List of Securities Quotation Development Board: Date: Tuesday, 16 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 2,477,900 124,512,300 93 87.719 51 J 2,585,600 50 T/B 2,542,000 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---2 810 880 820 855 45 154,800 130,245,000 70 44.416 855 T/J 7,900 850 B 100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 490 470 456 470 -20 2,300 1,053,000 5 427.273 470 T/J 1,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 102 102 96 100 -2 136,200 13,450,600 32 90.909 102 J 63,100 100 T/B 922,500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 2,100 105,000 2 188.516 50 T/J 126,800 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 500 25,000 1 75.893 50 T/J 4,544,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 390 422 390 390 0 6,200 2,424,200 6 51.445 400 J 9,700 390 T/B 22,900 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 286 310 286 302 16 867,500 259,093,800 172 151.000 302 T/J 11,000 294 B 8,000 11 ALDO Alkindo Naratama Tbk. --U3---2 376 394 356 394 18 1,500 576,200 9 288.765 394 T/J 5,000 372 B 200,000 12 ALKA Alakasa Industrindo Tbk --U3---2 388 0 0 388 0 0 0 0 65.320 372 J 7,800 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 210 230 210 230 20 1,000 213,000 3 35.385 230 T/J 400 214 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 280 262 274 -6 68,700 18,138,200 15 260.952 270 J 1,900 262 B 5,200 15 AMAR Bank Amar Indonesia Tbk. --U8---2 338 348 336 338 0 127,000 42,770,800 34 194.253 344 J 500 338 T/B 4,300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 372 352 348 350 -22 900 315,000 6 273.438 352 J 200 350 T/B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,960 1,980 0 5,200 10,194,000 6 104.211 1,980 T/J 12,000 1,960 B 1,200 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,800 90,000 5 125.000 50 T/J 21,428,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 117 140 115 134 17 549,700 71,279,600 101 8.579 137 J 5,000 134 T/B 51,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 965 970 945 965 0 20,457,300 19,537,030,000 3,686 1,026.421 965 T/J 70,600 960 B 82,300 21 APII Arita Prima Indonesia Tbk. --U9---2 214 214 200 214 0 15,200 3,041,400 3 97.273 200 J 20,000 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---2 600 590 570 570 -30 30,100 17,246,500 11 38.000 590 J 9,900 570 T/B 14,500 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 860 800 800 800 -60 8,700 6,960,000 2 338.983 800 T/J 792,500 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---2 296 370 282 300 4 15,400 4,860,200 14 174.024 302 J 12,900 300 T/B 400 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,260 1,300 1,205 1,260 0 163,600 207,125,500 108 6,350.166 1,270 J 15,000 1,250 B 8,700 28 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 336 J 18,100 308 B 1,100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 123 135 130 135 12 9,100 1,183,500 3 90.000 135 T/J 1,000 130 B 16,500 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 488 515 460 472 -16 16,453,100 8,042,904,700 2,401 449.524 472 T/J 60,800 470 B 497,900 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,785 1,985 1,855 1,985 200 600 1,126,000 2 774.504 1,965 J 1,400 1,740 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 15,000 750,000 6 50.000 50 T/J 13,617,000 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,300 215,000 5 57.388 50 T/J 46,057,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 402 418 418 418 16 375,800 157,084,400 10 308.180 418 T/J 500,000 400 B 200 35 BAJA Saranacentral Bajatama Tbk. --U3---2 57 60 57 58 1 166,500 9,716,000 42 23.200 59 J 81,200 57 B 121,900 36 BALI Bali Towerindo Sentra Tbk. --U7---2 900 925 900 925 25 600 545,000 3 1,156.250 925 T/J 1,600 845 B 1,000 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 2 33.333 50 T/J 66,335,100 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,035 1,080 985 1,080 45 1,100 1,118,000 5 133.217 1,035 J 700 985 B 1,400 39 BBHI Bank Harda Internasional Tbk. --U8---2 75 93 70 90 15 1,725,500 142,701,500 49 72.000 90 T/J 801,200 85 B 500 40 BBLD Buana Finance Tbk. --U8---2 426 422 416 416 -10 300 125,400 3 165.325 416 T/J 500 0 B 0 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 149 159 149 152 3 3,242,800 498,076,700 939 126.667 152 T/J 101,900 151 B 71,200 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 12,600 630,000 5 45.455 50 T/J 2,861,200 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 226 240 228 234 8 1,407,500 327,771,400 