List of Securities Quotation Development Board: Date: Wednesday, 17 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 55 50 51 1 38,531,300 2,012,035,600 958 89.474 52 J 1,116,700 51 T/B 64,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 5,750 5,750 5,750 0 100 575,000 1 1,312.728 6,575 J 100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 855 880 835 855 0 125,700 107,822,500 45 44.416 870 J 1,000 855 T/B 1,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 470 490 470 470 0 700 331,000 3 427.273 460 J 5,300 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 100 103 100 101 1 107,600 10,848,300 18 91.818 107 J 4,400 101 T/B 35,100 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 12,000 600,000 4 188.516 50 T/J 104,600 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 2,326,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 390 366 366 366 -24 100 36,600 1 48.279 390 J 21,700 366 T/B 200 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 302 310 288 292 -10 1,001,000 296,317,200 155 146.000 296 J 100 292 T/B 400 11 ALDO Alkindo Naratama Tbk. --U3---2 394 408 392 392 -2 20,400 8,312,600 10 287.299 406 J 900 392 T/B 1,000 12 ALKA Alakasa Industrindo Tbk --U3---2 388 0 0 388 0 0 0 0 65.320 362 J 2,500 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 230 228 214 228 -2 300 66,200 3 35.077 228 T/J 200 216 B 1,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 280 256 270 -4 14,100 3,744,200 7 257.143 270 T/J 11,600 262 B 500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 338 350 328 334 -4 324,800 108,448,000 40 191.954 334 T/J 71,600 332 B 300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 350 330 326 326 -24 1,900 619,800 14 254.688 326 T/J 1,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,950 1,980 0 10,300 20,265,500 11 104.211 1,980 T/J 7,700 1,955 B 1,000 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 5,500 275,000 6 125.000 50 T/J 21,289,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 134 144 134 134 0 134,700 18,547,100 37 8.579 139 J 44,900 133 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 965 965 945 950 -15 15,346,500 14,558,600,500 3,165 1,010.466 950 T/J 700 945 B 117,700 21 APII Arita Prima Indonesia Tbk. --U9---2 214 212 200 212 -2 23,100 4,651,200 6 96.364 200 J 50,000 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---2 570 575 575 575 5 5,100 2,932,500 2 38.333 580 J 6,900 565 B 1,100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 800 745 745 745 -55 19,100 14,229,500 18 315.678 995 J 10,400 745 T/B 3,800 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---2 300 358 358 358 58 100 35,800 1 207.669 346 J 2,400 344 B 100 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,260 1,270 1,250 1,255 -5 132,700 166,757,000 53 6,324.967 1,265 J 44,400 1,255 T/B 15,600 28 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 336 J 18,100 308 B 21,200 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 135 135 128 134 -1 25,400 3,343,700 4 89.333 134 T/J 62,400 130 B 100 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 472 478 440 440 -32 23,824,200 10,876,526,400 3,767 419.048 440 T/J 82,400 0 B 0 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 0 0 1,985 0 0 0 0 774.504 1,970 J 400 1,860 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 2,600 130,000 3 50.000 50 T/J 22,852,700 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,700 85,000 2 57.388 50 T/J 46,092,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 406 418 0 649,300 271,334,200 20 308.180 420 J 2,500 410 B 100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 58 59 56 58 0 357,600 20,423,500 38 23.200 58 T/J 100 57 B 20,200 36 BALI Bali Towerindo Sentra Tbk. --U7---2 925 0 0 925 0 0 0 0 1,156.250 910 J 1,500 870 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,100 105,000 3 33.333 50 T/J 65,268,500 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,080 1,020 1,005 1,005 -75 6,500 6,546,000 17 123.965 1,005 T/J 1,200 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 90 91 84 84 -6 879,500 74,572,300 