List of Securities Quotation Development Board: Date: Monday, 15 June 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 4,368,400 218,817,400 154 87.719 51 J 2,963,000 50 T/B 1,790,100 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 900 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 825 825 805 810 -15 45,900 37,262,000 37 42.078 820 J 500 810 T/B 1,100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 490 0 0 490 0 0 0 0 445.455 480 J 400 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 103 105 99 102 -1 38,600 3,848,800 19 92.727 105 J 65,300 100 B 1,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 2,100 105,100 4 188.516 50 T/J 116,300 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 3,249,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 352 390 328 390 38 3,000 1,007,800 6 51.445 388 J 2,200 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 234 286 230 286 52 1,381,200 345,316,400 102 143.000 286 T/J 5,400 284 B 13,000 11 ALDO Alkindo Naratama Tbk. --U3---2 396 396 376 376 -20 200 77,200 2 275.573 394 J 700 376 T/B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 388 0 0 388 0 0 0 0 65.320 382 J 200 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 210 210 210 -10 100 21,000 1 32.308 230 J 10,000 210 T/B 1,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 290 270 280 -10 27,600 7,599,400 16 266.667 278 J 7,900 0 B 0 15 AMAR Bank Amar Indonesia Tbk. --U8---2 346 364 338 338 -8 274,200 96,145,800 94 194.253 340 J 1,000 338 T/B 29,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 396 372 372 -26 2,200 820,800 5 290.625 372 T/J 2,300 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 300 594,000 1 104.211 1,980 T/J 11,800 1,960 B 1,600 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 3,200 160,000 6 125.000 50 T/J 15,700,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 113 123 110 117 4 159,900 18,203,200 71 7.490 117 T/J 8,700 113 B 141,500 20 APIC Pacific Strategic Financial Tbk. --U8---2 970 980 950 965 -5 14,395,700 13,916,432,000 2,696 1,026.421 965 T/J 113,800 955 B 30,000 21 APII Arita Prima Indonesia Tbk. --U9---2 214 0 0 214 0 0 0 0 97.273 208 J 15,100 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 785 B 100 23 ARII Atlas Resources Tbk. --U2---2 600 600 560 600 0 18,900 11,042,000 10 40.000 600 T/J 26,800 590 B 200 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 920 860 860 860 -60 3,800 3,268,000 6 364.407 860 T/J 1,001,400 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---2 318 296 296 296 -22 100 29,600 1 171.704 316 J 100 302 B 1,200 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,300 1,320 1,210 1,260 -40 277,200 352,618,000 172 6,350.166 1,260 T/J 400 1,250 B 5,300 28 ASBI Asuransi Bintang Tbk. --U8---2 330 330 330 330 0 100 33,000 1 250.512 330 T/J 28,200 308 B 1,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 131 130 123 123 -8 5,200 645,900 6 82.000 130 J 2,400 123 T/B 12,700 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 498 585 470 488 -10 39,044,600 20,356,878,200 6,609 464.762 490 J 5,000 488 T/B 346,000 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,890 1,785 1,785 1,785 -105 400 714,000 2 696.468 1,785 T/J 100 1,780 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 100,900 5,045,000 5 50.000 50 T/J 9,410,600 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,700 85,000 4 57.388 50 T/J 45,345,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 406 406 400 402 -4 122,700 49,321,800 20 296.384 402 T/J 1,318,400 400 B 100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 57 61 56 57 0 933,300 54,799,300 91 22.800 57 T/J 28,300 56 B 355,800 36 BALI Bali Towerindo Sentra Tbk. --U7---2 925 900 900 900 -25 4,000 3,600,000 3 1,125.000 900 T/J 3,800 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 3 33.333 50 T/J 65,423,300 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 995 1,035 1,000 1,035 40 200 203,500 2 127.666 1,000 J 200 975 B 1,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 76 83 71 75 -1 342,500 26,803,700 32 60.000 75 T/J 100 74 B 7,600 40 BBLD Buana Finance Tbk. --U8---2 426 426 426 426 0 800 340,800 4 169.300 418 J 200 398 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 152 152 147 149 -3 5,374,500 809,012,000 740 124.167 149 T/J 2,300 148 B 11,100 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 50,300 2,515,000 2 45.455 50 T/J 2,591,400 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 