277 68.824 236 J 20,600 234 T/B 57,900 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,500 225,000 6 217.306 50 T/J 641,529,200 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 12,900 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 268 300 250 282 14 27,161,400 7,550,198,000 1,766 268.571 282 T/J 87,900 280 B 228,300 48 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 397,600 20,012,700 74 48.544 51 J 1,660,000 50 T/B 273,900 49 BHAT Bhakti Multi Artha Tbk. --U8---2 408 424 408 424 16 106,765,300 44,379,388,800 2,254 411.650 426 J 350,700 424 T/B 9,300 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 208 208 194 206 -2 2,200 433,400 7 20.600 206 T/J 16,200 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 126,600 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 800 40,000 2 35.714 50 T/J 50,234,100 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 800 40,000 4 20.851 50 T/J 91,800 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 800 40,000 1 41.667 50 T/J 136,900 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 71 73 71 71 0 22,200 1,578,200 8 162.919 73 J 39,700 71 T/B 208,700 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,810 J 100 3,300 B 200 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 515 505 515 10 152,600 78,000,000 154 396.154 515 T/J 6,100 510 B 3,700 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 260 250 256 4 6,900 1,744,600 12 80.000 258 J 100 250 B 10,800 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,700 185,000 5 0.172 50 T/J 76,186,100 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,525 1,505 1,510 0 46,947,100 71,325,848,500 2,035 1,466.019 1,510 T/J 59,100 1,505 B 31,000 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 172 180 165 176 4 160,200 28,413,900 46 100.571 177 J 6,000 173 B 200 62 BOLT Garuda Metalindo Tbk. --U4---2 800 800 800 800 0 100 80,000 1 145.455 800 T/J 1,600 750 B 100 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 84 75 80 3 8,475,400 680,326,300 713 20.000 80 T/J 78,100 79 B 200 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 146,500 1,185 B 311,000 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 13,889,700 694,485,000 55 7.874 50 T/J 30,432,100 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,305 1,245 1,245 1,245 -60 200 249,000 2 934.124 1,245 T/J 14,800 1,215 B 200 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,465 1,475 1,450 1,465 0 14,200 20,657,500 22 75.128 1,465 T/J 1,300 1,410 B 1,000 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 0 500 25,000 1 383.083 50 T/J 7,049,900 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 153 163 160 161 8 30,100 4,845,300 4 537.688 160 J 6,400 154 B 100 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 800 835 780 835 35 7,300 5,802,000 20 141.525 835 T/J 49,900 800 B 300 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,684,000 134,200,000 136 2.902 50 T/J 613,026,300 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 62 57 61 4 7,200 425,400 4 46.923 61 T/J 16,600 57 B 11,800 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 66,100 3,305,000 4 29.762 50 T/J 658,400 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 208 200 200 200 -8 100 20,000 1 100.000 194 J 1,000 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 306 302 304 0 4,310,000 1,311,057,600 630 295.146 306 J 688,300 304 T/B 285,600 78 CASA Capital Financial Indonesia Tbk. --U8---2 370 378 354 378 8 594,400 224,247,600 17 690.575 430 J 50,000 346 B 300 79 CASS Cardig Aero Services Tbk. --U7---2 200 216 186 199 -1 28,178,900 5,600,647,000 3,375 49.750 199 T/J 13,600 198 B 240,300 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 194 190 194 3 10,749,300 2,058,501,200 1,195 121.250 194 T/J 5,100 193 B 600 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 244 246 -2 426,800 105,641,400 64 98.400 246 T/J 24,600 244 B 155,800 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 60 63 60 61 1 4,521,200 275,151,600 376 390.400 62 J 169,100 61 T/B 46,400 83 CINT Chitose Internasional Tbk. --U5---2 248 258 248 256 8 77,700 19,700,800 15 77.576 258 J 10,000 256 T/B 900 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,850 1,850 1,800 1,800 -50 6,000 10,850,000 3 6,531.679 1,800 T/J 5,100 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 1,945 1,945 1,810 1,810 -135 7,700 14,244,000 20 1,005.556 1,905 J 1,200 1,810 T/B 3,400 87 CLPI Colorpak Indonesia Tbk. --U9---2 690 685 675 685 -5 29,600 20,255,000 26 342.500 