125 67.200 84 T/J 502,600 0 B 0 40 BBLD Buana Finance Tbk. --U8---2 416 420 388 420 4 2,600 1,012,000 4 166.915 416 J 500 388 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 152 154 148 152 0 6,125,900 926,423,000 1,457 126.667 152 T/J 164,400 151 B 1,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 490 B 100 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 7,100 355,000 3 45.455 50 T/J 3,143,200 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 234 238 226 236 2 580,500 134,273,600 145 69.412 236 T/J 101,100 234 B 10,000 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 200 10,000 1 217.306 50 T/J 539,595,000 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 12,000 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 282 286 274 280 -2 5,481,800 1,535,628,600 468 266.667 280 T/J 63,500 278 B 149,100 48 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 1,151,900 57,696,600 80 48.544 51 J 1,345,200 50 T/B 261,800 49 BHAT Bhakti Multi Artha Tbk. --U8---2 424 426 420 424 0 103,694,700 43,907,999,600 2,214 411.650 424 T/J 331,900 422 B 54,100 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 210 192 192 -14 2,300 450,200 12 19.200 192 T/J 10,400 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 3,600 180,000 8 12.286 50 T/J 241,400 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 2 35.714 50 T/J 51,633,100 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 2,400 120,000 1 20.851 50 T/J 48,200 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 2,000 100,000 2 41.667 50 T/J 145,700 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 71 72 68 69 -2 9,700 688,200 14 158.330 73 J 70,500 69 T/B 430,800 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,300 3,300 3,300 50 100 330,000 1 220.000 3,700 J 100 3,300 T/B 100 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 515 520 510 515 0 93,700 48,279,000 118 396.154 515 T/J 3,300 510 B 6,500 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 256 274 250 250 -6 5,900 1,534,000 20 78.125 268 J 200 250 T/B 700 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 22,200 1,110,000 6 0.172 50 T/J 75,352,000 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,515 1,500 1,510 0 52,698,400 79,437,008,500 2,209 1,466.019 1,510 T/J 117,100 1,500 B 49,600 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 176 178 172 178 2 34,600 6,142,000 37 101.714 178 T/J 8,600 177 B 200 62 BOLT Garuda Metalindo Tbk. --U4---2 800 0 0 800 0 0 0 0 145.455 790 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 80 81 75 77 -3 2,400,000 186,906,100 253 19.250 79 J 126,900 77 T/B 341,300 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 163,200 1,185 B 300,500 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 0 242,000 12,100,000 15 7.874 50 T/J 32,596,500 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,245 1,215 1,215 1,215 -30 3,000 3,645,000 2 911.615 1,175 J 2,500 1,160 B 400 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,465 1,500 1,465 1,495 30 2,900 4,274,500 9 76.667 1,485 J 1,300 1,400 B 5,000 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 0 0 50 0 0 0 0 383.083 50 J 7,280,200 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 161 171 151 160 -1 44,300 7,085,300 14 534.349 160 T/J 8,300 152 B 1,000 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 835 835 810 810 -25 13,700 11,106,500 16 137.288 810 T/J 2,900 805 B 100 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 439,000 21,950,000 81 2.902 50 T/J 554,960,600 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 63 59 59 -2 9,600 567,800 5 45.385 60 J 138,500 59 T/B 6,100 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 186,400 9,320,000 11 29.762 50 T/J 437,100 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 100.000 186 J 400 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 366 304 332 28 268,372,700 82,271,847,600 4,313 322.330 332 T/J 295,800 330 B 27,100 78 CASA Capital Financial Indonesia Tbk. --U8---2 378 378 358 378 0 2,255,500 852,016,400 28 690.575 430 J 50,000 364 B 100 79 CASS Cardig Aero