12 ALKA Alakasa Industrindo Tbk --U3---2 376 388 388 388 12 100 38,800 1 65.320 380 J 2,600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 240 222 238 0 11,100 2,480,000 7 36.615 236 J 2,000 222 B 300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 294 270 290 0 6,500 1,789,800 5 276.190 280 J 5,000 270 B 200 15 AMAR Bank Amar Indonesia Tbk. --U8---2 342 390 326 330 -12 501,700 184,359,800 245 189.655 330 T/J 12,900 328 B 15,300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 396 396 396 -2 500 198,000 3 309.375 372 J 2,400 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,970 1,975 1,960 1,975 5 1,200 2,359,500 6 103.947 1,980 J 12,900 1,975 T/B 300 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 22,000 1,100,000 31 125.000 50 T/J 17,982,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 138 142 129 130 -8 361,000 48,592,400 89 8.323 130 T/J 11,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 1,020 1,020 985 990 -30 33,876,800 33,848,661,000 3,894 1,053.012 990 T/J 26,900 985 B 112,300 21 APII Arita Prima Indonesia Tbk. --U9---2 216 214 214 214 -2 40,000 8,560,000 1 97.273 210 J 7,600 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 795 B 100 23 ARII Atlas Resources Tbk. --U2---2 685 725 640 640 -45 400 264,500 3 42.667 640 T/J 99,700 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,130 1,060 1,055 1,055 -75 1,000 1,055,500 2 447.034 1,055 T/J 1,657,900 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---2 382 356 356 356 -26 600 213,600 2 206.508 356 T/J 4,400 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 995 1,015 975 1,015 20 107,700 106,238,000 31 5,115.412 1,015 T/J 10,200 980 B 1,000 28 ASBI Asuransi Bintang Tbk. --U8---2 380 380 354 380 0 155,600 57,483,200 37 288.469 380 T/J 22,300 354 B 200 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 129 150 128 150 21 74,100 9,809,900 32 100.000 150 T/J 14,400 130 B 45,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 500 515 505 505 5 7,458,800 3,809,011,500 412 480.952 510 J 89,500 505 T/B 362,800 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,955 1,920 1,850 1,920 -35 14,300 26,497,500 8 749.143 1,920 T/J 1,200 1,850 B 27,900 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 3,000 150,000 6 50.000 50 T/J 14,885,900 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 85,000 4,250,000 18 57.388 50 T/J 30,799,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 400 414 0 135,400 55,769,400 28 305.231 414 T/J 150,000 410 B 4,100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 56 60 54 54 -2 338,400 18,926,600 38 21.600 57 J 40,400 54 T/B 31,900 36 BALI Bali Towerindo Sentra Tbk. --U7---2 895 1,015 900 935 40 10,200 9,420,500 14 1,168.750 935 T/J 24,800 890 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,200 110,000 4 33.333 50 T/J 66,448,400 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,045 0 0 1,045 0 0 0 0 128.899 1,020 J 500 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 75 77 72 73 -2 64,800 4,820,700 106 58.400 73 T/J 1,099,500 72 B 26,600 40 BBLD Buana Finance Tbk. --U8---2 420 0 0 420 0 0 0 0 166.915 426 J 200 392 B 2,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 153 156 146 155 2 3,842,900 586,422,300 507 129.167 155 T/J 7,100 153 B 6,200 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 22,700 1,135,000 4 45.455 50 T/J 4,932,100 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 254 256 238 238 -16 2,508,800 609,225,200 397 70.000 238 T/J 495,000 0 B 0 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 100 5,000 1 217.306 50 T/J 657,785,300 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 700 700 700 0 1,200 840,000 1 466.667 700 T/J 9,100 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 250 248 240 240 -10 940,000 229,000,800 70 228.571 240 T/J 78,800 238 B 188,700 48 BGTG Bank Ganesha Tbk. --U8---2 51 52 50 52 1 1,513,200 77,861,900 129 50.485 53 J 304,200 52 T/B 937,000 49 BHAT Bhakti Multi Artha Tbk. --U8---2 408 410 400 402 -6 140,074,800 56,878,671,000 2,877 390.291 404 J 254,800 402 T/B 50,100 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 210 206 204 206 -4 300 61,600 2 20.600 204 J 200 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,100 1,005,000 2 12.286 50 T/J 336,500 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 700 35,000 4 35.714 50 T/J 