690 J 54,000 680 B 10,900 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 0 469.091 262 J 900 242 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 900 900 900 45 600 540,000 3 454.545 900 T/J 200 865 B 100 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 600 30,000 2 38.462 50 T/J 3,118,900 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 61,100 3,055,000 3 40.000 50 T/J 16,162,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 22,400 1,120,000 6 16.667 50 T/J 933,700 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 189 191 180 191 2 121,000 23,021,500 25 97.449 191 T/J 90,400 187 B 25,000 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 236 244 220 228 -8 9,750,100 2,216,091,800 1,623 182.400 230 J 109,100 228 T/B 156,100 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 200 10,000 2 2.105 50 T/J 1,920,200 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 153 153 146 148 -5 31,027,200 4,614,407,500 2,748 145.098 148 T/J 99,500 147 B 24,300 99 DAYA Duta Intidaya Tbk. --U9---2 525 0 0 525 0 0 0 0 293.132 490 J 200 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 93 99 93 99 6 3,950,500 381,587,700 636 66.000 100 J 234,100 99 T/B 413,500 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,810 1,825 1,810 1,825 15 8,400 15,267,000 7 3,663.040 1,825 T/J 400 1,820 B 200 102 DFAM Dafam Property Indonesia Tbk. --U9---2 326 304 304 304 -22 11,600 3,526,400 8 264.348 304 T/J 239,400 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 10,800 1,700 B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,455 1,695 1,455 1,620 165 344,600 544,590,000 214 54.915 1,620 T/J 2,100 1,615 B 600 105 DKFT Central Omega Resources Tbk. --M2---2 92 94 92 94 2 2,894,700 269,759,700 357 241.459 95 J 208,700 94 T/B 614,600 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 149 152 141 145 -4 16,467,900 2,417,994,400 1,302 63.043 146 J 270,100 145 T/B 4,016,400 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,300 3,150 3,200 50 5,400 17,246,000 15 2,810.987 3,200 T/J 9,500 3,150 B 5,000 108 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,730 J 200 4,550 B 200 109 DWGL Dwi Guna Laksana Tbk. --U9---2 260 270 242 270 10 195,000 51,962,000 46 180.000 270 T/J 54,900 258 B 100 110 EAST Eastparc Hotel Tbk. --M9---2 53 54 52 53 0 593,400 31,619,100 46 39.850 53 T/J 16,900 52 B 50,600 111 ECII Electronic City Indonesia Tbk. --U9---2 655 655 655 655 0 1,000 655,000 1 16.173 655 T/J 99,000 630 B 1,100 112 EMDE Megapolitan Developments Tbk. --U6---2 200 200 186 200 0 100,200 20,038,600 10 80.000 200 T/J 47,900 197 B 10,000 113 ENRG Energi Mega Persada Tbk. --U2---2 52 60 51 54 2 41,432,100 2,230,266,900 544 4.502 54 T/J 157,700 53 B 4,803,800 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 83 93 83 86 3 174,250,100 14,962,993,800 5,256 23.243 86 T/J 3,601,000 85 B 623,800 115 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,750 1,800 1,750 1,800 50 7,600 13,461,000 15 1,259.367 1,840 J 200 1,800 T/B 600 116 ERTX Eratex Djaja Tbk. --U4---2 128 140 128 140 12 2,100 275,400 12 59.420 135 J 60,900 120 B 500 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 165 162 165 3 482,000 78,942,300 63 101.227 164 J 102,400 162 B 108,800 118 ESTA Esta Multi Usaha Tbk. --U9---2 91 93 85 93 2 664,500 58,912,100 117 77.500 93 T/J 124,300 92 B 100 119 FAST Fast Food Indonesia Tbk. --U9---2 925 960 925 960 35 308,200 293,913,500 131 3,019.533 960 T/J 62,600 955 B 37,600 120 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---2 112 118 112 115 3 4,499,800 517,845,600 609 23.000 116 J 168,000 115 T/B 15,000 122 FISH FKS Multi Agro Tbk. --U9---2 2,870 2,820 2,800 2,800 -70 500 1,402,000 3 2,240.000 2,950 J 200 2,800 T/B 3,000 123 FITT Hotel Fitra International Tbk. --U9---2 55 55 54 54 -1 28,200 1,524,700 13 52.941 54 T/J 26,600 53 B 10,200 124 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 1,500 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 120 133 119 125 5 9,007,700 1,141,015,400 622 92.593 126 J 358,200 124 B 4,000 126 FORU Fortune Indonesia Tbk --U9---2 75 75 75 75 0 100 7,500 1 57.692 97 J 200 75 T/B 1,100 127 FPNI Lotte Chemical Titan Tbk. --U3---2 93 96 91 96 3 30,000 2,787,700 14 29.119 95 J 5,000 92 B 10,100 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 110 105 108 2 2,100 225,500 10 98.182 108 T/J 1,600 105 B 3,000 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 59 64 60 63 4 956,200 58,363,400 178 39.375 63 T/J 347,000 62 B 3,000 130 GEMA Gema Grahasarana