Services Tbk. --U7---2 199 224 194 224 25 29,966,000 6,476,074,400 2,908 56.000 226 J 93,100 224 T/B 3,646,100 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 194 195 190 191 -3 10,406,400 2,019,768,700 1,188 119.375 193 J 30,700 190 B 94,300 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 280 244 266 20 4,971,400 1,318,056,000 818 106.400 268 J 16,000 266 T/B 42,700 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 67 61 67 6 11,003,500 712,503,200 201 428.800 68 J 238,000 67 T/B 245,000 83 CINT Chitose Internasional Tbk. --U5---2 256 264 248 258 2 76,200 19,501,800 15 78.182 258 T/J 3,800 250 B 100 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 200 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 1,810 1,810 1,810 1,810 0 6,300 11,403,000 4 1,005.556 1,810 T/J 1,000 1,750 B 1,000 87 CLPI Colorpak Indonesia Tbk. --U9---2 685 695 685 690 5 27,400 18,984,000 23 345.000 690 T/J 52,100 685 B 700 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 0 469.091 264 J 900 242 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 900 950 840 900 0 11,400 9,724,500 10 454.545 900 T/J 1,100 890 B 1,000 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 4,300 215,000 5 38.462 50 T/J 11,165,900 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 13,668,400 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 89,500 4,475,000 28 16.667 50 T/J 1,110,500 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 191 191 184 191 0 148,800 28,415,400 16 97.449 192 J 90,400 191 T/B 2,900 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 228 240 228 232 4 3,547,700 824,600,600 515 185.600 234 J 108,700 232 T/B 4,400 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 3,500 175,000 3 2.105 50 T/J 95,100 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 148 153 144 146 -2 32,023,000 4,767,978,400 3,042 143.137 147 J 53,200 146 T/B 183,100 99 DAYA Duta Intidaya Tbk. --U9---2 525 525 490 490 -35 2,100 1,095,000 4 273.590 590 J 300 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 99 105 93 97 -2 5,009,500 496,970,900 624 64.667 97 T/J 347,700 96 B 258,100 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,830 1,825 1,830 5 6,200 11,325,000 9 3,673.076 1,835 J 1,700 1,820 B 1,600 102 DFAM Dafam Property Indonesia Tbk. --U9---2 304 326 284 284 -20 46,500 13,973,800 7 246.957 284 T/J 300 0 B 0 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,700 J 700 1,655 B 1,500 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,620 1,710 1,570 1,575 -45 482,300 801,187,500 260 53.390 1,575 T/J 15,700 1,570 B 9,900 105 DKFT Central Omega Resources Tbk. --M2---2 94 101 94 96 2 6,768,900 655,726,800 578 246.596 96 T/J 183,200 95 B 100 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 145 155 145 151 6 33,332,600 5,024,132,000 1,313 65.652 151 T/J 4,271,800 150 B 707,100 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,300 3,100 3,170 -30 10,100 31,823,000 19 2,784.634 3,180 J 20,000 3,170 T/B 100 108 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,700 J 300 4,550 B 300 109 DWGL Dwi Guna Laksana Tbk. --U9---2 270 274 256 260 -10 211,800 55,099,400 88 173.333 260 T/J 12,700 258 B 600 110 EAST Eastparc Hotel Tbk. --M9---2 53 53 52 52 -1 398,200 20,802,900 44 39.098 53 J 296,500 52 T/B 202,800 111 ECII Electronic City Indonesia Tbk. --U9---2 655 655 640 655 0 10,400 6,806,000 6 16.173 655 T/J 91,100 640 B 900 112 EMDE Megapolitan Developments Tbk. --U6---2 200 200 187 200 0 50,200 10,038,700 9 80.000 200 T/J 32,700 192 B 100 113 ENRG Energi Mega Persada Tbk. --U2---2 54 56 53 54 0 9,907,300 536,178,900 220 4.502 54 T/J 1,298,200 53 B 13,199,300 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 88 83 84 -2 74,289,500 6,245,021,700 2,532 22.703 85 J 4,882,700 84 T/B 814,600 115 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,900 1,810 1,850 50 6,900 12,869,000 25 1,294.349 1,850 T/J 300 1,810 B 3,000 116 ERTX Eratex Djaja Tbk. --U4---2 140 139 139 139 -1 200 27,800 1 58.995 131 J 126,000 0 B 0 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 165 162 165 0 36,200 