224 234 222 226 2 2,255,900 511,074,000 273 66.471 226 T/J 15,600 224 B 10,200 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 101,400 5,070,000 5 217.306 50 T/J 646,323,500 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 700 695 700 0 12,900 9,029,500 11 466.667 700 T/J 17,000 695 B 1,900 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 236 268 234 268 32 16,521,400 4,161,308,800 1,199 255.238 268 T/J 143,700 266 B 480,200 48 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 464,100 23,210,100 31 48.544 50 T/J 103,500 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 396 408 396 408 12 108,722,500 43,551,212,800 2,239 396.117 410 J 421,300 408 T/B 9,200 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 208 0 0 208 0 0 0 0 20.800 194 J 17,900 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 203,500 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,000 100,000 2 35.714 50 T/J 44,836,600 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 92,300 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 25,000 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 76 76 71 71 -5 81,200 5,839,400 34 162.919 75 J 18,600 71 T/B 13,600 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 4,000 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 510 500 505 0 102,200 51,671,500 109 388.462 505 T/J 3,200 500 B 6,500 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 290 252 252 0 22,700 6,024,000 30 78.750 274 J 200 252 T/B 1,700 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 1 0.172 50 T/J 75,492,600 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,515 1,530 1,510 1,510 -5 52,422,200 79,517,873,500 1,986 1,466.019 1,525 J 1,400 1,510 T/B 113,100 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 175 164 172 4 2,933,900 496,016,900 38 98.286 173 J 8,000 172 T/B 7,400 62 BOLT Garuda Metalindo Tbk. --U4---2 800 0 0 800 0 0 0 0 145.455 750 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 76 80 74 77 1 3,949,200 305,009,300 598 19.250 77 T/J 91,400 76 B 265,600 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 115,500 1,185 B 302,000 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 5,016,100 250,805,000 12 7.874 50 T/J 28,386,800 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,400 1,305 1,305 1,305 -95 100 130,500 1 979.142 1,305 T/J 25,000 0 B 0 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,480 1,520 1,380 1,465 -15 6,800 9,986,000 20 75.128 1,465 T/J 1,000 1,390 B 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 50 50 50 0 100 5,000 1 383.083 50 T/J 6,547,700 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 163 163 153 153 -10 5,400 827,200 6 510.971 160 J 1,000 0 B 0 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 805 790 800 -35 6,100 4,861,500 11 135.593 835 J 63,700 800 T/B 200 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 954,100 47,705,000 74 2.902 50 T/J 564,609,900 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 58 57 57 0 20,100 1,146,100 9 43.846 62 J 500 57 T/B 1,100 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 45,000 2,250,000 11 29.762 50 T/J 1,109,000 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 222 208 208 208 -14 300 62,400 2 104.000 208 T/J 58,900 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 304 302 304 0 4,127,600 1,250,750,400 647 295.146 306 J 280,500 304 T/B 3,000 78 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 348 370 0 35,225,000 12,273,514,400 42 675.960 430 J 50,000 350 B 100 79 CASS Cardig Aero Services Tbk. --U7---2 214 216 200 200 -14 2,014,900 404,131,000 206 50.000 200 T/J 7,822,100 0 B 0 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 202 185 191 0 15,883,800 3,084,848,700 2,444 119.375 191 T/J 600 190 B 200 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 246 248 0 703,400 173,751,400 60 99.200 248 T/J 14,300 246 B 11,100 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 62 63 59 60 -2 3,579,200 215,401,300 114 384.000 60 T/J 244,300 59 B 1,588,500 83 CINT Chitose Internasional Tbk. --U5---2 258 262 248 248 -10 121,700 30,845,000 25 75.152 254 J 18,100 248 T/B 700 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,850 1,800 1,850 50 4,400 8,040,000 5 6,713.114 1,800 J 5,000 1,750 B 2,500 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 1,625 1,995 1,625 1,945 320 1,300 2,191,500 4 1,080.556 1,945 T/J 3,000 1,575 B 200 87 CLPI Colorpak Indonesia Tbk. --U9---2 