Tbk. --U9---2 364 372 350 364 0 30,600 11,132,200 5 808.889 364 T/J 25,500 0 B 0 131 GGRP Gunung Raja Paksi Tbk. --U3---2 278 280 280 280 2 100 28,000 1 33.333 280 T/J 47,300 264 B 189,400 132 GLOB Global Teleshop Tbk. --U9---2 184 175 172 172 -12 4,300 743,700 9 14.957 175 J 14,700 172 T/B 4,100 133 GLVA Galva Technologies Tbk. --U9---2 330 332 308 328 -2 335,100 107,458,200 79 145.133 328 T/J 74,500 308 B 10,000 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 17,000 J 300 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 195 184 184 184 -11 500 92,000 1 108.876 191 J 900 185 B 2,000 136 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 99 99 99 99 0 100 9,900 1 7.965 100 J 4,600 93 B 2,500 138 GTBO Garda Tujuh Buana Tbk --U2---2 76 86 79 80 4 1,000 80,500 6 69.565 80 T/J 600 75 B 100 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,099,900 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 200 226 196 220 20 71,100 15,791,600 26 200.000 220 T/J 2,800 194 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---2 117 124 109 112 -5 49,878,600 5,646,967,400 5,235 106.667 113 J 52,400 112 T/B 76,300 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 84,198,600 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 310 0 0 310 0 0 0 0 21.916 380 J 1,000 290 B 500 145 ICON Island Concepts Indonesia Tbk. --U9---2 55 56 54 54 -1 10,000 544,800 4 103.655 57 J 2,600 55 B 100 146 IFSH Ifishdeco Tbk. --U2---2 296 294 280 294 -2 1,200 351,400 6 66.818 294 T/J 12,000 282 B 2,600 147 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---2 454 466 446 466 12 6,304,500 2,883,618,800 1,178 388.333 466 T/J 131,300 464 B 261,400 149 IKBI Sumi Indo Kabel Tbk. --U4---2 244 248 228 248 4 64,900 14,990,600 42 22.491 246 J 91,900 230 B 1,100 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,135 1,145 1,135 1,145 10 619,600 706,561,000 39 301.316 1,145 T/J 34,500 1,140 B 2,500 151 INAI Indal Aluminium Industry Tbk. --U3---2 354 370 346 370 16 6,800 2,431,400 10 135.085 378 J 24,200 346 B 7,000 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 3,100 155,000 31 40.650 50 T/J 2,603,200 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 118 118 110 110 -8 1,355,600 150,192,900 306 100.000 111 J 200 110 T/B 6,200 154 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 36,600 1,844,600 15 4.000 51 J 10,200 50 T/B 10,800 155 INOV Inocycle Technology Group Tbk. --M3---2 294 310 294 304 10 1,358,900 412,065,000 76 121.600 304 T/J 253,200 302 B 30,000 156 INPP Indonesian Paradise Property Tbk. --U9---2 790 830 735 735 -55 302,000 223,495,500 131 700.000 735 T/J 222,500 0 B 0 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,200 2,050 2,170 170 492,500 1,041,514,000 49 786.232 2,180 J 700 2,150 B 100 158 INRU Toba Pulp Lestari Tbk. --U3---2 790 830 750 830 40 11,200 8,536,000 9 8.426 830 T/J 5,800 760 B 2,000 159 INTA Intraco Penta Tbk. --U9---2 270 256 254 254 -16 9,900 2,524,600 8 179.049 256 J 100 254 T/B 2,600 160 INTD Inter Delta Tbk --U9---2 200 234 186 186 -14 94,900 17,974,000 28 57.283 186 T/J 6,300 0 B 0 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 206 192 204 4 443,800 89,069,900 53 53.684 206 J 108,900 204 T/B 9,100 162 IRRA Itama Ranoraya Tbk. --U9---2 520 535 520 530 10 6,048,000 3,166,675,500 1,223 141.711 530 T/J 139,500 525 B 13,000 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,755 1,805 1,715 1,760 5 591,700 1,036,456,000 594 800.000 1,760 T/J 7,800 1,735 B 2,700 164 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---2 128 137 120 125 -3 44,688,900 5,700,291,900 4,042 50.813 126 J 21,000 125 T/B 157,700 166 JAYA Armada Berjaya Trans Tbk. --U7---2 63 64 59 61 -2 79,500 4,920,200 23 21.181 64 J 37,600 61 T/B 20,400 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,900 J 700 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,000 50,000 2 35.714 50 T/J 173,024,200 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 560 J 100 452 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---2 198 188 185 185 -13 31,100 5,818,000 22 132.143 188 J 87,300 185 T/B 21,200 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,060 J 400 0 B 0 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 730 735 710 735 5 1,968,300 1,439,755,000 67 1,633.333 740 J 25,600 735 T/B 652,100 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 48,700 2,435,000 8 8.464 51 J 10,500 50 T/B 500 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 51 1 1,096,500 55,199,200 50 34.000 51 T/J 