5,960,200 10 101.227 165 T/J 255,300 162 B 91,800 118 ESTA Esta Multi Usaha Tbk. --U9---2 93 95 89 92 -1 141,800 12,883,100 58 76.667 93 J 12,900 91 B 100 119 FAST Fast Food Indonesia Tbk. --U9---2 960 980 955 965 5 132,400 127,472,500 81 3,035.259 965 T/J 33,800 960 B 4,600 120 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---2 115 119 114 115 0 4,796,800 559,088,200 576 23.000 116 J 360,200 115 T/B 558,600 122 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,850 2,800 2,850 50 300 850,000 3 2,280.000 2,860 J 100 2,700 B 300 123 FITT Hotel Fitra International Tbk. --U9---2 54 55 52 54 0 54,600 2,930,800 18 52.941 54 T/J 9,700 53 B 10,000 124 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 760 J 100 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 125 130 117 123 -2 5,483,900 681,651,700 337 91.111 123 T/J 29,700 122 B 735,700 126 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 76 B 2,000 127 FPNI Lotte Chemical Titan Tbk. --U3---2 96 95 91 93 -3 213,200 19,625,500 46 28.209 94 J 5,000 92 B 1,800 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 0 0 108 0 0 0 0 98.182 107 J 10,700 103 B 20,300 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 63 64 59 60 -3 390,400 23,541,800 87 37.500 60 T/J 4,800 59 B 271,500 130 GEMA Gema Grahasarana Tbk. --U9---2 364 370 364 370 6 300 109,800 2 822.222 370 T/J 1,200 340 B 10,000 131 GGRP Gunung Raja Paksi Tbk. --U3---2 280 280 264 280 0 6,300 1,700,200 7 33.333 280 T/J 7,700 264 B 9,200 132 GLOB Global Teleshop Tbk. --U9---2 172 196 160 196 24 82,100 15,368,500 50 17.043 196 T/J 15,300 170 B 200 133 GLVA Galva Technologies Tbk. --U9---2 328 330 308 330 2 50,512,700 16,667,153,400 187 146.018 330 T/J 1,024,800 328 B 23,400 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,850 J 300 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 184 210 186 199 15 10,800 2,111,400 26 117.751 199 T/J 2,200 198 B 200 136 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 99 128 99 127 28 5,200 523,300 5 10.217 122 J 8,100 121 B 200 138 GTBO Garda Tujuh Buana Tbk --U2---2 80 81 80 80 0 5,600 448,200 10 69.565 80 T/J 1,700 77 B 100 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,556,900 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 220 244 220 240 20 969,400 231,103,000 61 218.182 236 J 500 216 B 100 141 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---2 112 133 105 125 13 81,266,300 10,110,097,000 6,863 119.048 126 J 27,300 125 T/B 484,900 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 76,546,900 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 310 0 0 310 0 0 0 0 21.916 310 J 3,000 290 B 200 145 ICON Island Concepts Indonesia Tbk. --U9---2 54 57 55 57 3 15,600 859,200 6 109.413 57 T/J 49,500 55 B 500 146 IFSH Ifishdeco Tbk. --U2---2 294 294 280 294 0 400 114,800 4 66.818 294 T/J 1,800 282 B 1,100 147 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---2 466 470 454 456 -10 2,490,800 1,150,447,400 436 380.000 458 J 106,600 456 T/B 32,400 149 IKBI Sumi Indo Kabel Tbk. --U4---2 248 246 232 240 -8 51,200 11,992,600 20 21.765 240 T/J 500 234 B 1,300 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,145 1,155 1,145 1,155 10 650,800 748,715,000 43 303.947 1,155 T/J 49,300 1,150 B 2,900 151 INAI Indal Aluminium Industry Tbk. --U3---2 370 368 354 354 -16 600 213,800 3 129.244 368 J 100 354 T/B 12,100 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 12,300 615,000 39 40.650 50 T/J 1,790,300 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 110 128 103 106 -4 4,113,000 468,737,500 561 96.364 107 J 1,600 106 T/B 102,500 154 INDX Tanah Laut Tbk --U9---2 50 52 50 52 2 67,600 3,396,000 22 4.160 51 J 23,500 50 B 130,600 155 INOV Inocycle Technology Group Tbk. --M3---2 304 318 304 304 0 2,100 648,800 3 121.600 304 T/J 50,900 290 B 1,200 156 INPP Indonesian Paradise Property Tbk. --U9---2 735 740 685 700 -35 192,900 133,061,000 109 666.667 685 J 2,000 0 B 0 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,170 2,370 2,180 2,180 10 522,800 1,152,007,000 61 789.855 2,180 T/J 2,500 2,140 B 300 