675 695 670 690 15 33,300 22,471,500 13 345.000 690 T/J 50,600 680 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---2 258 0 0 258 0 0 0 0 469.091 258 J 400 242 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 0 0 855 0 0 0 0 431.818 855 J 400 0 B 0 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 10,607,600 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 4,100 205,000 3 40.000 50 T/J 6,899,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 1,327,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 188 189 178 189 1 110,800 20,938,900 14 96.429 189 T/J 90,400 186 B 20,000 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 252 244 236 236 -16 1,114,100 263,317,600 192 188.800 236 T/J 1,018,600 0 B 0 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 51,100 2,555,000 2 2.105 50 T/J 1,900,400 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 161 167 150 153 -8 42,761,300 6,719,861,500 3,699 150.000 153 T/J 44,300 152 B 51,000 99 DAYA Duta Intidaya Tbk. --U9---2 560 525 525 525 -35 100 52,500 1 293.132 560 J 2,500 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 96 96 90 93 -3 1,794,700 168,732,900 257 62.000 94 J 56,700 93 T/B 4,500 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,810 1,810 1,810 1,810 0 1,900 3,439,000 1 3,632.933 1,815 J 2,000 1,810 T/B 1,100 102 DFAM Dafam Property Indonesia Tbk. --U9---2 326 0 0 326 0 0 0 0 283.478 324 J 700 0 B 0 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,705 J 800 1,700 B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,420 1,500 1,400 1,455 35 235,800 341,306,000 116 49.322 1,460 J 800 1,455 T/B 2,200 105 DKFT Central Omega Resources Tbk. --M2---2 94 95 90 92 -2 2,428,100 222,150,100 202 236.322 92 T/J 92,300 91 B 19,700 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 142 154 143 149 7 78,043,500 11,507,469,300 4,805 64.783 149 T/J 599,700 148 B 26,000 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,340 3,100 3,150 -30 27,900 87,488,000 21 2,767.066 3,340 J 6,600 3,090 B 300 108 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,750 J 2,000 4,550 B 200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 254 260 238 260 6 620,300 155,233,200 187 173.333 260 T/J 2,400 252 B 5,700 110 EAST Eastparc Hotel Tbk. --M9---2 53 54 50 53 0 3,175,600 167,255,400 94 39.850 53 T/J 48,900 52 B 1,800 111 ECII Electronic City Indonesia Tbk. --U9---2 655 655 625 655 0 20,100 13,162,500 3 16.173 655 T/J 80,000 625 B 100 112 EMDE Megapolitan Developments Tbk. --U6---2 196 200 185 200 4 72,100 13,368,600 4 80.000 200 T/J 175,300 0 B 0 113 ENRG Energi Mega Persada Tbk. --U2---2 53 54 51 52 -1 20,678,900 1,070,746,900 261 4.335 52 T/J 77,500 51 B 5,818,900 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 90 83 83 -3 87,044,200 7,467,341,900 3,603 22.432 83 T/J 1,392,000 82 B 2,178,800 115 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,785 1,790 1,750 1,750 -35 1,900 3,362,000 11 1,224.384 1,750 T/J 2,500 1,730 B 2,300 116 ERTX Eratex Djaja Tbk. --U4---2 129 134 120 128 -1 14,200 1,767,000 17 54.327 128 T/J 3,100 0 B 0 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 157 162 157 162 5 4,700 754,200 9 99.387 162 T/J 3,200 157 B 110,000 118 ESTA Esta Multi Usaha Tbk. --U9---2 91 93 89 91 0 453,500 41,439,800 74 75.833 91 T/J 9,200 89 B 10,100 119 FAST Fast Food Indonesia Tbk. --U9---2 920 940 910 925 5 624,200 577,086,000 177 2,909.445 930 J 800 925 T/B 1,600 120 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 121 FIRE Alfa Energi Investama Tbk. --U2---2 116 117 112 112 -4 2,075,600 235,450,300 453 22.400 113 J 2,400 112 T/B 351,800 122 FISH FKS Multi Agro Tbk. --U9---2 2,870 0 0 2,870 0 0 0 0 2,296.000 2,860 J 100 2,800 B 300 123 FITT Hotel Fitra International Tbk. --U9---2 55 55 54 55 0 300 16,400 3 53.922 55 T/J 61,800 54 B 600 124 FMII Fortune Mate Indonesia Tbk --U6---2 800 800 800 800 0 100 80,000 1 800.000 750 J 100 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 128 137 120 120 -8 10,342,500 1,274,416,500 1,024 88.889 120 T/J 142,300 0 B 0 126 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 95 J 1,200 75 B 1,100 127 FPNI Lotte Chemical Titan Tbk. --U3---2 90 93 88 93 3 333,300 30,138,200 53 28.209 93 T/J 71,500 89 B 4,600 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 108 105 106 -2 9,700 1,033,900 6 96.364 106 T/J 24,800 103 B 29,500 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 62 66 58 59 -3 8,558,500 536,801,800 