42,404,200 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 20.851 50 T/J 51,300 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 22,900 1,145,100 12 41.667 50 T/J 19,200 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 74 74 69 69 -5 75,500 5,258,300 19 158.330 70 J 800 69 T/B 132,500 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,700 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 510 498 500 -10 162,800 81,531,800 135 384.615 505 J 6,500 500 T/B 2,900 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 280 280 262 262 -18 55,700 14,650,000 48 81.875 264 J 100 262 T/B 184,600 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,200 60,000 4 0.172 50 T/J 56,019,300 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,565 1,565 1,530 1,530 -35 44,964,100 69,817,160,000 1,778 1,485.437 1,540 J 139,800 1,530 T/B 126,800 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 173 178 168 168 -5 10,700 1,815,400 21 96.000 168 T/J 800 163 B 700 62 BOLT Garuda Metalindo Tbk. --U4---2 830 830 800 800 -30 200 163,000 2 145.455 800 T/J 1,000 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 81 74 77 0 3,137,300 242,635,800 236 19.250 78 J 63,500 77 T/B 596,000 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,200 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 50 50 50 0 10,608,200 530,410,000 32 7.874 50 T/J 55,160,900 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,300 1,450 1,280 1,400 100 11,800 15,513,000 10 1,050.420 1,250 J 99,800 1,210 B 200 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,430 1,425 1,330 1,350 -80 8,100 11,237,500 33 69.231 1,350 T/J 86,200 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 50 50 50 0 100 5,000 1 383.083 50 T/J 6,719,800 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 167 167 156 156 -11 8,800 1,375,000 8 520.990 156 T/J 5,300 0 B 0 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 835 835 835 0 5,400 4,509,000 7 141.525 900 J 500 835 T/B 700 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 15,338,700 766,935,000 115 2.902 50 T/J 505,607,800 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 65 68 61 61 -4 5,000 307,800 10 46.923 61 T/J 104,900 0 B 0 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 51 50 50 -1 956,100 48,213,400 98 29.762 50 T/J 530,200 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 0 0 222 0 0 0 0 111.000 208 J 600 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 306 306 302 304 -2 4,605,600 1,397,471,000 819 295.146 306 J 419,200 304 T/B 154,500 78 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 348 370 0 608,900 225,059,400 17 675.960 370 T/J 30,500 346 B 200 79 CASS Cardig Aero Services Tbk. --U7---2 165 177 165 170 5 31,281,600 5,316,753,600 2,530 42.500 171 J 14,700 170 T/B 1,324,900 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 190 191 177 188 -2 10,123,700 1,796,150,900 1,474 117.500 190 J 5,800 187 B 15,000 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 242 246 -2 354,400 86,946,400 65 98.400 246 T/J 9,600 244 B 116,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 57 63 56 61 4 21,722,000 1,310,759,500 617 390.400 62 J 584,000 61 T/B 1,659,900 83 CINT Chitose Internasional Tbk. --U5---2 270 270 260 262 -8 70,900 18,814,200 11 79.394 262 T/J 10,000 260 B 400 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 100 180,000 1 6,531.679 1,800 T/J 2,000 1,680 B 3,000 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 1,745 0 0 1,745 0 0 0 0 969.444 1,745 J 7,000 0 B 0 87 CLPI Colorpak Indonesia Tbk. --U9---2 675 685 660 685 10 242,600 165,412,000 32 342.500 685 T/J 9,700 680 B 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 300 242 B 2,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 865 0 0 865 0 0 0 0 436.869 850 J 1,000 0 B 0 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 10,947,900 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 10,200 510,000 3 40.000 50 T/J 7,692,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 10,000 500,000 1 16.667 50 T/J 908,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 193 193 187 190 -3 139,800 26,470,800 15 96.939 193 J 2,500 188 B 200 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 230 252 216 222 -8 1,675,400 388,216,600 272 177.600 224 J 11,700 220 B 500 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 228,900 