835,500 50 B 644,700 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 324 348 324 330 6 32,519,700 10,868,202,400 4,234 330.000 332 J 166,900 330 T/B 1,424,200 177 KBLM Kabelindo Murni Tbk. CDU4---2 288 300 290 296 8 169,900 50,478,600 34 9.867 300 J 10,900 296 T/B 218,300 178 KBLV First Media Tbk. --U9---2 362 350 340 342 -20 15,300 5,233,200 4 90.972 400 J 6,300 344 B 2,000 179 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---2 760 0 0 760 0 0 0 0 190.000 790 J 100 760 B 1,200 181 KEJU Mulia Boga Raya Tbk. --U5---2 850 850 835 850 0 112,100 94,564,500 56 113.333 855 J 31,600 850 T/B 9,600 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,000 50,000 2 1.818 50 T/J 426,100 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 184 204 176 184 0 11,000 2,006,300 30 61.333 185 J 100 184 T/B 217,300 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 100 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 244 238 234 238 -6 34,200 8,071,400 16 51.965 238 T/J 41,900 236 B 42,900 186 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---2 446 550 418 550 104 1,900 841,200 6 115.789 440 J 2,600 420 B 1,400 188 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 550 550 0 38,900 21,395,000 17 139.241 555 J 9,200 540 B 100 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 3,300 165,000 3 29.762 50 T/J 1,087,400 0 B 0 190 KPIG MNC Land Tbk. --M9---2 114 115 112 114 0 1,762,300 199,764,700 84 245.304 114 T/J 621,800 113 B 530,500 191 KRAH Grand Kartech Tbk. --U4---2 428 460 402 448 20 11,000 4,452,200 12 162.909 448 T/J 1,200 400 B 12,500 192 LAND Trimitra Propertindo Tbk. --U6---2 272 300 256 296 24 180,900 50,859,800 30 75.897 296 T/J 29,700 260 B 10,000 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,763,500 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---2 362 364 360 364 2 34,000 12,302,400 11 175.000 362 J 5,800 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 57 74 58 74 17 19,671,500 1,282,691,900 1,377 23.257 74 T/J 990,500 73 B 2,000 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 85 79 83 2 4,500 362,700 11 12.111 83 T/J 8,000 79 B 100 198 LMSH Lionmesh Prima Tbk. --U3---2 218 222 222 222 4 600 133,200 2 30.833 258 J 1,500 232 B 1,500 199 LPIN Multi Prima Sejahtera Tbk --U4---2 224 210 210 210 -14 34,300 7,203,000 9 95.789 220 J 2,500 210 T/B 21,600 200 LPLI Star Pacific Tbk --U9---2 76 86 76 76 0 19,400 1,476,000 7 2.345 77 J 25,900 76 T/B 10,300 201 LPPS Lippo Securities Tbk. --U8---2 75 76 70 76 1 141,000 10,672,500 14 5.162 77 J 2,700 76 T/B 43,300 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 149 149 149 0 100 14,900 1 16.556 150 J 290,100 149 T/B 9,900 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 314 328 310 320 6 854,700 272,984,600 73 111.888 320 T/J 26,100 318 B 400 204 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 205 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 24,881,800 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,490 2,650 2,500 2,620 130 2,719,200 7,094,751,000 819 124.762 2,620 T/J 219,600 2,610 B 1,000 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 200 310,000 1 92.262 1,550 T/J 4,000 1,450 B 3,000 208 MARI Mahaka Radio Integra Tbk. --M9---2 104 104 99 100 -4 9,230,400 923,131,800 54 133.333 100 T/J 80,800 99 B 157,900 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,600 1,510 1,555 5 49,900 77,688,500 61 119.615 1,570 J 3,500 1,555 T/B 1,800 210 MCAS M Cash Integrasi Tbk. --U9---2 1,350 1,450 1,350 1,385 35 1,694,100 2,357,720,500 402 100.000 1,385 T/J 100 1,380 B 2,000 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,295 1,260 1,295 45 55,129,200 70,658,524,500 3,138 337.686 1,295 T/J 332,900 1,285 B 93,500 212 MDKI Emdeki Utama Tbk. --U3---2 145 150 135 150 5 63,300 9,248,900 36 35.103 150 T/J 21,600 139 B 100 213 MERK Merck Tbk. --U5---2 2,630 2,700 2,630 2,690 60 21,500 57,500,000 39 7,092.573 2,700 J 8,800 2,690 T/B 4,000 214 MFIN Mandala Multifinance Tbk. --U8---2 850 860 850 855 5 11,100 9,494,500 8 876.923 855 T/J 16,000 850 B 1,500 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 498 515 480 480 -18 32,900 16,436,000 18 240.000 520 J 4,400 482 B 1,300 216 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---2 304 310 304 310 6 7,800 2,379,800 11 63.265 308 J 2,000 292 B 10,500 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 1,430 1,405 1,405 -45 1,400 1,977,000 2 510.909 1,450 J 199,900 1,405 T/B 800 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 48,100 