2,034 36.875 59 T/J 73,800 58 B 91,900 130 GEMA Gema Grahasarana Tbk. --U9---2 364 364 364 364 0 100 36,400 1 808.889 358 J 20,000 340 B 200 131 GGRP Gunung Raja Paksi Tbk. --U3---2 270 278 278 278 8 300 83,400 1 33.095 276 J 5,900 262 B 3,200 132 GLOB Global Teleshop Tbk. --U9---2 184 184 184 184 0 300 55,200 2 16.000 190 J 100 184 T/B 300 133 GLVA Galva Technologies Tbk. --U9---2 326 330 304 330 4 309,300 98,291,400 78 146.018 330 T/J 459,500 304 B 2,600 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,900 J 300 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 182 195 195 195 13 900 175,500 4 115.385 195 T/J 4,800 194 B 400 136 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 7.965 100 J 100 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 76 77 71 76 0 10,700 772,300 18 66.087 76 T/J 100 71 B 2,800 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,290,600 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 200 200 196 200 0 200 39,600 2 181.818 200 T/J 1,600 191 B 1,000 141 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---2 125 145 117 117 -8 30,694,400 3,697,782,900 3,091 111.429 117 T/J 120,100 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 75,902,900 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 310 0 0 310 0 0 0 0 21.916 310 J 3,000 0 B 0 145 ICON Island Concepts Indonesia Tbk. --U9---2 58 57 55 55 -3 9,800 557,600 3 105.574 57 J 100 55 T/B 10,400 146 IFSH Ifishdeco Tbk. --U2---2 300 296 280 296 -4 8,200 2,304,800 8 67.273 296 T/J 1,500 0 B 0 147 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---2 406 454 406 454 48 8,174,900 3,533,252,800 1,416 378.333 456 J 267,600 454 T/B 104,000 149 IKBI Sumi Indo Kabel Tbk. --U4---2 262 256 244 244 -18 42,500 10,395,400 13 22.128 244 T/J 4,600 0 B 0 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,140 1,135 1,135 0 626,100 711,306,500 36 298.684 1,140 J 120,500 1,135 T/B 3,000 151 INAI Indal Aluminium Industry Tbk. --U3---2 354 354 354 354 0 500 177,000 2 129.244 358 J 2,200 344 B 100 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,395,300 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 126 147 118 118 -8 11,134,200 1,460,355,100 1,494 107.273 118 T/J 82,100 0 B 0 154 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 2,800 140,000 2 4.000 51 J 11,800 0 B 0 155 INOV Inocycle Technology Group Tbk. --M3---2 280 294 280 294 14 1,500 421,400 3 117.600 294 T/J 3,300 280 B 10,300 156 INPP Indonesian Paradise Property Tbk. CDU9---2 825 950 770 790 -35 148,200 118,473,000 242 752.381 800 J 4,900 790 T/B 1,100 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,970 2,460 1,835 2,000 30 435,400 858,837,500 120 724.638 2,200 J 100 2,000 T/B 900 158 INRU Toba Pulp Lestari Tbk. --U3---2 795 830 790 790 -5 2,800 2,237,000 4 8.020 830 J 1,900 760 B 2,000 159 INTA Intraco Penta Tbk. --U9---2 266 284 250 270 4 900 250,800 3 190.327 270 T/J 3,000 252 B 2,400 160 INTD Inter Delta Tbk --U9---2 214 210 200 200 -14 1,100 224,000 3 61.594 200 T/J 114,900 0 B 0 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 196 202 196 200 4 133,300 26,571,900 34 52.632 200 T/J 14,900 188 B 17,000 162 IRRA Itama Ranoraya Tbk. --U9---2 520 535 515 520 0 5,127,600 2,681,091,500 863 139.037 520 T/J 78,200 515 B 130,000 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,750 1,785 1,695 1,755 5 343,500 598,966,000 533 797.727 1,755 T/J 34,500 1,735 B 400 164 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 165 JAST Jasnita Telekomindo Tbk. --U7---2 137 135 128 128 -9 3,301,000 422,555,300 482 52.033 128 T/J 4,479,200 0 B 0 166 JAYA Armada Berjaya Trans Tbk. --U7---2 61 63 57 63 2 340,100 20,787,000 28 21.875 64 J 100 63 T/B 37,700 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 6,950 6,950 0 100 695,000 1 526.735 6,900 J 700 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 168,088,800 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 560 J 200,000 472 B 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---2 210 198 196 198 -12 53,600 10,558,000 22 141.429 196 J 37,400 0 B 0 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,060 J 200 930 B 500 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 770 770 730 730 -40 1,187,500 902,132,000 67 1,622.222 735 J 12,500 730 T/B 8,700 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 110,000 5,530,000 19 8.464 51 J 12,100 0 B 0 175 KAYU Darmi Bersaudara Tbk. --U9---2 51 51 50 50 -1 524,600 26,285,800 66 