11,445,000 14 2.105 50 T/J 360,800 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 148 186 147 185 37 101,653,300 16,473,468,900 10,327 181.373 186 J 353,500 185 T/B 6,287,400 99 DAYA Duta Intidaya Tbk. --U9---2 560 560 560 560 0 100 56,000 1 312.674 560 T/J 1,800 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 101 115 94 101 0 9,215,800 977,836,500 897 67.333 102 J 28,600 101 T/B 238,500 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,825 1,820 1,820 -10 3,400 6,196,500 3 3,653.005 1,820 T/J 1,000 1,815 B 1,800 102 DFAM Dafam Property Indonesia Tbk. --U9---2 354 370 330 350 -4 13,200 4,695,800 8 304.348 348 J 500 330 B 100 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 1,705 1,700 1,705 0 400 680,500 2 852.500 1,705 T/J 800 1,700 B 900 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,410 1,600 1,375 1,500 90 2,421,800 3,607,761,000 936 50.847 1,505 J 26,900 1,500 T/B 3,300 105 DKFT Central Omega Resources Tbk. --M2---2 101 102 94 95 -6 3,925,400 379,647,600 360 244.028 96 J 129,300 95 T/B 17,600 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 119 149 113 135 16 65,670,500 8,628,845,000 8,723 58.696 136 J 239,700 135 T/B 3,507,300 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,380 3,300 3,260 3,300 -80 25,400 83,228,000 18 2,898.831 3,330 J 100 3,270 B 200 108 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,730 J 100 4,400 B 100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 230 238 220 238 8 103,916,800 24,731,843,200 71 158.667 238 T/J 50,100 220 B 11,000 110 EAST Eastparc Hotel Tbk. --M9---2 53 53 52 53 0 2,422,600 127,858,200 58 39.850 54 J 600 53 T/B 178,400 111 ECII Electronic City Indonesia Tbk. --U9---2 655 655 640 655 0 15,100 9,889,000 9 16.173 655 T/J 90,100 640 B 1,400 112 EMDE Megapolitan Developments Tbk. --U6---2 197 0 0 197 0 0 0 0 78.800 198 J 30,900 0 B 0 113 ENRG Energi Mega Persada Tbk. --U2---2 56 56 53 53 -3 41,899,300 2,240,782,800 563 4.419 53 T/J 4,555,400 0 B 0 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 91 93 86 87 -4 84,670,200 7,457,642,200 3,011 23.514 87 T/J 434,500 86 B 2,494,000 115 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,775 1,925 1,755 1,905 130 156,800 284,850,000 45 1,332.830 1,900 J 500 1,780 B 200 116 ERTX Eratex Djaja Tbk. --U4---2 130 130 121 130 0 153,300 19,811,100 5 55.175 130 T/J 69,200 122 B 20,000 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 171 170 167 167 -4 47,700 7,971,900 13 102.454 170 J 5,700 167 T/B 61,600 118 ESTA Esta Multi Usaha Tbk. --U9---2 92 93 90 91 -1 20,500 1,874,100 21 75.833 91 T/J 49,800 89 B 6,500 119 FAST Fast Food Indonesia Tbk. --U9---2 995 1,000 950 955 -40 355,200 344,068,500 190 3,003.806 965 J 31,200 955 T/B 9,400 120 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---2 119 121 112 112 -7 8,697,200 1,014,658,400 957 22.400 113 J 42,500 112 T/B 430,300 122 FISH FKS Multi Agro Tbk. --U9---2 2,830 2,860 2,840 2,860 30 400 1,140,000 4 2,288.000 2,950 J 200 2,860 T/B 400 123 FITT Hotel Fitra International Tbk. --U9---2 55 60 53 54 -1 8,200 439,700 11 52.941 55 J 9,700 54 T/B 100 124 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---2 125 149 117 119 -6 3,408,100 442,834,500 576 88.148 121 J 2,000 119 T/B 4,500 126 FORU Fortune Indonesia Tbk --U9---2 75 75 75 75 0 100 7,500 1 57.692 97 J 200 77 B 1,100 127 FPNI Lotte Chemical Titan Tbk. --U3---2 99 99 93 93 -6 258,600 24,409,100 55 28.209 94 J 18,100 93 T/B 82,800 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 110 110 103 109 -1 1,800 188,300 4 99.091 109 T/J 900 105 B 5,400 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 59 54 56 -1 637,000 36,074,900 49 35.000 57 J 7,500 56 T/B 65,200 130 GEMA Gema Grahasarana Tbk. --U9---2 344 360 360 360 16 20,000 7,200,000 9 800.000 360 T/J 38,600 0 B 0 131 GGRP Gunung Raja Paksi Tbk. --U3---2 270 272 266 270 0 6,600 1,781,800 8 32.143 272 J 100 270 T/B 100 132 GLOB Global Teleshop Tbk. --U9---2 195 195 195 195 0 100 19,500 1 16.957 195 T/J 3,000 0 B 0 133 GLVA Galva Technologies Tbk. --U9---2 250 290 246 290 40 327,600 93,071,400 53 128.319 290 T/J 11,600 240 B 200 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,950 J 400 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 185 182 182 1 2,700 495,000 6 107.692 189 J 1,200 181 B 10,000 136 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 