2,405,000 6 238.095 50 T/J 1,235,000 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,010,900 0 B 0 221 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 222 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 14,388,400 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,825 15,825 15,825 -25 100 1,582,500 1 753.571 15,700 J 1,800 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 500 515 498 505 5 8,350,600 4,225,142,900 344 84.342 505 T/J 1,900 498 B 300 225 MMLP Mega Manunggal Property Tbk. --M6---2 169 188 163 188 19 12,834,100 2,243,601,400 679 32.137 189 J 15,000 188 T/B 16,300 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,040 1,080 1,080 1,080 40 10,000 10,800,000 1 186.207 1,080 T/J 3,000 1,000 B 5,000 227 MPOW Megapower Makmur Tbk. --U7---2 60 60 56 58 -2 33,400 1,936,900 25 29.000 59 J 7,000 58 T/B 42,300 228 MPRO Maha Properti Indonesia Tbk. --U6---2 850 900 800 900 50 5,000 4,116,000 8 818.182 890 J 2,800 885 B 100 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,475 J 300 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 73,072,800 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 151 157 148 149 -2 10,400 1,546,900 13 46.562 149 T/J 374,100 148 B 100 232 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---2 200 222 200 220 20 22,100 4,648,000 23 56.374 220 T/J 100,100 214 B 100 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 54 50 53 3 11,700 589,600 10 53.000 53 T/J 150,300 51 B 100 235 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 236 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 237 NASA Ayana Land International Tbk. --U9---2 174 220 174 220 46 1,700 300,400 4 213.592 210 J 1,600 174 B 5,600 238 NATO Nusantara Properti Internasional Tbk. --U9---2 274 290 260 264 -10 1,738,000 463,885,000 433 256.311 264 T/J 574,800 262 B 17,400 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 150 125 142 12 19,800 2,682,100 28 84.524 142 T/J 11,700 126 B 100 240 NFCX NFC Indonesia Tbk. --U9---2 1,340 1,450 1,340 1,430 90 1,857,700 2,656,276,000 146 77.297 1,435 J 3,500 1,430 T/B 1,306,300 241 NICK Charnic Capital Tbk. --U9---2 326 0 0 326 0 0 0 0 163.000 318 J 2,600 0 B 0 242 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 243 NIRO City Retail Developments Tbk. --U6---2 140 150 134 138 -2 700 96,300 4 131.429 138 T/J 28,800 134 B 31,700 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 83,694,200 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 340 420 340 404 64 3,500 1,274,200 13 212.632 386 J 100 340 B 5,500 246 OCAP Onix Capital Tbk. --U9---2 172 182 182 182 10 100 18,200 1 91.000 177 J 9,000 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 93 81 88 3 9,491,900 824,652,100 673 220.171 90 J 152,900 88 T/B 1,070,400 248 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---2 100 103 100 102 2 993,700 101,085,900 101 75.556 103 J 255,900 102 T/B 157,500 250 PALM Provident Agro Tbk. --U1---2 186 186 177 177 -9 5,600 1,018,900 4 48.378 186 J 2,400 178 B 2,300 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 68 68 65 65 -3 78,500 5,129,300 19 60.185 65 T/J 700 64 B 200 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 0 0 216 0 0 0 0 144.000 216 J 700 202 B 500 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 440 420 420 420 -20 100 42,000 1 210.000 420 T/J 2,100 0 B 0 254 PEGE Panca Global Kapital Tbk. --U9---2 130 150 124 150 20 13,200 1,700,600 6 324.072 149 J 10,500 148 B 500 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 230 214 214 214 -16 1,200 256,800 7 285.333 214 T/J 93,900 0 B 0 256 PICO Pelangi Indah Canindo Tbk --U3---2 254 280 264 276 22 450,100 122,617,400 111 42.462 278 J 18,500 276 T/B 20,200 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 1,000 50,000 1 12.500 50 T/J 1,665,000 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---2 123 123 116 123 0 231,700 28,498,400 9 98.400 126 J 1,000 123 T/B 868,500 260 PNSE Pudjiadi & Sons Tbk. --U9---2 550 515 515 515 -35 100 51,500 1 257.325 555 J 200 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 55 56 53 55 0 39,800 2,159,700 20 40.741 55 T/J 14,800 54 B 100 262 POLI Pollux Investasi Internasional Tbk. --U6---2 960 1,080 960 960 0 12,000 11,838,500 39 58.716 960 T/J 19,200 935 B 100 263 POLU Golden Flower Tbk. --U4---2 760 770 760 760 0 5,200 3,954,000 5 263.889 765 J 800 760 T/B 100 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 10,000 500,000 1 0.429 50 T/J 700,700 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---2 580 