158 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 1,700 775 B 500 159 INTA Intraco Penta Tbk. --U9---2 254 270 254 254 0 6,800 1,738,600 7 179.049 254 T/J 4,100 246 B 100 160 INTD Inter Delta Tbk --U9---2 186 176 173 176 -10 16,600 2,882,000 15 54.203 180 J 1,700 173 B 1,000 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 204 212 199 199 -5 119,400 24,487,900 50 52.368 206 J 19,800 199 T/B 2,300 162 IRRA Itama Ranoraya Tbk. --U9---2 530 535 520 535 5 5,008,600 2,642,876,500 1,002 143.048 535 T/J 247,600 530 B 110,400 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,760 1,795 1,730 1,775 15 267,800 471,461,000 386 806.818 1,775 T/J 59,800 1,770 B 100 164 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---2 125 146 117 137 12 92,314,000 12,568,037,800 6,659 55.691 137 T/J 134,900 136 B 316,500 166 JAYA Armada Berjaya Trans Tbk. --U7---2 61 69 57 60 -1 267,900 17,170,400 79 20.833 62 J 2,200 60 T/B 28,300 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,800 J 700 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,000 100,000 1 35.714 50 T/J 183,906,800 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 550 J 200 460 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---2 185 196 173 173 -12 163,200 28,776,700 63 123.571 173 T/J 1,100 0 B 0 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 990 990 0 200 198,000 2 213.215 1,055 J 100 930 B 500 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 735 760 735 750 15 693,400 517,801,500 67 1,666.667 760 J 4,300 750 T/B 199,300 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 120,000 6,000,000 3 8.464 51 J 20,000 50 T/B 100,500 175 KAYU Darmi Bersaudara Tbk. --U9---2 51 51 50 51 0 1,198,400 59,960,300 59 34.000 51 T/J 1,048,700 50 B 2,400 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 330 350 328 342 12 17,597,000 5,963,085,600 2,714 342.000 342 T/J 163,800 340 B 10,000 177 KBLM Kabelindo Murni Tbk. CDU4---2 296 296 282 282 -14 383,700 111,006,800 71 9.400 292 J 600 282 T/B 376,000 178 KBLV First Media Tbk. --U9---2 342 342 342 342 0 100 34,200 1 90.972 400 J 6,200 344 B 3,300 179 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---2 760 760 760 760 0 1,200 912,000 3 190.000 790 J 200 760 T/B 1,800 181 KEJU Mulia Boga Raya Tbk. --U5---2 850 855 845 855 5 104,100 88,520,500 42 114.000 855 T/J 2,500 850 B 1,000 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 481,300 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 184 208 175 202 18 3,500 621,900 6 67.333 202 T/J 2,600 200 B 100 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 4,200 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 238 250 238 238 0 72,300 17,215,800 9 51.965 248 J 300 238 T/B 21,700 186 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 88,500 99 B 9,600 187 KONI Perdana Bangun Pusaka Tbk --U9---2 550 550 525 525 -25 200 107,500 2 110.526 515 J 1,800 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 550 550 0 36,000 19,800,000 18 139.241 555 J 7,600 540 B 200 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 95,500 4,775,000 19 29.762 50 T/J 974,300 0 B 0 190 KPIG MNC Land Tbk. --M9---2 114 116 113 115 1 12,016,400 1,380,138,900 14,014 247.456 115 T/J 526,100 114 B 365,800 191 KRAH Grand Kartech Tbk. --U4---2 448 448 424 424 -24 1,200 513,200 3 154.182 424 T/J 2,200 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 296 304 276 296 0 99,800 29,025,000 42 75.897 296 T/J 600 282 B 500 193 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 41,361,200 0 B 0 194 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 195 LCKM LCK Global Kedaton Tbk. --U7---2 364 364 364 364 0 100 36,400 1 175.000 340 J 50,000 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 74 91 69 85 11 35,364,000 2,951,154,700 2,725 26.714 87 J 143,600 85 T/B 292,800 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 85 80 83 0 9,500 787,400 6 12.111 83 T/J 17,500 80 B 10,000 198 LMSH Lionmesh Prima Tbk. --U3---2 222 268 224 268 46 1,500 358,000 3 37.222 268 T/J 1,200 254 B 100 199 LPIN Multi Prima Sejahtera Tbk --U4---2 210 