99 99 99 -1 100 9,900 1 7.965 99 T/J 1,300 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 75 79 -1 1,000 78,700 6 68.696 79 T/J 3,500 75 B 1,800 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,724,800 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 200 218 214 214 14 1,100 235,800 2 194.545 214 T/J 7,200 192 B 900 141 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---2 154 160 144 144 -10 22,013,400 3,258,600,200 1,826 137.143 144 T/J 2,414,300 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 81,749,100 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 310 290 290 290 -20 1,000 290,000 2 20.502 310 J 15,000 292 B 500 145 ICON Island Concepts Indonesia Tbk. --U9---2 54 60 55 58 4 35,600 1,961,300 13 111.333 58 T/J 30,000 55 B 11,500 146 IFSH Ifishdeco Tbk. --U2---2 280 294 272 290 10 600 168,000 5 65.909 290 T/J 1,600 274 B 2,000 147 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 148 IKAN Era Mandiri Cemerlang Tbk. --U5---2 422 420 404 404 -18 1,842,400 753,763,400 201 336.667 406 J 62,700 404 T/B 17,300 149 IKBI Sumi Indo Kabel Tbk. --U4---2 246 246 230 230 -16 27,400 6,339,400 17 20.858 230 T/J 5,000 0 B 0 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,145 1,140 1,135 1,140 -5 586,900 668,137,500 18 300.000 1,145 J 145,800 1,130 B 5,900 151 INAI Indal Aluminium Industry Tbk. --U3---2 362 362 340 340 -22 13,100 4,612,600 18 124.132 364 J 100 338 B 10,000 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,709,500 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 83 90 78 81 -2 111,200 9,675,500 29 73.636 82 J 1,600 81 T/B 35,800 154 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 115,700 5,785,000 6 4.000 51 J 6,000 50 T/B 45,700 155 INOV Inocycle Technology Group Tbk. --M3---2 314 314 314 314 0 200 62,800 1 125.600 312 J 5,200 298 B 600 156 INPP Indonesian Paradise Property Tbk. --U9---2 850 950 850 920 70 24,500 21,723,500 44 876.190 920 T/J 5,100 915 B 1,000 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,380 2,380 2,220 2,220 -160 405,400 961,735,000 37 804.348 2,240 J 900 2,220 T/B 100 158 INRU Toba Pulp Lestari Tbk. --U3---2 850 850 800 850 0 800 645,000 3 8.629 800 J 3,000 0 B 0 159 INTA Intraco Penta Tbk. --U9---2 256 268 246 268 12 43,300 11,333,000 18 188.917 268 T/J 22,700 246 B 3,500 160 INTD Inter Delta Tbk --U9---2 248 244 244 244 -4 500 122,000 1 75.145 232 J 38,500 0 B 0 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 198 198 185 198 0 204,500 39,961,700 44 52.105 199 J 100 190 B 500 162 IRRA Itama Ranoraya Tbk. --U9---2 545 555 535 545 0 13,482,100 7,318,273,500 2,930 145.722 550 J 338,800 545 T/B 8,900 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,895 1,915 1,765 1,765 -130 898,500 1,610,383,000 813 802.273 1,765 T/J 81,600 0 B 0 164 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---2 136 140 127 127 -9 6,788,000 881,021,100 756 51.626 127 T/J 1,470,800 0 B 0 166 JAYA Armada Berjaya Trans Tbk. --U7---2 61 68 61 61 0 620,200 39,957,700 89 21.181 62 J 1,000 61 T/B 32,700 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 800 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 162,347,100 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 540 J 300 466 B 12,300 170 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---2 254 256 238 238 -16 161,800 39,524,400 39 170.000 238 T/J 10,600 0 B 0 172 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---2 765 770 760 770 5 1,144,700 875,774,000 56 1,711.111 770 T/J 29,900 765 B 174,000 174 KARW ICTSI Jasa Prima Tbk. --U7---2 51 53 51 51 0 112,900 5,777,900 12 8.633 52 J 5,000 51 T/B 109,400 175 KAYU Darmi Bersaudara Tbk. --U9---2 51 52 50 51 0 1,084,700 54,972,400 69 34.000 51 T/J 152,800 50 B 3,709,500 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 318 320 314 316 -2 19,515,100 6,187,414,000 3,847 316.000 318 J 197,500 316 T/B 392,400 177 KBLM Kabelindo Murni Tbk. --U4---2 302 310 282 282 -20 96,100 27,434,400 48 9.400 284 J 400 282 T/B 2,300 178 KBLV First Media Tbk. --U9---2 390 412 390 412 22 1,100 437,800 3 109.592 410 J 5,000 392 B 1,200 179 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---2 820 815 770 770 -50 49,800 38,569,000 22 192.500 770 T/J 3,000 0 B 0 181 KEJU Mulia Boga Raya Tbk. --U5---2 855 865 845 850 -5 117,200 99,728,000 63 113.333 855 J 23,300 850 T/B 39,600 