0 0 580 0 0 0 0 108.411 540 J 500 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 600 30,000 2 33.333 50 T/J 17,462,700 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 640 650 635 645 5 545,100 351,696,500 78 43.000 645 T/J 396,800 640 B 180,300 269 PRIM Royal Prima Tbk. --U9---2 300 300 288 288 -12 700 207,200 6 57.600 296 J 700 288 T/B 200 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 183 178 179 0 11,041,200 1,991,903,200 952 580.735 180 J 635,000 179 T/B 499,900 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 128 128 128 128 0 100 12,800 1 12.800 120 J 100 0 B 0 272 PSGO Palma Serasih Tbk. --U1---2 95 101 94 96 1 90,400 8,580,700 37 91.429 100 J 5,200 93 B 46,200 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 34,407,100 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 950 985 950 985 35 5,529,700 5,345,008,500 756 151.538 985 T/J 39,000 980 B 200 275 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 84 96 80 96 12 265,468,200 23,736,555,800 50,089 91.429 97 J 1,057,800 96 T/B 5,335,700 277 PYFA Pyridam Farma Tbk --U5---2 500 560 480 550 50 416,300 225,738,700 108 539.004 550 T/J 200 510 B 40,000 278 REAL Repower Asia Indonesia Tbk. --U6---2 53 55 52 53 0 18,898,200 1,004,866,600 414 53.000 54 J 6,243,200 53 T/B 442,600 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 196 210 196 210 14 15,800 3,098,800 5 86.048 206 J 5,300 196 B 3,900 280 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---2 434 448 434 448 14 651,800 286,986,800 227 274.847 448 T/J 17,500 446 B 1,000 282 RODA Pikko Land Development Tbk. --U6---2 50 52 50 52 2 924,400 47,450,000 36 83.027 52 T/J 120,800 50 B 1,211,500 283 RONY Aesler Grup Internasional Tbk. --U9---2 165 165 164 164 -1 11,900 1,956,800 9 164.000 165 J 94,800 164 T/B 30,900 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 167 155 163 -2 3,600 582,200 10 65.200 163 T/J 2,600 160 B 1,000 285 SAFE Steady Safe Tbk --U7---2 191 192 189 189 -2 273,700 52,276,800 52 19.028 190 J 2,500 183 B 100 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 93 95 89 90 -3 15,107,500 1,401,070,600 247 112.500 92 J 10,400 90 T/B 206,700 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 0 0 1,815 0 0 0 0 726.000 1,800 J 14,000 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,562,300 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 109 115 107 114 5 18,822,900 2,084,561,100 1,929 108.571 114 T/J 296,100 113 B 7,000 290 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 291 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 27.536 50 T/J 1,115,800 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 655 0 0 655 0 0 0 0 348.404 655 J 1,700 650 B 1,500 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,580 J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 490 505 490 498 8 311,900 155,805,900 81 355.714 498 T/J 800 494 B 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---2 595 595 555 570 -25 34,600 19,259,000 34 527.778 565 J 4,500 555 B 6,800 297 SIPD Sierad Produce Tbk. --U3---2 1,175 1,210 1,180 1,210 35 10,000 11,950,000 4 1.344 1,205 J 700 1,110 B 1,000 298 SKBM Sekar Bumi Tbk. --U5---2 350 340 330 330 -20 400 134,000 4 286.957 334 J 100 0 B 0 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 300 SKRN Superkrane Mitra Utama Tbk. XDM6---2 476 498 470 486 10 204,300 100,903,400 45 69.429 490 J 100,000 486 T/B 54,300 301 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 5,250 5,025 5,150 50 223,100 1,149,942,500 42 4,478.261 5,150 T/J 1,800 5,100 B 200 303 SMAR Smart Tbk. --U1---2 2,790 0 0 2,790 0 0 0 0 921.826 2,950 J 1,500 2,810 B 1,500 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 93 93 93 93 0 300 27,900 2 11.783 93 T/J 1,900 88 B 2,000 305 SMMT Golden Eagle Energy Tbk. --U2---2 84 87 84 87 3 114,000 9,800,200 23 203.537 87 T/J 63,400 83 B 3,900 306 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 0 140.580 384 J 700 362 B 100 308 SOTS Satria Mega Kencana Tbk. --U9---2 200 220 220 220 20 100 22,000 1 133.333 188 J 46,800 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 515 525 500 525 10 145,300 75,699,000 21 45.259 530 J 46,400 525 T/B 5,300 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 190 190 0 407,800 78,297,500 149 107.968 191 J 32,000 190 T/B 127,100 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,830 2,790 2,800 0 247,800 694,287,000 156 50.909 2,800 T/J 133,400 2,790 B 5,600 312 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 7,475 6,775 7,250 475 5,500 