208 200 208 -2 26,000 5,245,400 8 94.877 208 T/J 45,900 200 B 56,200 200 LPLI Star Pacific Tbk --U9---2 76 75 71 71 -5 1,300 93,500 3 2.190 77 J 1,800 71 T/B 78,600 201 LPPS Lippo Securities Tbk. --U8---2 76 95 73 77 1 87,200 6,776,100 51 5.230 83 J 300 73 B 23,100 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 149 149 149 0 10,900 1,624,100 3 16.556 149 T/J 79,500 140 B 100 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 320 342 316 316 -4 129,200 41,815,600 106 110.490 316 T/J 8,800 314 B 4,500 204 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 0 0 50 0 0 0 0 45.455 50 J 46,658,500 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,620 2,660 2,590 2,610 -10 1,215,600 3,178,483,000 574 124.286 2,610 T/J 7,800 2,600 B 109,100 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,545 J 1,300 1,475 B 500 208 MARI Mahaka Radio Integra Tbk. --M9---2 100 100 99 100 0 175,800 17,430,000 14 133.333 100 T/J 15,000 98 B 600 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,600 1,550 1,600 45 94,900 150,636,000 98 123.077 1,600 T/J 31,500 1,595 B 1,300 210 MCAS M Cash Integrasi Tbk. --U9---2 1,385 1,425 1,375 1,380 -5 5,036,600 6,990,360,500 467 99.639 1,380 T/J 834,700 1,375 B 7,700 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,295 1,305 1,270 1,285 -10 31,085,200 39,866,685,000 2,600 335.079 1,285 T/J 398,100 1,280 B 158,600 212 MDKI Emdeki Utama Tbk. --U3---2 150 154 140 145 -5 278,900 39,448,600 97 33.933 142 J 8,100 141 B 10,800 213 MERK Merck Tbk. --U5---2 2,690 2,800 2,690 2,770 80 67,300 183,912,000 97 7,303.504 2,770 T/J 4,600 2,750 B 1,000 214 MFIN Mandala Multifinance Tbk. --U8---2 855 945 805 875 20 40,200 34,806,000 29 897.436 895 J 900 810 B 1,700 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 480 484 482 484 4 2,200 1,062,800 7 242.000 515 J 100 484 T/B 11,800 216 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 217 MICE Multi Indocitra Tbk. --U9---2 310 310 306 308 -2 4,900 1,500,000 8 62.857 306 J 2,900 298 B 600 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,405 1,450 1,405 1,450 45 1,400 1,989,000 8 527.273 1,450 T/J 199,500 1,405 B 900 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 1,359,300 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 5,236,900 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 15,635,100 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,825 0 0 15,825 0 0 0 0 753.571 15,825 J 1,300 14,800 B 200 224 MLIA Mulia Industrindo Tbk --U3---2 505 510 498 505 0 8,098,900 4,076,567,300 327 84.342 505 T/J 86,700 500 B 74,100 225 MMLP Mega Manunggal Property Tbk. --M6---2 188 220 192 198 10 5,192,500 1,054,863,500 779 33.846 198 T/J 368,100 197 B 5,000 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,080 1,075 1,050 1,075 -5 15,000 16,000,000 4 185.345 1,075 T/J 1,100 1,015 B 10,000 227 MPOW Megapower Makmur Tbk. --U7---2 58 59 57 59 1 6,500 371,200 8 29.500 58 J 5,000 56 B 15,600 228 MPRO Maha Properti Indonesia Tbk. --U6---2 900 0 0 900 0 0 0 0 818.182 880 J 2,900 0 B 0 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,450 J 200 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 99,834,400 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 149 148 142 142 -7 6,200 884,000 9 44.375 148 J 2,200 142 T/B 2,300 232 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 233 MTSM Metro Realty Tbk. --U6---2 220 0 0 220 0 0 0 0 56.374 220 J 105,800 206 B 100 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 53 54 50 51 -2 44,200 2,247,100 43 51.000 53 J 21,000 52 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---2 220 228 208 208 -12 2,200 472,400 4 201.942 206 J 500 0 B 0 238 NATO Nusantara Properti Internasional Tbk. --U9---2 264 264 246 246 -18 2,182,000 547,229,000 470 238.835 246 T/J 607,000 0 B 0 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 154 133 134 -8 44,100 5,923,600 23 79.762 134 T/J 300 133 B 27,900 240 NFCX NFC Indonesia Tbk. --U9---2 1,430 1,560 1,495 1,510 80 889,300 1,348,165,500 124 81.622 1,545 J 800 1,510 T/B 9,300 241 NICK Charnic Capital Tbk. --U9---2 326 316 