List of Securities Quotation Development Board: Date: Thursday, 11 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 51 52 50 50 -1 3,235,100 163,410,800 187 87.719 51 J 338,800 50 T/B 7,605,400 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---2 855 860 840 860 5 65,500 55,583,500 53 44.675 860 T/J 18,800 840 B 1,200 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 490 0 0 490 0 0 0 0 445.455 480 J 2,300 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 104 104 102 103 -1 53,900 5,536,000 17 93.636 103 T/J 1,500 102 B 16,500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 1,100 55,000 2 188.516 50 T/J 169,600 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 2,530,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 370 352 352 352 -18 100 35,200 1 46.432 400 J 200 352 T/B 1,100 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 240 300 224 236 -4 573,800 164,543,800 329 118.000 240 J 100 236 T/B 5,500 11 ALDO Alkindo Naratama Tbk. --U3---2 396 0 0 396 0 0 0 0 290.231 396 J 6,800 372 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 388 0 0 388 0 0 0 0 65.320 380 J 2,200 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 246 222 222 -16 4,800 1,140,000 7 34.154 238 J 400 222 T/B 900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 286 274 274 -16 5,300 1,472,200 7 260.952 274 T/J 700 272 B 1,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 330 344 330 334 4 169,600 56,488,200 66 191.954 334 T/J 200 332 B 41,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 396 416 396 398 2 500 200,400 3 310.938 396 J 200 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,975 1,980 1,975 1,980 5 200 395,500 2 104.211 1,980 T/J 13,000 1,965 B 35,500 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,500 75,000 3 125.000 50 T/J 18,372,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 130 129 121 121 -9 357,000 43,694,700 39 7.746 127 J 8,000 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 990 995 975 975 -15 20,939,500 20,584,899,500 4,137 1,037.058 975 T/J 6,000 970 B 121,300 21 APII Arita Prima Indonesia Tbk. --U9---2 214 0 0 214 0 0 0 0 97.273 200 J 25,500 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 5,100 3,264,000 2 42.667 645 J 20,000 600 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,055 985 985 985 -70 1,500 1,477,500 3 417.373 985 T/J 2,915,900 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---2 356 338 338 338 -18 100 33,800 1 196.067 390 J 500 338 T/B 2,400 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,015 1,220 1,015 1,185 170 630,400 701,432,500 308 5,972.180 1,185 T/J 198,600 1,180 B 500 28 ASBI Asuransi Bintang Tbk. --U8---2 380 388 354 354 -26 116,800 43,745,200 20 268.731 354 T/J 9,100 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 150 150 140 140 -10 267,300 38,449,400 50 93.333 140 T/J 58,400 0 B 0 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 505 515 500 505 0 9,672,700 4,928,890,000 328 480.952 510 J 81,500 505 T/B 441,100 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,920 1,800 1,800 1,800 -120 100 180,000 1 702.321 1,910 J 600 1,790 B 400 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 4,400 220,000 5 50.000 50 T/J 15,287,500 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,200 510,000 2 57.388 50 T/J 46,053,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 396 414 0 106,100 43,877,600 22 305.231 414 T/J 23,300 400 B 100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 54 67 54 57 3 2,473,200 149,520,000 259 22.800 58 J 6,200 57 T/B 76,500 36 BALI Bali Towerindo Sentra Tbk. --U7---2 935 930 930 930 -5 1,200 1,116,000 3 1,162.500 925 J 300 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,000 150,000 6 33.333 50 T/J 66,343,400 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,045 0 0 1,045 0 0 0 0 128.899 1,010 J 1,100 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 73 75 68 73 0 37,400 2,736,100 15 58.400 75 J 7,500 73 T/B 6,900 40 BBLD Buana Finance Tbk. --U8---2 420 426 392 426 6 3,100 1,218,600 4 169.300 412 J 100 392 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 155 156 149 151 -4 18,806,500 2,884,026,100 952 125.833 151 T/J 166,200 150 B 13,500 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 20,100 1,005,000 2 45.455 50 T/J 6,028,300 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 238 240 222 226 -12 4,134,100 931,540,800 702 66.471 228 