33.333 50 T/J 61,000 0 B 0 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 316 344 314 324 8 26,132,000 8,513,341,600 4,016 324.000 326 J 429,600 324 T/B 1,445,000 177 KBLM Kabelindo Murni Tbk. --U4---2 272 296 274 288 16 62,100 18,137,800 77 9.600 288 T/J 4,300 286 B 11,900 178 KBLV First Media Tbk. --U9---2 360 362 362 362 2 100 36,200 1 96.292 400 J 5,100 364 B 1,000 179 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---2 750 760 760 760 10 100 76,000 1 190.000 790 J 200 715 B 15,000 181 KEJU Mulia Boga Raya Tbk. --U5---2 845 860 840 850 5 77,000 65,581,000 27 113.333 850 T/J 19,100 840 B 4,300 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 788,000 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 163 214 163 184 21 16,300 3,007,500 62 61.333 198 J 600 184 T/B 800 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,500 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 248 258 234 244 -4 11,400 2,726,000 13 53.275 244 T/J 200 234 B 20,300 186 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 98,500 99 B 9,300 187 KONI Perdana Bangun Pusaka Tbk --U9---2 478 476 446 446 -32 12,700 5,748,600 14 93.895 466 J 900 446 T/B 4,400 188 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 545 550 0 32,100 17,654,500 21 139.241 555 J 8,700 540 B 300 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 10,600 530,000 10 29.762 50 T/J 1,087,600 0 B 0 190 KPIG MNC Land Tbk. --M9---2 115 115 113 114 -1 688,700 78,498,700 77 245.304 114 T/J 12,300 113 B 529,300 191 KRAH Grand Kartech Tbk. --U4---2 460 460 428 428 -32 9,400 4,037,200 11 155.636 428 T/J 1,200 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 252 280 262 272 20 38,200 10,422,400 16 69.744 272 T/J 30,000 252 B 4,400 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,218,700 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---2 360 362 360 362 2 24,700 8,892,200 4 174.038 360 J 21,700 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 64 50 57 7 25,702,600 1,457,129,900 2,130 17.914 57 T/J 193,800 56 B 107,100 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 84 79 81 -3 29,400 2,325,900 9 11.819 81 T/J 12,500 80 B 200 198 LMSH Lionmesh Prima Tbk. --U3---2 234 234 218 218 -16 600 138,800 2 30.278 262 J 200 226 B 1,900 199 LPIN Multi Prima Sejahtera Tbk --U4---2 198 224 198 224 26 20,100 3,982,400 3 102.175 224 T/J 25,400 198 B 7,800 200 LPLI Star Pacific Tbk --U9---2 72 76 68 76 4 7,200 490,400 5 2.345 74 J 4,800 72 B 100 201 LPPS Lippo Securities Tbk. --U8---2 73 78 73 75 2 11,200 868,600 11 5.094 74 J 10,000 70 B 500 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 150 150 140 149 -1 11,000 1,633,400 8 16.556 149 T/J 90,200 146 B 100 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 336 344 314 314 -22 1,342,100 439,513,600 215 109.790 314 T/J 56,000 0 B 0 204 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 45,021,500 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,560 2,650 2,470 2,490 -70 1,453,500 3,709,399,000 1,014 118.571 2,490 T/J 900 2,480 B 600 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 300 465,000 3 92.262 1,550 T/J 600 1,445 B 100 208 MARI Mahaka Radio Integra Tbk. --M9---2 111 111 104 104 -7 239,400 25,148,900 46 138.667 110 J 3,400 0 B 0 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,500 1,570 1,500 1,550 50 8,800 13,529,500 31 119.231 1,550 T/J 2,100 1,525 B 300 210 MCAS M Cash Integrasi Tbk. --U9---2 1,280 1,420 1,255 1,350 70 1,716,700 2,310,499,500 680 97.473 1,350 T/J 41,500 1,345 B 500 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,300 1,315 1,235 1,250 -50 59,174,700 75,629,326,500 3,961 325.952 1,255 J 206,200 1,250 T/B 401,400 212 MDKI Emdeki Utama Tbk. --U3---2 155 157 145 145 -10 219,900 32,052,800 59 33.933 145 T/J 3,300 0 B 0 213 MERK Merck Tbk. --U5---2 2,740 2,800 2,610 2,630 -110 94,800 255,913,000 113 6,934.374 2,630 T/J 500 2,620 B 800 214 MFIN Mandala Multifinance Tbk. --U8---2 850 895 800 850 0 23,600 19,774,500 16 871.795 850 T/J 92,400 845 B 1,500 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 480 500 480 498 18 8,800 4,319,200 18 249.000 500 J 6,300 498 T/B 8,400 216 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 217 MICE Multi Indocitra Tbk. --U9---2 308 310 292 304 -4 12,200 3,570,200 9 62.041 304 T/J 2,200 296 B 2,000 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,440 1,450 1,450 1,450 10 1,200 1,740,000 2 527.273 1,440 J 600 1,425 B 1,300 