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 469,000 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 158 212 152 175 17 33,300 5,869,300 55 58.333 191 J 100 175 T/B 800 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 300 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 246 248 238 248 2 20,800 5,038,200 8 54.148 248 T/J 17,100 246 B 5,000 186 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 99 100 0 2,100 208,300 4 67.647 100 T/J 168,500 99 B 9,700 187 KONI Perdana Bangun Pusaka Tbk --U9---2 450 470 458 458 8 200 92,800 2 96.421 454 J 3,300 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 555 555 550 550 -5 57,500 31,767,500 23 139.241 560 J 8,300 545 B 100 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 36,100 1,805,000 10 29.762 50 T/J 1,178,000 0 B 0 190 KPIG MNC Land Tbk. --M9---2 113 125 112 115 2 12,919,100 1,525,923,900 9,752 247.456 115 T/J 630,000 114 B 382,100 191 KRAH Grand Kartech Tbk. --U4---2 550 545 515 515 -35 1,700 878,500 6 187.273 515 T/J 5,300 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 298 298 278 288 -10 55,300 15,636,200 30 73.846 288 T/J 36,100 278 B 1,600 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,219,300 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---2 360 360 358 360 0 12,500 4,482,400 2 173.077 352 J 2,300 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 5,000 250,000 2 15.714 50 T/J 2,035,700 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 87 80 85 2 2,800 235,100 5 12.403 85 T/J 5,600 80 B 29,900 198 LMSH Lionmesh Prima Tbk. --U3---2 234 0 0 234 0 0 0 0 32.500 268 J 2,000 234 B 2,300 199 LPIN Multi Prima Sejahtera Tbk --U4---2 212 218 200 218 6 200 41,800 2 99.438 214 J 10,000 199 B 1,500 200 LPLI Star Pacific Tbk --U9---2 74 78 78 78 4 5,500 429,000 4 2.406 77 J 200 74 B 1,000 201 LPPS Lippo Securities Tbk. --U8---2 75 75 70 70 -5 57,700 4,050,500 12 4.755 71 J 1,500 70 T/B 505,200 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 150 J 103,000 0 B 0 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 310 316 298 304 -6 271,200 82,436,200 131 106.294 304 T/J 8,500 300 B 33,200 204 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 205 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 3,000 150,000 1 45.455 50 T/J 44,670,900 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,760 2,810 2,600 2,610 -150 3,066,700 8,134,491,000 1,445 124.286 2,620 J 505,600 2,610 T/B 226,400 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,550 J 600 1,450 B 300 208 MARI Mahaka Radio Integra Tbk. --M9---2 117 119 109 114 -3 170,300 18,952,000 35 152.000 117 J 59,700 114 T/B 14,500 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,605 1,620 1,575 1,575 -30 138,800 220,934,500 104 121.154 1,575 T/J 9,100 1,570 B 12,400 210 MCAS M Cash Integrasi Tbk. --U9---2 1,280 1,450 1,195 1,280 0 5,842,700 7,693,676,000 1,838 92.419 1,280 T/J 143,000 1,275 B 14,900 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,265 1,305 1,270 1,305 40 69,726,900 90,199,878,000 5,702 340.294 1,305 T/J 1,087,800 1,300 B 401,300 212 MDKI Emdeki Utama Tbk. --U3---2 158 160 147 147 -11 231,600 35,252,900 52 34.401 147 T/J 52,300 0 B 0 213 MERK Merck Tbk. --U5---2 2,640 2,850 2,610 2,640 0 118,900 322,955,000 179 6,960.740 2,660 J 500 2,630 B 2,200 214 MFIN Mandala Multifinance Tbk. --U8---2 785 840 780 840 55 29,600 24,496,500 35 861.538 840 T/J 10,600 780 B 10,000 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 492 500 480 480 -12 24,500 11,827,000 23 240.000 498 J 2,000 482 B 100 216 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 217 MICE Multi Indocitra Tbk. --U9---2 312 310 292 292 -20 141,100 41,320,000 46 59.592 310 J 7,700 0 B 0 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,400 1,445 1,435 1,440 40 1,300 1,873,500 5 523.636 1,440 T/J 1,400 1,435 B 200 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,100 505,000 3 238.095 50 T/J 877,200 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 3,241,500 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 0 747,000 37,350,000 18 125.000 50 T/J 11,631,900 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,825 J 200 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 510 515 496 515 5 7,940,300 4,020,116,800 322 86.013 515 T/J 268,700 510 B 17,400 225 MMLP Mega Manunggal Property Tbk. --M6---2 157 159 155 155 -2 413,800 64,178,200 17 26.496 155 T/J 705,500 154 B 12,500 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,140 1,030 1,140 40 96,100 106,903,000 21 196.552 1,140 T/J 8,900 1,025 B 6,300 227 MPOW Megapower Makmur Tbk. --U7---2 58 63 58 58 0 115,800 7,098,900 45 29.000 62 J 700 58 T/B 13,800 228 MPRO Maha Properti Indonesia Tbk. --U6---2 760 930 710 710 -50 3,100 2,777,500 9 645.455 935 J 3,000 725 B 2,400 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,575 J 200 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 95,256,000 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 145 156 141 153 8 90,600 13,754,500 74 47.812 156 J 5,200 153 T/B 300 232 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---2 210 226 210 214 4 3,000 663,800 10 54.837 214 T/J 800 0 B 0 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 54 51 51 -1 39,300 2,024,000 16 51.000 51 T/J 5,000 50 B 56,200 235 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---2 200 210 186 202 2 8,400 1,684,800 32 196.117 200 J 9,000 193 B 1,800 238 NATO Nusantara Properti Internasional Tbk. --U9---2 348 326 324 324 -24 314,800 102,149,600 86 314.563 324 T/J 1,098,700 0 B 0 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 140 134 140 -2 33,200 4,489,600 13 83.333 139 J 500 135 B 15,500 240 NFCX NFC Indonesia Tbk. --U9---2 1,315 1,600 1,345 1,350 35 1,068,800 1,524,524,500 349 72.973 1,380 J 2,000 1,350 T/B 3,200 241 NICK Charnic Capital Tbk. --U9---2 324 0 0 324 0 0 0 0 162.000 316 J 20,100 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---2 139 149 131 131 -8 2,900 386,900 9 124.762 141 J 5,600 131 T/B 8,800 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 84,256,400 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 386 360 360 360 -26 900 324,000 3 189.474 360 T/J 2,400 0 B 0 246 OCAP Onix Capital Tbk. --U9---2 152 0 0 152 0 0 0 0 76.000 142 J 9,000 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 74 76 69 72 -2 2,485,300 185,511,700 61 180.140 74 J 900 72 T/B 635,100 248 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 5,500 249 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 102 102 99 100 -2 1,401,000 141,326,500 140 74.074 101 J 239,800 100 T/B 145,700 250 PALM Provident Agro Tbk. --U1---2 200 220 199 199 -1 8,200 1,695,600 13 54.391 200 J 52,600 187 B 2,200 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 68 68 65 65 -3 4,900 326,600 7 60.185 65 T/J 5,100 0 B 0 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 218 212 212 -4 8,300 1,788,600 10 141.333 214 J 100 210 B 100 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 0 0 410 0 0 0 0 205.000 460 J 4,900 400 B 3,600 254 PEGE Panca Global Kapital Tbk. --U9---2 149 149 139 139 -10 9,000 1,257,000 13 300.307 141 J 100 139 T/B 400 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 302 288 282 282 -20 1,400 402,200 4 376.000 282 T/J 98,600 0 B 0 256 PICO Pelangi Indah Canindo Tbk --U3---2 254 314 270 292 38 4,304,400 1,266,072,200 1,009 44.923 294 J 19,900 292 T/B 25,200 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 22,000 1,100,000 4 12.500 50 T/J 2,938,800 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---2 125 130 125 127 2 11,700 1,509,000 7 101.600 127 T/J 900 126 B 100 260 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 54 56 53 54 0 82,900 4,503,500 30 40.000 54 T/J 10,000 53 B 127,900 262 POLI Pollux Investasi Internasional Tbk. --U6---2 920 1,010 860 935 15 25,000 22,117,000 58 57.187 920 J 1,800 890 B 200 263 POLU Golden Flower Tbk. --U4---2 820 850 800 800 -20 1,000 805,000 2 277.778 890 J 200 800 T/B 100 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 219,100 10,955,000 31 0.429 50 T/J 1,459,400 0 B 0 265 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 266 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 630 600 630 -10 200 123,000 2 117.757 600 J 900 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 13,400 670,000 6 33.333 50 T/J 18,300,300 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 655 655 645 650 -5 894,100 579,482,000 118 43.333 650 T/J 74,000 645 B 137,000 269 PRIM Royal Prima Tbk. --U9---2 268 300 266 266 -2 600 175,400 6 53.200 290 J 100 268 B 500 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 191 186 188 -1 12,744,800 2,402,557,600 971 609.934 188 T/J 642,400 187 B 65,100 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 