J 249,600 224 B 162,500 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 19,900 995,000 9 217.306 50 T/J 653,564,100 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 10,700 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 240 236 240 0 2,294,200 545,434,800 221 228.571 240 T/J 270,900 236 B 117,900 48 BGTG Bank Ganesha Tbk. --U8---2 52 53 50 50 -2 3,329,300 167,563,100 128 48.544 51 J 327,000 50 T/B 212,800 49 BHAT Bhakti Multi Artha Tbk. --U8---2 402 404 396 400 -2 107,395,100 43,025,869,600 2,228 388.350 400 T/J 178,400 398 B 37,200 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 208 192 208 2 800 155,200 2 20.800 206 J 50,100 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,000 1,000,000 1 12.286 50 T/J 382,000 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 176,100 8,805,000 16 35.714 50 T/J 39,604,600 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 8,900 445,000 1 20.851 50 T/J 95,700 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 6,800 340,000 3 41.667 50 T/J 8,200 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 69 72 68 68 -1 1,300 91,600 6 156.035 71 J 3,000 68 T/B 9,900 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---2 500 505 498 500 0 102,000 51,113,200 109 384.615 505 J 8,600 500 T/B 1,900 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 262 282 250 250 -12 4,100 1,036,200 13 78.125 260 J 700 250 T/B 17,600 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 33,400 1,670,000 5 0.172 50 T/J 75,667,000 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,530 1,535 1,520 1,530 0 53,734,000 81,905,001,500 2,398 1,485.437 1,530 T/J 209,600 1,525 B 11,900 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 175 168 168 0 3,900 659,400 13 96.000 170 J 700 168 T/B 400 62 BOLT Garuda Metalindo Tbk. --U4---2 800 800 800 800 0 100 80,000 1 145.455 795 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 93 74 80 3 37,859,000 3,214,736,800 2,501 20.000 80 T/J 1,101,000 79 B 64,300 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 114,500 1,185 B 315,000 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 6,019,300 300,965,000 22 7.874 50 T/J 31,172,300 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,400 0 0 1,400 0 0 0 0 1,050.420 1,340 J 10,000 0 B 0 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,350 1,600 1,260 1,480 130 30,600 41,486,500 76 75.897 1,480 T/J 3,000 1,290 B 1,500 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 6,389,800 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 156 166 158 160 4 72,800 11,791,600 9 534.349 160 T/J 7,500 159 B 500 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 0 0 835 0 0 0 0 141.525 835 J 51,500 810 B 1,500 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 72,794,900 3,639,745,000 228 2.902 50 T/J 434,682,100 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 61 60 60 -1 8,900 539,100 8 46.154 61 J 95,100 57 B 4,200 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 82,600 4,130,000 24 29.762 50 T/J 477,400 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 0 0 222 0 0 0 0 111.000 208 J 600 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 306 304 304 0 4,101,700 1,250,351,800 657 295.146 304 T/J 51,100 302 B 336,700 78 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 346 362 -8 170,700 61,537,400 32 661.344 362 T/J 132,400 346 B 100 79 CASS Cardig Aero Services Tbk. --U7---2 170 228 170 228 58 184,223,600 38,160,481,000 14,056 57.000 0 J 0 228 T/B 10,357,400 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 188 206 189 190 2 10,911,100 2,102,922,300 1,995 118.750 197 J 500 190 T/B 4,000 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 250 242 248 2 494,800 120,913,800 64 99.200 246 J 24,600 244 B 27,200 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 65 60 61 0 14,876,600 927,795,100 591 390.400 62 J 263,400 61 T/B 1,875,800 83 CINT Chitose Internasional Tbk. --U5---2 262 264 258 258 -4 65,200 16,990,000 11 78.182 264 J 10,000 258 T/B 200 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 500 900,000 1 6,531.679 1,750 J 1,500 0 B 0 85 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 969.444 1,700 J 300 1,660 B 300 87 CLPI Colorpak Indonesia Tbk. --U9---2 685 690 670 670 -15 20,800 13,965,500 15 335.000 670 T/J 15,200 665 B 200 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---2 260 258 258 258 -2 24,800 6,398,400 2 469.091 