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 976,900 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,073,300 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 50 50 50 0 33,200 1,660,000 5 125.000 50 T/J 12,193,300 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---2 500 505 494 500 0 6,608,800 3,293,864,400 281 83.507 500 T/J 185,500 494 B 43,100 225 MMLP Mega Manunggal Property Tbk. --M6---2 163 169 161 169 6 873,700 145,749,400 114 28.889 170 J 12,000 169 T/B 13,200 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,040 1,020 1,040 10 25,000 25,850,000 8 179.310 1,040 T/J 2,000 985 B 5,000 227 MPOW Megapower Makmur Tbk. --U7---2 58 60 60 60 2 300 18,000 3 30.000 59 J 2,000 58 B 100 228 MPRO Maha Properti Indonesia Tbk. --U6---2 880 1,095 850 850 -30 6,700 6,290,500 27 772.727 930 J 3,800 850 T/B 44,200 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 6,675 6,675 6,675 0 100 667,500 1 605.452 6,500 J 500 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 200 10,000 1 1.266 50 T/J 89,050,900 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 149 158 148 151 2 18,400 2,835,500 27 47.188 150 J 377,000 148 B 11,700 232 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---2 200 0 0 200 0 0 0 0 51.249 186 J 100 0 B 0 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 54 50 50 0 26,900 1,345,400 7 50.000 52 J 20,000 50 T/B 8,000 235 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---2 186 226 174 174 -12 5,500 1,056,600 13 168.932 210 J 100 174 T/B 15,400 238 NATO Nusantara Properti Internasional Tbk. --U9---2 282 350 264 274 -8 3,486,000 1,031,955,000 820 266.019 274 T/J 269,300 270 B 5,200 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 135 136 130 130 -5 27,100 3,577,700 36 77.381 131 J 700 130 T/B 300 240 NFCX NFC Indonesia Tbk. --U9---2 1,330 1,400 1,335 1,340 10 613,200 829,460,500 48 72.432 1,340 T/J 3,100 1,335 B 10,000 241 NICK Charnic Capital Tbk. --U9---2 326 0 0 326 0 0 0 0 163.000 314 J 10,000 0 B 0 242 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 243 NIRO City Retail Developments Tbk. --U6---2 142 150 134 140 -2 400 56,400 4 133.333 140 T/J 9,400 134 B 10,400 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 81,223,700 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 340 0 0 340 0 0 0 0 178.947 340 J 1,900 318 B 700 246 OCAP Onix Capital Tbk. --U9---2 162 172 172 172 10 100 17,200 1 86.000 164 J 5,000 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 91 92 85 85 -6 4,984,300 428,867,500 211 212.665 85 T/J 565,700 0 B 0 248 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 99 101 94 100 1 961,000 94,698,500 123 74.074 101 J 265,400 100 T/B 72,900 250 PALM Provident Agro Tbk. --U1---2 190 191 186 186 -4 2,300 436,300 5 50.838 190 J 5,400 186 T/B 2,400 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 68 68 68 -2 400 27,200 1 62.963 68 T/J 6,000 66 B 300 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 0 0 216 0 0 0 0 144.000 216 J 700 202 B 1,200 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 440 440 440 440 0 1,000 440,000 1 220.000 420 J 100 0 B 0 254 PEGE Panca Global Kapital Tbk. --U9---2 130 130 130 130 0 500 65,000 1 280.862 130 T/J 26,200 124 B 1,500 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 246 230 230 230 -16 4,800 1,104,000 4 306.667 230 T/J 94,300 0 B 0 256 PICO Pelangi Indah Canindo Tbk --U3---2 268 288 250 254 -14 286,800 73,877,800 146 39.077 262 J 400 254 T/B 71,800 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 200 10,000 1 12.500 50 T/J 1,411,800 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---2 124 128 116 123 -1 20,000 2,469,400 11 98.400 127 J 100 123 T/B 789,900 260 PNSE Pudjiadi & Sons Tbk. --U9---2 590 550 550 550 -40 100 55,000 1 274.813 590 J 1,800 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 57 60 54 55 -2 61,900 3,365,900 26 40.741 55 T/J 28,700 54 B 34,300 262 POLI Pollux Investasi Internasional Tbk. --U6---2 965 1,200 900 960 -5 40,700 40,641,500 120 58.716 960 T/J 26,400 950 B 100 263 POLU Golden Flower Tbk. --U4---2 790 760 760 760 -30 100 76,000 1 263.889 855 J 4,800 790 B 100 264 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 718,000 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---2 600 580 580 580 -20 200 116,000 1 108.411 560 J 1,000 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 0 0 50 0 0 0 0 33.333 50 J 15,382,600 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 635 655 635 640 5 