115 114 114 0 10,400 1,187,900 5 11.400 114 T/J 9,600 113 B 1,000 272 PSGO Palma Serasih Tbk. --U1---2 107 107 100 100 -7 30,400 3,132,200 38 95.238 103 J 20,300 100 T/B 2,000 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,858,700 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 940 945 930 930 -10 1,479,300 1,388,373,000 258 143.077 935 J 175,500 930 T/B 144,500 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,630 J 100 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 72 74 72 74 2 52,292,000 3,828,254,000 49,249 70.476 74 T/J 13,570,900 73 B 794,400 277 PYFA Pyridam Farma Tbk --U5---2 625 660 605 610 -15 1,527,800 962,749,500 233 597.805 610 T/J 6,500 605 B 34,300 278 REAL Repower Asia Indonesia Tbk. --U6---2 55 57 54 55 0 65,934,700 3,637,238,800 1,380 55.000 55 T/J 765,000 54 B 309,500 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 214 212 200 200 -14 379,700 76,066,800 42 81.950 210 J 1,500 200 T/B 22,800 280 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---2 426 426 424 424 -2 389,200 165,334,400 119 260.123 424 T/J 10,600 422 B 1,100 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 876,300 43,815,000 18 79.834 51 J 450,000 50 T/B 181,900 283 RONY Aesler Grup Internasional Tbk. --U9---2 181 0 0 181 0 0 0 0 181.000 180 J 12,600 169 B 1,100 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 164 154 160 -5 94,300 14,804,000 25 64.000 160 T/J 95,600 156 B 100 285 SAFE Steady Safe Tbk --U7---2 189 191 189 190 1 296,900 56,510,400 56 19.129 190 T/J 300 182 B 100 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 101 100 94 96 -5 5,747,200 556,084,100 91 120.000 95 J 5,000 0 B 0 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 0 0 1,815 0 0 0 0 726.000 2,260 J 34,200 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 4,440,700 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 108 109 101 104 -4 14,709,000 1,551,876,200 1,325 99.048 105 J 245,000 104 T/B 22,300 290 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 5,100 255,000 2 27.536 50 T/J 1,563,000 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 635 635 630 635 0 1,700 1,072,000 7 337.766 635 T/J 1,400 630 B 100 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 0 0 3,480 0 0 0 0 161.718 4,000 J 49,900 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 480 494 478 484 4 262,200 126,904,400 110 345.714 486 J 6,100 480 B 3,000 295 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 296 SINI Singaraja Putra Tbk. --U3---2 605 610 570 575 -30 24,800 14,298,000 23 532.407 575 T/J 900 0 B 0 297 SIPD Sierad Produce Tbk. --U3---2 1,230 1,250 1,230 1,250 20 600 740,000 3 1.389 1,250 T/J 14,900 0 B 0 298 SKBM Sekar Bumi Tbk. --U5---2 368 0 0 368 0 0 0 0 320.000 364 J 2,200 344 B 300 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,505 B 100 300 SKRN Superkrane Mitra Utama Tbk. XDM6---2 550 560 515 515 -35 532,800 280,155,500 195 73.571 515 T/J 400,000 0 B 0 301 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 302 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,100 5,225 5,075 5,075 -25 241,900 1,240,462,500 47 4,413.043 5,100 J 300 5,075 T/B 700 303 SMAR Smart Tbk. --U1---2 3,080 3,100 2,870 2,880 -200 10,300 31,541,000 10 951.563 3,070 J 500 2,880 T/B 11,500 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 94 107 94 107 13 2,900 284,300 5 13.557 105 J 13,000 89 B 100 305 SMMT Golden Eagle Energy Tbk. --U2---2 86 86 81 85 -1 78,500 6,522,400 15 198.858 84 J 5,000 80 B 121,000 306 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 307 SOSS Shield On Service Tbk. --U9---2 378 388 388 388 10 100 38,800 1 140.580 380 J 29,900 356 B 500 308 SOTS Satria Mega Kencana Tbk. --U9---2 188 208 176 189 1 8,700 1,548,100 14 114.545 188 J 2,800 176 B 9,200 309 SPTO Surya Pertiwi Tbk. --M9K--2 540 535 510 520 -20 173,800 89,867,000 53 44.828 520 T/J 100 505 B 66,700 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 198 202 188 197 -1 1,440,100 281,816,000 194 111.946 197 T/J 58,800 196 B 1,500 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,850 2,770 2,850 0 162,600 457,713,000 137 51.818 2,850 T/J 374,400 2,790 B 1,000 312 SSTM Sunson Textile Manufacture Tbk --U4---2 575 0 0 575 0 0 0 0 135.294 535 J 2,400 0 B 0 313 STTP Siantar Top Tbk. --U5---2 6,800 6,800 6,775 6,775 -25 1,300 8,835,000 7 4,003.427 