258 T/J 300 244 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 865 0 0 865 0 0 0 0 436.869 865 J 900 0 B 0 92 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,425,800 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,700 85,000 3 40.000 50 T/J 10,120,300 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 534,600 26,730,000 957 16.667 50 T/J 327,900 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 190 189 189 189 -1 149,800 28,312,200 3 96.429 190 J 10,300 189 T/B 400 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 222 276 230 270 48 21,026,300 5,537,726,400 3,152 216.000 272 J 292,800 270 T/B 23,300 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 1,300 65,000 2 2.105 50 T/J 165,200 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 185 188 173 173 -12 60,363,300 10,661,513,100 5,213 169.608 173 T/J 9,722,900 0 B 0 99 DAYA Duta Intidaya Tbk. --U9---2 560 0 0 560 0 0 0 0 312.674 560 J 11,800 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 101 102 94 96 -5 3,068,700 296,959,100 427 64.000 97 J 1,800 96 T/B 105,500 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,815 1,810 1,810 -10 3,500 6,343,500 2 3,632.933 1,810 T/J 1,700 1,805 B 1,800 102 DFAM Dafam Property Indonesia Tbk. --U9---2 350 348 348 348 -2 100 34,800 1 302.609 348 T/J 251,300 0 B 0 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 0 0 1,705 0 0 0 0 852.500 1,705 J 800 1,700 B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,500 1,620 1,395 1,415 -85 2,978,300 4,300,780,500 567 47.966 1,415 T/J 88,500 1,400 B 4,000 105 DKFT Central Omega Resources Tbk. --M2---2 95 95 91 94 -1 2,600,200 240,642,400 247 241.459 94 T/J 217,700 93 B 160,300 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 135 139 126 126 -9 17,936,100 2,323,085,400 1,940 54.783 126 T/J 6,318,600 0 B 0 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,400 3,080 3,190 -110 261,600 820,101,000 22 2,802.203 3,190 T/J 55,300 3,180 B 2,500 108 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,750 J 1,000 4,400 B 200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 238 258 230 230 -8 81,200 18,679,600 10 153.333 230 T/J 4,800 224 B 15,000 110 EAST Eastparc Hotel Tbk. --M9---2 53 55 53 54 1 532,800 28,896,000 44 40.602 54 T/J 287,100 53 B 42,100 111 ECII Electronic City Indonesia Tbk. --U9---2 655 655 640 655 0 13,600 8,905,000 8 16.173 655 T/J 86,700 640 B 1,400 112 EMDE Megapolitan Developments Tbk. --U6---2 197 0 0 197 0 0 0 0 78.800 194 J 30,900 0 B 0 113 ENRG Energi Mega Persada Tbk. --U2---2 53 55 50 53 0 51,286,300 2,670,255,300 585 4.419 53 T/J 3,614,500 52 B 1,734,100 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 87 88 83 87 0 46,601,600 3,973,172,300 2,170 23.514 87 T/J 438,600 86 B 81,000 115 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,905 1,905 1,800 1,800 -105 112,600 202,901,500 22 1,259.367 1,820 J 100 1,800 T/B 5,700 116 ERTX Eratex Djaja Tbk. --U4---2 130 129 121 129 -1 700 88,300 5 54.751 129 T/J 18,400 122 B 100 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 167 168 165 165 -2 4,100 680,800 5 101.227 165 T/J 900 163 B 114,300 118 ESTA Esta Multi Usaha Tbk. --U9---2 91 93 87 91 0 425,100 37,949,700 60 75.833 91 T/J 189,500 90 B 31,200 119 FAST Fast Food Indonesia Tbk. --U9---2 955 955 930 930 -25 397,000 371,875,000 142 2,925.172 940 J 5,000 930 T/B 21,500 120 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---2 112 122 112 117 5 13,667,000 1,593,601,500 2,362 23.400 118 J 238,500 117 T/B 62,100 122 FISH FKS Multi Agro Tbk. --U9---2 2,860 2,840 2,840 2,840 -20 100 284,000 1 2,272.000 2,860 J 100 2,800 B 100 123 FITT Hotel Fitra International Tbk. --U9---2 54 55 52 54 0 1,800 95,600 9 52.941 54 T/J 2,300 53 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---2 119 144 111 118 -1 4,783,800 623,884,100 808 87.407 123 J 111,800 118 T/B 5,300 126 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 1,600 127 FPNI Lotte Chemical Titan Tbk. --U3---2 93 94 90 90 -3 364,200 33,431,900 65 27.299 91 J 38,400 90 T/B 52,200 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 108 108 108 -1 500 54,000 2 98.182 108 T/J 5,600 102 B 98,000 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 72 55 61 5 9,836,200 638,469,600 884 38.125 62 J 16,700 61 T/B 259,200 130 GEMA Gema Grahasarana Tbk. --U9---2 360 358 340 358 -2 65,500 23,295,400 28 795.556 358 T/J 600 336 B 20,000 131 GGRP Gunung