304 316 -10 1,200 378,000 3 158.000 316 T/J 19,200 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---2 138 148 136 136 -2 500 69,200 4 129.524 136 T/J 9,700 134 B 1,000 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,600 80,000 7 33.333 50 T/J 83,094,300 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 404 390 386 390 -14 4,200 1,637,200 6 205.263 380 J 100 0 B 0 246 OCAP Onix Capital Tbk. --U9---2 182 192 191 191 9 200 38,300 2 95.500 184 J 10,000 183 B 200 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 88 93 82 84 -4 12,339,900 1,051,283,800 543 210.163 85 J 41,000 84 T/B 1,089,500 248 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 5,500 249 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 102 109 101 103 1 7,025,800 743,864,700 792 76.296 104 J 126,900 103 T/B 94,200 250 PALM Provident Agro Tbk. --U1---2 177 210 178 190 13 2,600 472,700 5 51.931 199 J 500 189 B 5,600 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 65 65 61 61 -4 3,000 187,000 7 56.481 65 J 112,600 61 T/B 900 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 218 202 212 -4 3,400 717,800 13 141.333 214 J 200 212 T/B 6,200 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 420 420 420 420 0 100 42,000 1 210.000 420 T/J 3,300 400 B 200 254 PEGE Panca Global Kapital Tbk. --U9---2 150 160 140 149 -1 8,500 1,204,300 7 321.912 140 J 5,000 0 B 0 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 214 210 200 210 -4 283,100 56,814,600 22 280.000 210 T/J 49,100 208 B 6,000 256 PICO Pelangi Indah Canindo Tbk --U3---2 276 280 260 270 -6 191,300 51,183,800 64 41.538 270 T/J 141,000 266 B 1,400 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 1,308,700 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---2 123 128 122 122 -1 6,400 781,400 7 97.600 127 J 10,000 122 T/B 1,096,200 260 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 480 J 100 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 55 56 52 52 -3 176,200 9,253,700 39 38.519 55 J 2,800 52 T/B 193,000 262 POLI Pollux Investasi Internasional Tbk. --U6---2 960 1,090 960 975 15 133,400 141,344,000 45 59.633 1,045 J 400 975 T/B 400 263 POLU Golden Flower Tbk. --U4---2 760 730 715 730 -30 200 144,500 2 253.472 800 J 300 730 T/B 1,100 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 11,200 560,000 2 0.429 50 T/J 653,300 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---2 580 540 540 540 -40 700 378,000 3 100.935 540 T/J 6,900 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 18,534,400 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 645 655 645 655 10 183,000 119,408,500 69 43.667 655 T/J 88,100 650 B 15,900 269 PRIM Royal Prima Tbk. --U9---2 288 360 284 288 0 36,300 11,167,400 51 57.600 288 T/J 200,500 286 B 100 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 187 178 183 4 14,853,500 2,716,868,200 1,294 593.712 184 J 304,100 183 T/B 2,007,200 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 128 128 120 120 -8 500 60,800 3 12.000 122 J 200 0 B 0 272 PSGO Palma Serasih Tbk. --U1---2 96 101 90 99 3 834,800 75,678,300 45 94.286 99 T/J 9,900 93 B 5,000 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,209,500 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 985 985 925 930 -55 1,825,300 1,749,118,500 476 143.077 935 J 500 930 T/B 15,400 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 6,800 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 96 108 91 101 5 211,415,300 21,089,721,200 44,129 96.190 102 J 46,800 101 T/B 10,927,700 277 PYFA Pyridam Farma Tbk --U5---2 550 585 550 570 20 278,700 157,822,000 91 558.604 575 J 10,700 570 T/B 281,500 278 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 52 -1 27,411,400 1,434,471,600 1,502 52.000 53 J 2,576,600 52 T/B 3,500,000 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 210 206 199 206 -4 11,400 2,306,400 7 84.409 206 T/J 4,200 199 B 5,400 280 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---2 448 456 446 456 8 638,600 288,480,800 236 279.755 456 T/J 16,300 454 B 21,700 282 RODA Pikko Land Development Tbk. --U6---2 52 