6,800 J 300 6,500 B 200 314 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 4,870 J 200 0 B 0 316 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 500 1,445,000 2 1,864.516 2,900 J 33,300 2,890 T/B 600 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 96 92 93 0 2,325,800 218,582,200 164 58.125 93 T/J 27,900 92 B 14,900 318 TALF Tunas Alfin Tbk. --U3---2 262 0 0 262 0 0 0 0 66.329 260 J 2,300 250 B 100 319 TAMA Lancartama Sejati Tbk. --U6---2 166 168 159 168 2 1,300 212,300 9 96.000 168 T/J 112,000 159 B 500 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 69 93 73 93 24 160,541,600 13,878,822,600 7,848 849.703 0 J 0 93 T/B 327,030,500 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 780 740 730 740 -40 500 368,000 4 104.965 740 T/J 200 0 B 0 322 TCPI Transcoal Pacific Tbk. --U7---2 4,970 4,980 4,630 4,630 -340 12,023,800 59,019,337,000 8,809 3,355.072 4,630 T/J 57,900 0 B 0 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,570 J 2,100 1,565 B 1,700 324 TECH Indosterling Technomedia Tbk. --U9---2 256 258 240 240 -16 700,300 168,322,800 111 150.000 240 T/J 3,692,600 0 B 0 325 TFAS Telefast Indonesia Tbk. --U9---2 161 155 155 155 -6 15,200 2,356,000 6 86.111 155 T/J 28,400 154 B 10,100 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 500 500 0 100 50,000 1 113.307 466 J 3,300 0 B 0 327 TGKA Tigaraksa Satria Tbk. --U9---2 5,900 5,900 5,900 5,900 0 100 590,000 1 4,848.385 6,000 J 100 5,900 T/B 100 328 TIFA Tifa Finance Tbk. --U8---2 196 196 196 196 0 5,000 980,000 1 98.000 210 J 11,600 196 T/B 5,100 329 TIRA Tira Austenite Tbk --U9---2 264 284 246 278 14 8,800 2,450,800 12 124.768 278 T/J 28,900 272 B 600 330 TMPO Tempo Intimedia Tbk. --U9---2 152 142 142 142 -10 41,100 5,836,200 7 49.329 160 J 200 142 T/B 400 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 188 189 189 189 1 200 37,800 1 126.000 244 J 500 189 T/B 1,000 332 TOTO Surya Toto Indonesia Tbk. --U3---2 220 224 220 220 0 11,600 2,575,000 10 713.660 222 J 100 220 T/B 30,000 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,075 7,100 6,950 6,950 -125 2,266,300 15,929,007,500 1,128 1,607.252 6,950 T/J 31,700 6,925 B 32,500 334 TPMA Trans Power Marine Tbk. --U7---2 274 276 256 276 2 5,200 1,349,400 10 120.000 298 J 700 276 T/B 9,900 335 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---2 278 300 268 286 8 64,164,400 18,295,742,800 4,483 143.000 286 T/J 278,300 284 B 154,000 337 TRIS Trisula International Tbk. --U4---2 250 250 234 234 -16 1,000 237,000 6 78.000 234 T/J 3,100 0 B 0 338 TRUK Guna Timur Raya Tbk. --U7---2 104 109 104 106 2 11,581,200 1,232,382,800 434 46.087 106 T/J 402,300 104 B 93,900 339 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 350 350 0 100 35,000 1 411.765 350 T/J 16,800 0 B 0 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,760 2,800 2,660 2,800 40 16,600 46,202,000 11 72.727 2,890 J 20,000 2,660 B 600 341 UNIT Nusantara Inti Corpora Tbk --U4---2 162 171 151 151 -11 13,000 1,970,200 12 3.748 151 T/J 2,500 0 B 0 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,665 1,665 1,650 1,650 -15 164,700 274,076,500 23 137.500 1,650 T/J 2,400 1,645 B 3,200 343 VINS Victoria Insurance Tbk. --U8---2 110 112 106 108 -2 61,300 6,761,000 20 102.857 108 T/J 13,300 105 B 6,000 344 VRNA Verena Multi Finance Tbk. --U8---2 107 101 100 100 -7 9,200 922,300 5 100.893 100 T/J 10,000 0 B 0 345 WAPO Wahana Pronatural Tbk. --U9---2 66 76 62 72 6 16,700 1,172,100 16 41.143 72 T/J 4,800 71 B 300 346 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 3,314,800 165,740,200 48 11.111 50 T/J 1,295,200 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 36,400 1,820,000 28 13.298 50 T/J 1,206,600 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 535 585 585 585 50 100 58,500 1 107.339 520 J 5,800 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 190 198 190 196 6 700 134,400 3 92.986 193 J 4,000 0 B 0 351 ZBRA Zebra Nusantara Tbk --U9---2 50 52 50 50 0 121,100 6,059,300 23 28.960 51 J 33,800 50 T/B 70,500 352 ZINC Kapuas Prima Coal Tbk. --U2---2 162 163 154 155 -7 78,738,100 12,536,669,800 1,102 552.565 155 T/J 240,800 154 B 215,200 353 ZONE Mega Perintis Tbk. --U4---2 408 414 408 412 4 109,400 44,833,400 38 138.255 412 T/J 300 408 B 100 Total 1,452,175,700 524,783,241,300 157,089 2,134,847,800 357,315,900 Jakarta, 10 June 2020 Trading Division