Raja Paksi Tbk. --U3---2 270 270 252 270 0 5,200 1,402,200 3 32.143 270 T/J 5,900 258 B 500 132 GLOB Global Teleshop Tbk. --U9---2 195 190 184 184 -11 7,800 1,474,600 8 16.000 184 T/J 3,000 183 B 100 133 GLVA Galva Technologies Tbk. --U9---2 290 294 270 294 4 162,600 47,744,400 59 130.088 294 T/J 181,100 0 B 0 134 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---2 182 190 182 182 0 1,100 201,500 4 107.692 188 J 1,700 182 T/B 1,700 136 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 99 0 0 99 0 0 0 0 7.965 109 J 1,500 93 B 13,100 138 GTBO Garda Tujuh Buana Tbk --U2---2 79 79 77 79 0 200 15,600 2 68.696 79 T/J 100 78 B 100 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,224,200 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 214 214 200 214 0 18,100 3,870,000 7 194.545 212 J 1,200 200 B 20,600 141 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---2 144 142 134 134 -10 1,202,500 161,570,400 148 127.619 134 T/J 6,112,200 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 80,240,900 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 290 310 310 310 20 300 93,000 1 21.916 310 T/J 10,000 290 B 4,400 145 ICON Island Concepts Indonesia Tbk. --U9---2 58 65 56 56 -2 19,700 1,121,100 26 107.494 57 J 3,000 56 T/B 10,500 146 IFSH Ifishdeco Tbk. --U2---2 290 300 280 300 10 1,001,300 300,346,200 13 68.182 300 T/J 17,600 282 B 4,100 147 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---2 404 412 402 408 4 2,187,800 891,129,200 308 340.000 408 T/J 335,100 406 B 110,900 149 IKBI Sumi Indo Kabel Tbk. --U4---2 230 280 240 280 50 19,400 5,260,000 16 25.393 270 J 400 230 B 2,000 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,140 1,140 1,135 1,135 -5 530,100 602,437,000 28 298.684 1,140 J 170,600 1,130 B 6,600 151 INAI Indal Aluminium Industry Tbk. --U3---2 340 340 320 340 0 6,400 2,112,400 15 124.132 340 T/J 100 338 B 2,000 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 2,500 125,000 25 40.650 50 T/J 1,698,900 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 81 94 76 94 13 966,000 86,314,000 160 85.455 98 J 60,000 94 T/B 507,500 154 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 33,600 1,680,000 2 4.000 51 J 900 50 T/B 103,800 155 INOV Inocycle Technology Group Tbk. --M3---2 314 296 294 294 -20 207,900 61,256,400 25 117.600 294 T/J 39,700 0 B 0 156 INPP Indonesian Paradise Property Tbk. CDU9---2 920 920 860 885 -35 18,000 15,856,000 59 842.857 860 J 4,400 0 B 0 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,220 2,210 2,070 2,070 -150 406,100 895,172,000 40 750.000 2,070 T/J 400 0 B 0 158 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 800 J 3,000 795 B 500 159 INTA Intraco Penta Tbk. --U9---2 268 268 268 268 0 700 187,600 1 188.917 268 T/J 14,100 250 B 100 160 INTD Inter Delta Tbk --U9---2 244 230 228 228 -16 10,700 2,440,000 4 70.217 228 T/J 112,100 0 B 0 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 198 204 187 197 -1 337,700 66,008,700 53 51.842 197 T/J 14,800 188 B 1,500 162 IRRA Itama Ranoraya Tbk. --U9---2 545 550 525 535 -10 5,255,600 2,796,256,500 912 143.048 535 T/J 25,000 530 B 229,100 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,765 1,810 1,645 1,725 -40 699,600 1,194,367,500 748 784.091 1,725 T/J 85,700 1,720 B 9,000 164 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---2 127 170 119 147 20 173,505,000 26,733,631,200 13,829 59.756 147 T/J 450,800 146 B 1,597,000 166 JAYA Armada Berjaya Trans Tbk. --U7---2 61 73 61 62 1 1,562,900 105,806,700 234 21.528 64 J 10,200 62 T/B 30,500 167 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 168,159,300 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 0 0 464 0 0 0 0 263.203 550 J 5,000 466 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---2 238 222 222 222 -16 22,500 4,995,000 9 158.571 222 T/J 7,900 0 B 0 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,050 J 200 930 B 500 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 770 775 765 775 5 198,500 152,879,500 27 1,722.222 775 T/J 10,200 770 B 8,800 174 KARW ICTSI Jasa Prima Tbk. --U7---2 51 52 52 52 1 10,500 546,000 3 8.803 52 T/J 39,600 50 B 2,200 175 KAYU Darmi Bersaudara Tbk. --U9---2 51 52 50 50 -1 1,085,500 54,415,100 91 33.333 51 J 363,400 50 T/B 317,800 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 316 336 314 318 2 28,448,500 9,125,429,400 4,997 318.000 320 J 175,400 318 T/B 177,900 177 KBLM