228,900 146,231,000 76 42.667 640 T/J 234,000 635 B 47,000 269 PRIM Royal Prima Tbk. --U9---2 264 300 260 300 36 7,300 1,979,600 14 60.000 300 T/J 149,300 274 B 300 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 186 179 179 -4 8,315,500 1,513,364,400 787 580.735 180 J 77,400 179 T/B 734,600 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 127 137 119 128 1 300 38,400 3 12.800 119 J 100 0 B 0 272 PSGO Palma Serasih Tbk. --U1---2 102 103 95 95 -7 89,900 8,663,500 34 90.476 99 J 800 95 T/B 3,000 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,635,900 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 930 950 925 950 20 2,856,100 2,664,142,000 385 146.154 950 T/J 174,700 945 B 60,300 275 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 72 84 67 84 12 279,190,100 21,091,546,400 44,191 80.000 85 J 1,416,300 84 T/B 4,676,500 277 PYFA Pyridam Farma Tbk --U5---2 535 560 498 500 -35 213,800 108,702,900 74 490.004 505 J 200 500 T/B 69,800 278 REAL Repower Asia Indonesia Tbk. --U6---2 56 56 53 53 -3 31,954,800 1,699,965,100 488 53.000 53 T/J 14,586,800 0 B 0 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 199 196 195 196 -3 88,100 17,214,400 15 80.311 200 J 5,100 196 T/B 74,200 280 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 281 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 430 434 428 434 4 381,800 164,447,000 118 266.258 434 T/J 4,000 432 B 1,900 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 10,400 520,000 2 79.834 51 J 40,500 50 T/B 231,700 283 RONY Aesler Grup Internasional Tbk. --U9---2 169 165 165 165 -4 700 115,500 4 165.000 170 J 1,000 165 T/B 1,900 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 166 165 165 0 61,000 10,065,600 11 66.000 165 T/J 2,900 155 B 10,100 285 SAFE Steady Safe Tbk --U7---2 190 192 190 191 1 291,900 55,775,700 57 19.229 191 T/J 2,200 178 B 5,000 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 94 95 92 93 -1 127,400 11,810,900 29 116.250 93 T/J 568,700 92 B 4,700 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 0 0 1,815 0 0 0 0 726.000 2,260 J 5,000 1,815 B 100 288 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,506,900 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 106 118 105 109 3 19,264,600 2,120,865,900 3,021 103.810 109 T/J 15,500 108 B 50,400 290 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 0 300 15,000 1 27.536 50 T/J 1,658,800 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 660 655 655 655 -5 128,500 84,167,500 6 348.404 655 T/J 6,000 650 B 1,800 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 3,650 3,650 3,650 0 100 365,000 1 169.618 3,990 J 5,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 505 515 488 490 -15 425,800 211,740,700 121 350.000 494 J 3,800 490 T/B 36,900 295 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---2 635 635 595 595 -40 35,800 21,952,000 14 550.926 595 T/J 10,200 0 B 0 297 SIPD Sierad Produce Tbk. --U3---2 1,250 1,175 1,165 1,175 -75 600 700,000 2 1.306 1,175 T/J 2,400 1,170 B 100 298 SKBM Sekar Bumi Tbk. --U5---2 368 360 350 350 -18 300 106,000 3 304.348 350 T/J 3,700 0 B 0 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,800 J 6,900 1,500 B 100 300 SKRN Superkrane Mitra Utama Tbk. XDM6---2 480 480 476 476 -4 205,900 98,446,000 38 68.000 480 J 104,400 476 T/B 27,200 301 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 302 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,050 5,350 5,050 5,100 50 250,700 1,295,637,500 51 4,434.783 5,075 J 300 5,050 B 800 303 SMAR Smart Tbk. --U1---2 2,800 2,790 2,790 2,790 -10 200 558,000 2 921.826 2,960 J 200 2,810 B 1,500 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 93 93 93 -7 18,200 1,692,600 3 11.783 99 J 23,500 93 T/B 5,300 305 SMMT Golden Eagle Energy Tbk. --U2---2 85 84 81 84 -1 10,300 844,900 6 196.519 84 T/J 300 81 B 5,700 306 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 0 140.580 386 J 522,100 362 B 200 308 SOTS Satria Mega Kencana Tbk. --U9---2 190 220 200 200 10 200 42,000 2 121.212 191 J 2,000 180 B 100 309 SPTO Surya Pertiwi Tbk. --M9K--2 510 520 515 515 5 40,900 21,256,000 36 44.397 530 J 1,000 515 T/B 300 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 185 190 0 644,000 122,824,400 132 107.968 191 J 10,000 190 T/B 167,200 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,820 2,790 2,800 -30 77,800 217,773,000 64 50.909 2,800 T/J 225,500 2,790 B 2,300 312 SSTM Sunson Textile Manufacture Tbk --U4---2 