38,900,000 19 4,284.110 7,250 T/J 500 6,800 B 900 314 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 4,830 J 500 0 B 0 316 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,880 2,880 -10 2,200 6,347,000 6 1,858.065 2,900 J 33,300 2,880 T/B 1,000 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 91 96 93 93 2 2,136,700 202,584,600 110 58.125 94 J 1,900 93 T/B 3,800 318 TALF Tunas Alfin Tbk. --U3---2 282 0 0 282 0 0 0 0 71.392 264 J 200 0 B 0 319 TAMA Lancartama Sejati Tbk. --U6---2 159 168 160 167 8 1,500 243,600 6 95.429 167 T/J 86,700 159 B 100 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 76 91 71 73 -3 89,259,700 6,868,102,900 5,908 666.971 74 J 206,600 73 T/B 187,100 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 705 750 705 715 10 11,800 8,446,000 18 101.418 760 J 200 720 B 300 322 TCPI Transcoal Pacific Tbk. --U7---2 4,390 4,760 4,400 4,650 260 12,739,500 57,209,577,000 7,994 3,369.565 4,650 T/J 15,100 4,640 B 5,700 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 2,000 1,560 B 1,700 324 TECH Indosterling Technomedia Tbk. --U9---2 196 236 183 218 22 22,721,700 4,775,266,400 4,088 136.250 218 T/J 56,000 216 B 46,200 325 TFAS Telefast Indonesia Tbk. --U9---2 158 160 148 160 2 128,500 20,032,700 41 88.889 160 T/J 900 159 B 3,400 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 468 468 466 468 0 9,200 4,305,000 2 106.055 500 J 5,600 468 T/B 1,200 327 TGKA Tigaraksa Satria Tbk. --U9---2 5,800 6,000 5,700 5,700 -100 1,900 10,865,000 5 4,684.033 6,300 J 300 5,825 B 300 328 TIFA Tifa Finance Tbk. --U8---2 196 0 0 196 0 0 0 0 98.000 210 J 11,600 193 B 100 329 TIRA Tira Austenite Tbk --U9---2 278 278 276 276 -2 21,300 5,884,200 11 123.871 276 T/J 82,000 260 B 100 330 TMPO Tempo Intimedia Tbk. --U9---2 160 160 149 149 -11 55,200 8,228,500 36 51.761 150 J 8,600 149 T/B 58,700 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 250 234 234 234 -16 13,100 3,065,400 8 156.000 234 T/J 17,100 0 B 0 332 TOTO Surya Toto Indonesia Tbk. --U3---2 222 224 220 220 -2 18,200 4,011,200 15 713.660 220 T/J 1,300 216 B 3,000 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,600 6,900 6,650 6,900 300 3,079,500 21,044,360,000 1,415 1,595.689 6,925 J 77,700 6,900 T/B 48,100 334 TPMA Trans Power Marine Tbk. --U7---2 280 262 262 262 -18 1,000 262,000 1 113.913 296 J 2,900 264 B 500 335 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 336 TRIN Perintis Triniti Properti Tbk. --U6---2 278 290 270 278 0 33,603,500 9,350,940,600 2,785 139.000 280 J 740,600 278 T/B 3,687,800 337 TRIS Trisula International Tbk. --U4---2 238 262 224 258 20 91,700 22,153,600 19 86.000 254 J 5,000 252 B 200 338 TRUK Guna Timur Raya Tbk. --U7---2 101 102 100 102 1 932,000 93,208,600 23 44.348 102 T/J 161,700 101 B 69,400 339 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 348 J 8,800 340 B 100 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,860 2,840 2,770 2,840 -20 5,400 15,267,000 10 73.766 2,840 T/J 8,300 2,780 B 100 341 UNIT Nusantara Inti Corpora Tbk --U4---2 147 147 147 147 0 100 14,700 1 3.649 146 J 100 141 B 100 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,635 1,640 0 155,100 254,344,000 11 136.667 1,640 T/J 62,500 1,635 B 300 343 VINS Victoria Insurance Tbk. --U8---2 112 122 105 111 -1 123,000 13,263,000 65 105.714 111 T/J 8,000 109 B 5,000 344 VRNA Verena Multi Finance Tbk. --U8---2 92 124 86 124 32 59,100 6,290,400 47 125.107 124 T/J 35,500 89 B 600 345 WAPO Wahana Pronatural Tbk. --U9---2 67 77 69 69 2 300 21,500 2 39.429 69 T/J 8,500 68 B 100 346 WICO Wicaksana Overseas International Tbk. --U9---2 620 580 580 580 -40 2,000 1,160,000 2 29.982 580 T/J 7,600 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 222,500 11,125,000 25 11.111 50 T/J 1,910,900 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 16,800 840,000 9 13.298 50 T/J 2,688,200 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 545 595 595 595 50 100 59,500 1 109.174 510 J 9,300 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 189 199 176 176 -13 5,300 935,700 5 83.498 176 T/J 9,700 0 B 0 351 ZBRA Zebra Nusantara Tbk --U9---2 51 0 0 51 0 0 0 0 29.540 51 J 45,300 0 B 0 352 ZINC Kapuas Prima Coal Tbk. --U2---2 146 152 143 149 3 116,601,800 17,388,478,000 1,480 531.175 149 T/J 208,500 148 B 189,500 353 ZONE Mega Perintis Tbk. --U4---2 406 412 406 410 4 128,100 52,323,600 48 137.584 410 T/J 5,700 406 B 200 Total 1,499,952,100 478,017,971,700 142,317 2,205,629,800 38,486,700 Jakarta, 16 June 2020 Trading Division