Kabelindo Murni Tbk. --U4---2 282 306 264 292 10 187,800 53,361,800 175 9.733 292 T/J 4,300 290 B 1,500 178 KBLV First Media Tbk. --U9---2 412 410 384 384 -28 200 79,400 2 102.144 410 J 5,200 384 T/B 2,500 179 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 180 KDSI Kedawung Setia Industrial Tbk. --U3---2 770 785 750 750 -20 24,100 18,090,000 11 187.500 780 J 20,100 725 B 3,800 181 KEJU Mulia Boga Raya Tbk. --U5---2 850 860 840 845 -5 86,800 73,450,000 27 112.667 850 J 45,500 845 T/B 2,100 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 219,900 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 175 167 165 167 -8 2,400 398,000 4 55.667 185 J 100 167 T/B 4,500 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 1,100 1,100 1,100 0 500 550,000 1 544.554 1,050 J 300 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 248 250 236 248 0 44,300 10,577,800 18 54.148 248 T/J 60,900 236 B 25,800 186 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 100 J 88,500 99 B 9,800 187 KONI Perdana Bangun Pusaka Tbk --U9---2 458 550 510 510 52 500 259,000 4 107.368 500 J 9,700 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 545 550 0 12,400 6,819,500 7 139.241 550 T/J 800 540 B 300 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 430,600 21,530,000 14 29.762 50 T/J 946,300 0 B 0 190 KPIG MNC Land Tbk. --M9---2 115 118 113 115 0 6,777,600 784,451,900 16,662 247.456 115 T/J 100,000 114 B 300,000 191 KRAH Grand Kartech Tbk. --U4---2 515 480 480 480 -35 1,200 576,000 3 174.545 480 T/J 13,800 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 288 298 268 268 -20 38,300 10,480,400 14 68.718 288 J 6,200 268 T/B 3,000 193 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 42,409,000 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---2 360 368 362 368 8 17,100 6,240,800 7 176.923 356 J 4,700 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 100 5,000 1 15.714 50 T/J 2,046,400 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 85 87 81 84 -1 23,600 1,951,700 18 12.257 84 T/J 800 81 B 4,400 198 LMSH Lionmesh Prima Tbk. --U3---2 234 0 0 234 0 0 0 0 32.500 234 J 500 222 B 3,500 199 LPIN Multi Prima Sejahtera Tbk --U4---2 218 218 204 204 -14 8,500 1,755,800 10 93.053 208 J 9,800 0 B 0 200 LPLI Star Pacific Tbk --U9---2 78 76 74 74 -4 4,700 349,100 6 2.283 75 J 9,200 73 B 3,000 201 LPPS Lippo Securities Tbk. --U8---2 70 74 70 70 0 3,300 231,400 3 4.755 72 J 1,900 70 T/B 112,200 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 150 J 109,700 0 B 0 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 304 338 302 318 14 2,002,500 646,174,400 762 111.189 322 J 3,100 318 T/B 24,500 204 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 205 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 1,000 50,000 1 45.455 50 T/J 41,756,800 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,610 2,620 2,480 2,550 -60 4,897,200 12,550,089,000 1,607 121.429 2,550 T/J 145,600 2,520 B 13,000 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,550 J 700 1,445 B 100 208 MARI Mahaka Radio Integra Tbk. --M9---2 114 114 107 112 -2 253,700 27,490,500 36 149.333 114 J 10,000 107 B 11,700 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,620 1,550 1,560 -15 109,100 171,526,500 81 120.000 1,560 T/J 23,600 1,555 B 10,000 210 MCAS M Cash Integrasi Tbk. --U9---2 1,280 1,310 1,250 1,290 10 711,200 907,845,500 344 93.141 1,290 T/J 6,500 1,285 B 11,000 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,305 1,330 1,300 1,315 10 64,132,300 84,618,953,500 6,807 342.902 1,315 T/J 1,632,000 1,310 B 520,600 212 MDKI Emdeki Utama Tbk. --U3---2 147 147 137 137 -10 94,200 12,988,700 45 32.061 139 J 200 0 B 0 213 MERK Merck Tbk. --U5---2 2,640 2,790 2,550 2,630 -10 39,800 106,343,000 95 6,934.374 2,630 T/J 2,100 2,620 B 1,000 214 MFIN Mandala Multifinance Tbk. --U8---2 840 895 785 785 -55 124,500 100,566,000 32 805.128 845 J 9,900 0 B 0 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 480 0 0 480 0 0 0 0 240.000 488 J 1,100 480 B 33,800 216 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---2 292 306 290 304 12 47,600 13,962,600 31 62.041 306 J 10,000 304 T/B 300 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,440 1,440 1,440 1,440 0 200 288,000 1 523.636 1,440 T/J 1,100 0 B 0 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 5,000 250,000 1 238.095 50 T/J 1,855,700 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 