630 0 0 630 0 0 0 0 148.235 590 J 2,100 0 B 0 313 STTP Siantar Top Tbk. --U5---2 6,775 6,775 6,775 6,775 0 4,100 27,777,500 9 4,003.427 6,775 T/J 300 6,400 B 1,700 314 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 4,850 0 0 4,850 0 0 0 0 148.957 4,990 J 100 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 92 94 90 91 -1 2,247,700 208,555,900 102 56.875 93 J 1,600 91 T/B 9,100 318 TALF Tunas Alfin Tbk. --U3---2 262 282 282 282 20 100 28,200 1 71.392 282 T/J 1,000 244 B 2,000 319 TAMA Lancartama Sejati Tbk. --U6---2 167 159 159 159 -8 100 15,900 1 90.857 167 J 21,300 159 T/B 900 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 81 76 76 76 -5 565,900 43,008,400 90 694.381 76 T/J 14,510,500 0 B 0 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 740 740 700 705 -35 26,300 18,663,500 9 100.000 735 J 600 715 B 100 322 TCPI Transcoal Pacific Tbk. --U7---2 4,670 4,690 4,370 4,390 -280 12,472,400 57,804,299,000 8,261 3,181.159 4,410 J 1,500 4,390 T/B 14,500 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 1,600 1,560 B 1,700 324 TECH Indosterling Technomedia Tbk. --U9---2 210 196 196 196 -14 138,200 27,087,200 56 122.500 196 T/J 5,713,300 0 B 0 325 TFAS Telefast Indonesia Tbk. --U9---2 158 160 147 158 0 5,700 877,600 10 87.778 158 T/J 100 148 B 2,200 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 520 468 468 -32 6,500 3,232,400 13 106.055 520 J 5,000 468 T/B 200 327 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 5,800 5,800 5,800 -200 100 580,000 1 4,766.209 6,000 J 100 5,800 T/B 400 328 TIFA Tifa Finance Tbk. --U8---2 196 196 196 196 0 100 19,600 1 98.000 208 J 100 196 T/B 9,900 329 TIRA Tira Austenite Tbk --U9---2 278 278 278 278 0 200 55,600 1 124.768 278 T/J 51,800 0 B 0 330 TMPO Tempo Intimedia Tbk. --U9---2 152 180 142 160 8 45,900 7,089,500 27 55.582 179 J 185,400 142 B 3,500 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 256 250 250 -10 200 50,600 2 166.667 248 J 1,500 0 B 0 332 TOTO Surya Toto Indonesia Tbk. --U3---2 220 238 212 222 2 9,600 2,190,400 19 720.148 222 T/J 46,500 220 B 3,000 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,725 6,725 6,450 6,600 -125 2,857,200 18,738,335,000 1,461 1,526.312 6,600 T/J 85,400 6,550 B 50,000 334 TPMA Trans Power Marine Tbk. --U7---2 280 280 280 280 0 200 56,000 1 121.739 298 J 6,700 262 B 11,300 335 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---2 274 282 270 278 4 17,114,600 4,704,814,800 1,277 139.000 278 T/J 521,000 276 B 200,000 337 TRIS Trisula International Tbk. --U4---2 254 274 238 238 -16 800 198,400 7 79.333 238 T/J 3,900 0 B 0 338 TRUK Guna Timur Raya Tbk. --U7---2 103 102 101 101 -2 179,700 18,257,000 36 43.913 102 J 125,300 101 T/B 46,200 339 TRUS Trust Finance Indonesia Tbk --U8---2 330 350 330 350 20 1,100 378,600 7 411.765 310 J 100 308 B 100 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,880 2,860 2,780 2,860 -20 3,600 10,192,000 10 74.286 2,870 J 1,400 2,780 B 100 341 UNIT Nusantara Inti Corpora Tbk --U4---2 153 172 143 147 -6 11,400 1,635,500 10 3.649 147 T/J 6,500 0 B 0 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,650 1,650 1,640 1,640 -10 88,200 145,483,000 12 136.667 1,640 T/J 4,700 1,635 B 1,400 343 VINS Victoria Insurance Tbk. --U8---2 111 117 105 112 1 73,700 8,143,000 8 106.667 110 J 6,000 106 B 1,500 344 VRNA Verena Multi Finance Tbk. --U8---2 98 93 92 92 -6 10,100 929,300 6 92.821 93 J 200 92 T/B 300 345 WAPO Wahana Pronatural Tbk. --U9---2 67 67 67 67 0 2,600 174,200 2 38.286 67 T/J 200 64 B 100 346 WICO Wicaksana Overseas International Tbk. --U9---2 620 620 620 620 0 100 62,000 1 32.049 580 J 100 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 15,400 770,000 8 11.111 50 T/J 3,071,700 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 900 45,000 2 13.298 50 T/J 1,441,800 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 545 0 0 545 0 0 0 0 100.000 510 J 12,100 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 187 200 174 189 2 6,200 1,083,900 5 89.665 184 J 4,400 0 B 0 351 ZBRA Zebra Nusantara Tbk --U9---2 50 51 50 51 1 900 45,200 4 29.540 51 T/J 44,000 50 B 100 352 ZINC Kapuas Prima Coal Tbk. --U2---2 149 154 145 146 -3 90,340,700 13,570,818,600 1,315 520.481 146 T/J 41,200 145 B 165,300 353 ZONE Mega Perintis Tbk. --U4---2 410 410 406 406 -4 60,100 24,577,400 16 136.242 406 T/J 500 404 B 600 Total 1,252,152,600 454,563,256,000 124,498 2,188,795,300 25,123,300 Jakarta, 15 June 2020 Trading Division