2,959,300 0 B 0 221 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 222 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 0 0 50 0 0 0 0 125.000 50 J 8,609,700 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---2 515 515 498 505 -10 8,053,200 4,071,680,300 338 84.342 505 T/J 84,400 500 B 48,400 225 MMLP Mega Manunggal Property Tbk. --M6---2 155 159 146 159 4 1,436,800 225,897,000 52 27.179 160 J 15,900 159 T/B 284,900 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,140 1,100 1,070 1,100 -40 85,800 93,101,000 36 189.655 1,100 T/J 16,200 0 B 0 227 MPOW Megapower Makmur Tbk. --U7---2 58 67 55 62 4 517,900 30,430,300 97 31.000 62 T/J 5,800 59 B 800 228 MPRO Maha Properti Indonesia Tbk. --U6---2 710 0 0 710 0 0 0 0 645.455 880 J 100 715 B 100 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,425 J 300 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 101,199,000 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 153 153 143 143 -10 21,200 3,087,400 24 44.688 150 J 100 143 T/B 22,600 232 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---2 214 214 214 214 0 200 42,800 2 54.837 214 T/J 5,700 0 B 0 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 50 50 -1 9,500 475,200 4 50.000 51 J 20,000 50 T/B 15,500 235 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---2 202 192 189 192 -10 6,300 1,197,700 14 186.408 220 J 2,700 191 B 5,000 238 NATO Nusantara Properti Internasional Tbk. --U9---2 324 324 302 302 -22 523,800 158,297,600 65 293.204 302 T/J 1,691,100 0 B 0 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 141 132 141 1 17,300 2,308,500 37 83.929 135 J 500 132 B 14,100 240 NFCX NFC Indonesia Tbk. --U9---2 1,350 1,500 1,360 1,380 30 296,300 424,019,500 154 74.595 1,385 J 6,300 1,380 T/B 9,900 241 NICK Charnic Capital Tbk. --U9---2 324 320 320 320 -4 5,000 1,600,000 1 160.000 320 T/J 46,900 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---2 131 151 132 140 9 3,500 480,700 6 133.333 140 T/J 14,100 133 B 1,000 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 85,041,300 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 360 360 340 340 -20 3,400 1,166,000 3 178.947 360 J 19,500 340 T/B 47,600 246 OCAP Onix Capital Tbk. --U9---2 152 0 0 152 0 0 0 0 76.000 142 J 7,000 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 72 97 74 97 25 34,215,600 3,040,925,500 1,948 242.688 0 J 0 97 T/B 20,493,000 248 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---2 100 101 99 100 0 675,300 67,376,300 127 74.074 100 T/J 47,600 99 B 152,400 250 PALM Provident Agro Tbk. --U1---2 199 200 199 200 1 11,100 2,219,500 9 54.664 200 T/J 46,700 199 B 1,100 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 65 70 65 70 5 19,900 1,363,100 13 64.815 71 J 1,200 62 B 100 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 212 216 216 216 4 600 129,600 4 144.000 216 T/J 200 202 B 100 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 460 410 450 40 5,200 2,144,000 7 225.000 440 J 1,000 410 B 200 254 PEGE Panca Global Kapital Tbk. --U9---2 139 141 130 130 -9 47,700 6,260,900 42 280.862 136 J 100 130 T/B 3,200 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 282 266 264 264 -18 5,200 1,373,000 7 352.000 264 T/J 95,000 0 B 0 256 PICO Pelangi Indah Canindo Tbk --U3---2 292 304 272 288 -4 1,779,000 502,036,200 400 44.308 288 T/J 30,900 286 B 2,700 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 130,500 6,525,000 4 12.500 50 T/J 1,365,600 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---2 127 127 125 125 -2 45,000 5,625,400 5 100.000 127 J 1,800 125 T/B 1,064,600 260 PNSE Pudjiadi & Sons Tbk. --U9---2 545 0 0 545 0 0 0 0 272.315 535 J 300 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 54 60 54 54 0 247,500 13,662,200 44 40.000 55 J 7,400 54 T/B 2,500 262 POLI Pollux Investasi Internasional Tbk. --U6---2 935 960 870 920 -15 33,200 29,783,000 89 56.269 920 T/J 1,100 880 B 300 263 POLU Golden Flower Tbk. --U4---2 800 0 0 800 0 0 0 0 277.778 800 J 400 765 B 200 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 522,000 26,100,000 5 0.429 50 T/J 950,100 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---2 630 0 0 630 0 0 0 0 117.757 600 J 7,100 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 0 0 50 0 0 0 0 33.333 50 J 10,154,500 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 650 665 635 640 -10 2,201,400 1,417,249,000 196 42.667 645 J 4,200 640 T/B 45,400 269 PRIM Royal Prima Tbk. --U9---2 266 284 266 280 14 800 221,200 6 56.000 280 T/J 4,300 268 B 100 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 190 186 187 -1 14,144,500 2,653,753,500 1,037 606.690 188 J 459,200 187 T/B 26,000 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 114 111 111 -3 4,500 499,800 3 11.100 114 J 24,900 109 B 1,100 272 PSGO Palma Serasih Tbk. --U1---2 100 110 93 93 -7 493,600 46,068,300 61 88.571 98 J 900 93 T/B 67,100 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,134,400 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 930 935 925 925 -5 1,672,600 1,557,052,500 260 142.308 930 J 95,500 925 T/B 23,300 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 1,800 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 74 75 73 75 1 72,065,000 5,353,375,300 47,549 71.429 75 T/J 10,722,100 74 B 1,224,700 277 PYFA Pyridam Farma Tbk --U5---2 610 615 570 575 -35 533,900 312,258,500 155 563.505 585 J 12,100 575 T/B 3,600 278 REAL Repower Asia Indonesia Tbk. --U6---2 55 56 54 56 1 26,475,700 1,460,004,100 603 56.000 56 T/J 8,339,400 55 B 30,100 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 200 199 199 -1 18,200 3,638,200 6 81.541 199 T/J 5,200 194 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---2 424 430 424 428 4 422,200 179,652,800 247 262.577 430 J 1,800 428 T/B 1,100 282 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 230,500 11,525,500 12 79.834 51 J 121,300 50 T/B 120,500 283 RONY Aesler Grup Internasional Tbk. --U9---2 181 181 181 181 0 1,300 235,300 2 181.000 181 T/J 2,700 171 B 1,200 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 160 166 164 165 5 10,600 1,756,100 11 66.000 165 T/J 93,200 152 B 200 285 SAFE Steady Safe Tbk --U7---2 190 218 190 190 0 295,900 56,786,400 65 19.129 190 T/J 2,500 177 B 101,800 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 96 96 93 93 -3 210,600 19,975,700 26 116.250 95 J 150,000 93 T/B 100 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 1,815 1,815 1,815 0 600 1,089,000 1 726.000 1,815 T/J 149,100 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,475,300 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 104 105 101 104 0 15,798,300 1,628,449,300 1,524 99.048 104 T/J 22,100 103 B 100,500 290 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 0 0 50 0 0 0 0 27.536 50 J 1,169,400 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 635 645 595 645 10 93,000 56,979,500 81 343.085 645 T/J 2,300 640 B 100 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 0 0 3,480 0 0 0 0 161.718 3,990 J 5,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 484 550 482 530 46 1,269,100 657,940,400 398 378.571 530 T/J 49,400 525 B 15,000 295 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---2 575 645 575 640 65 10,900 6,870,500 8 592.593 605 J 700 580 B 600 297 SIPD Sierad Produce Tbk. --U3---2 1,250 1,250 1,250 1,250 0 400 500,000 1 1.389 1,250 T/J 6,500 1,230 B 16,200 298 SKBM Sekar Bumi Tbk. --U5---2 368 0 0 368 0 0 0 0 320.000 358 J 200 354 B 200 299 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---2 515 515 490 492 -23 786,800 389,921,500 138 70.286 500 J 5,000 492 T/B 21,200 301 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 302 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,075 5,250 5,025 5,050 -25 224,300 1,154,695,000 44 4,391.304 5,075 J 400 5,050 T/B 100 303 SMAR Smart Tbk. --U1---2 2,880 2,860 2,860 2,860 -20 6,000 17,160,000 5 944.955 3,080 J 200 2,860 T/B 500 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 107 100 100 100 -7 400 40,000 1 12.670 100 T/J 87,500 0 B 0 305 SMMT Golden Eagle Energy Tbk. --U2---2 85 85 81 85 0 300 25,100 2 198.858 85 T/J 31,800 81 B 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---2 388 0 0 388 0 0 0 0 140.580 380 J 400 372 B 100 308 SOTS Satria Mega Kencana Tbk. --U9---2 189 199 199 199 10 100 19,900 1 120.606 188 J 13,100 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 520 520 505 505 -15 87,500 44,491,000 37 43.534 540 J 100 505 T/B 500 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 197 198 187 190 -7 957,400 184,020,500 199 107.968 192 J 122,200 190 T/B 34,000 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,840 2,780 2,830 -20 810,300 2,294,772,000 127 51.455 2,830 T/J 253,100 2,790 B 4,800 312 SSTM Sunson Textile Manufacture Tbk --U4---2 575 0 0 575 0 0 0 0 135.294 560 J 2,300 0 B 0 313 STTP Siantar Top Tbk. --U5---2 6,775 6,775 6,775 6,775 0 600 4,065,000 2 4,003.427 6,900 J 100 6,400 B 1,000 314 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 300 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 94 92 93 0 2,115,700 197,746,800 103 58.125 93 T/J 1,800 92 B 15,900 318 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---2 168 0 0 168 0 0 0 0 96.000 166 J 2,000 160 B 1,000 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 93 105 87 87 -6 42,573,900 4,031,029,000 2,177 794.884 87 T/J 15,230,100 0 B 0 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 740 695 695 695 -45 100 69,500 1 98.582 740 J 600 0 B 0 322 TCPI Transcoal Pacific Tbk. --U7---2 4,630 4,800 4,350 4,700 70 11,572,300 51,331,206,000 7,523 3,405.797 4,700 T/J 600 4,690 B 7,100 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 1,565 1,565 1,565 0 800 1,252,000 1 142.922 1,565 T/J 900 1,560 B 1,500 324 TECH Indosterling Technomedia Tbk. --U9---2 240 224 224 224 -16 3,152,000 706,048,000 284 140.000 224 T/J 1,904,300 0 B 0 325 TFAS Telefast Indonesia Tbk. --U9---2 155 150 148 148 -7 13,100 1,942,600 9 82.222 160 J 50,000 148 T/B 15,300 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 470 500 0 9,600 4,515,000 7 113.307 480 J 4,100 0 B 0 327 TGKA Tigaraksa Satria Tbk. --U9---2 5,900 6,000 5,900 6,000 100 700 4,150,000 3 4,930.561 6,250 J 100 5,850 B 300 328 TIFA Tifa Finance Tbk. --U8---2 196 0 0 196 0 0 0 0 98.000 210 J 11,600 196 B 61,100 329 TIRA Tira Austenite Tbk --U9---2 278 280 280 280 2 2,000 560,000 3 125.666 278 J 6,000 0 B 0 330 TMPO Tempo Intimedia Tbk. --U9---2 142 160 133 157 15 12,500 1,792,400 11 54.540 155 J 100 133 B 1,000 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 189 222 176 222 33 13,900 2,479,900 23 148.000 222 T/J 5,000 178 B 200 332 TOTO Surya Toto Indonesia Tbk. --U3---2 220 220 218 218 -2 43,300 9,500,800 12 707.172 220 J 36,800 218 T/B 41,000 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,950 7,000 6,775 7,000 50 1,477,500 10,223,852,500 761 1,618.815 7,000 T/J 24,100 6,900 B 2,500 334 TPMA Trans Power Marine Tbk. --U7---2 276 300 276 298 22 10,800 3,092,200 14 129.565 298 T/J 6,400 278 B 1,000 335 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 336 TRIN Perintis Triniti Properti Tbk. --U6---2 286 288 270 278 -8 40,024,000 11,175,348,200 2,518 139.000 280 J 620,100 278 T/B 2,006,200 337 TRIS Trisula International Tbk. --U4---2 234 250 234 234 0 4,400 1,031,200 3 78.000 234 T/J 100 0 B 0 338 TRUK Guna Timur Raya Tbk. --U7---2 106 106 104 104 -2 237,000 24,794,300 37 45.217 105 J 212,700 104 T/B 18,500 339 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 330 350 0 1,600 556,400 6 411.765 348 J 8,800 0 B 0 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,800 2,850 2,700 2,850 50 8,600 23,774,000 26 74.026 2,880 J 200 2,710 B 200 341 UNIT Nusantara Inti Corpora Tbk --U4---2 151 171 153 162 11 3,300 528,600 12 4.021 153 J 100 143 B 800 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,650 1,650 1,645 1,650 0 155,500 256,555,000 10 137.500 1,650 T/J 42,600 1,645 B 300 343 VINS Victoria Insurance Tbk. --U8---2 108 111 108 109 1 5,700 616,100 12 103.810 109 T/J 11,800 108 B 200 344 VRNA Verena Multi Finance Tbk. --U8---2 100 110 100 100 0 200 21,000 2 100.893 99 J 100 94 B 100 345 WAPO Wahana Pronatural Tbk. --U9---2 72 76 71 71 -1 13,600 979,300 7 40.571 71 T/J 200 0 B 0 346 WICO Wicaksana Overseas International Tbk. --U9---2 625 620 620 620 -5 100 62,000 1 32.049 620 T/J 53,700 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 1,410,900 70,545,000 39 11.111 51 J 1,371,900 50 T/B 125,005,000 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 33,300 1,665,000 16 13.298 50 T/J 1,932,500 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 585 0 0 585 0 0 0 0 107.339 560 J 5,200 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 196 198 190 198 2 8,500 1,640,700 5 93.935 185 J 4,000 0 B 0 351 ZBRA Zebra Nusantara Tbk --U9---2 50 58 50 50 0 668,900 33,540,100 37 28.960 52 J 6,700 50 T/B 3,300 352 ZINC Kapuas Prima Coal Tbk. --U2---2 155 157 145 145 -10 111,266,600 16,906,070,000 1,539 516.916 150 J 130,000 145 T/B 58,500 353 ZONE Mega Perintis Tbk. --U4---2 412 412 406 408 -4 80,000 32,590,000 28 136.913 408 T/J 800 404 B 1,200 Total 1,498,173,400 507,614,481,000 172,997 2,095,960,300 180,308,900 Jakarta, 11 June 2020 Trading Division