52 50 50 -2 89,100 4,555,700 17 79.834 52 J 369,500 50 T/B 2,043,900 283 RONY Aesler Grup Internasional Tbk. --U9---2 164 164 160 164 0 10,800 1,765,200 5 164.000 164 T/J 2,500 159 B 3,000 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 163 163 163 163 0 2,100 342,300 2 65.200 163 T/J 1,500 160 B 900 285 SAFE Steady Safe Tbk --U7---2 189 190 189 189 0 289,400 54,767,700 63 19.028 190 J 900 181 B 100 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 90 93 89 90 0 7,962,600 731,311,700 122 112.500 90 T/J 40,000 89 B 27,500 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,815 1,750 1,750 1,750 -65 100 175,000 1 700.000 1,815 J 100 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,433,200 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 114 117 107 108 -6 13,227,500 1,455,257,000 902 102.857 108 T/J 146,900 107 B 276,500 290 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 50 50 50 0 22,500 1,125,000 6 27.536 50 T/J 2,257,600 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 655 0 0 655 0 0 0 0 348.404 655 J 1,600 650 B 1,600 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 5,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 498 510 498 500 2 342,700 171,845,700 87 357.143 500 T/J 8,100 498 B 2,800 295 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---2 570 595 535 565 -5 7,000 3,805,000 20 523.148 565 T/J 3,000 535 B 6,000 297 SIPD Sierad Produce Tbk. --U3---2 1,210 1,210 1,210 1,210 0 500 605,000 2 1.344 1,190 J 1,500 1,130 B 2,100 298 SKBM Sekar Bumi Tbk. --U5---2 330 370 308 340 10 2,100 666,000 10 295.652 336 J 100 308 B 500 299 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---2 486 498 484 490 4 64,800 31,510,400 33 70.000 492 J 20,000 490 T/B 2,000 301 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 5,150 5,325 5,125 5,150 0 214,200 1,117,375,000 43 4,478.261 5,225 J 200 5,150 T/B 100 303 SMAR Smart Tbk. --U1---2 2,790 2,910 2,800 2,910 120 3,900 10,997,000 7 961.475 2,920 J 100 2,830 B 100 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 93 93 87 87 -6 3,700 328,400 7 11.023 92 J 300 87 T/B 59,400 305 SMMT Golden Eagle Energy Tbk. --U2---2 87 87 85 87 0 6,400 556,600 3 203.537 87 T/J 16,600 84 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 0 140.580 388 J 23,300 0 B 0 308 SOTS Satria Mega Kencana Tbk. --U9---2 220 240 216 216 -4 600 132,000 3 130.909 214 J 500 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 525 595 525 540 15 442,600 249,853,500 280 46.552 545 J 1,000 540 T/B 13,900 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 189 191 1 663,800 126,807,500 142 108.536 192 J 47,100 191 T/B 112,200 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,820 2,790 2,820 20 306,200 858,612,000 158 51.273 2,820 T/J 30,800 2,810 B 1,600 312 SSTM Sunson Textile Manufacture Tbk --U4---2 630 590 590 590 -40 1,700 1,003,000 2 138.824 590 T/J 400 0 B 0 313 STTP Siantar Top Tbk. --U5---2 7,250 7,250 7,250 7,250 0 1,200 8,700,000 5 4,284.110 7,250 T/J 1,300 6,750 B 100 314 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 315 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,840 J 100 0 B 0 316 SURE Super Energy Tbk. --U2---2 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 33,300 2,870 B 1,100 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 95 88 92 -1 2,459,300 228,786,400 149 57.500 93 J 1,000 92 T/B 24,500 318 TALF Tunas Alfin Tbk. --U3---2 282 264 264 264 -18 1,500 396,000 4 66.835 264 T/J 100 0 B 0 319 TAMA Lancartama Sejati Tbk. --U6---2 167 175 159 167 0 10,000 1,649,900 13 95.429 167 T/J 71,400 158 B 30,100 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 73 79 69 73 0 23,439,000 1,750,881,700 2,357 666.971 74 J 203,600 73 T/B 223,100 321 TBMS Tembaga Mulia Semanan Tbk. CDU3---2 715 750 740 745 30 16,100 12,009,000 15 105.674 745 T/J 17,200 740 B 300 322 TCPI Transcoal Pacific Tbk. --U7---2 4,650 4,980 4,690 4,820 170 12,688,600 60,771,007,000 8,122 3,492.754 4,970 J 1,000 4,820 T/B 2,500 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 300 1,460 B 100 324 TECH Indosterling Technomedia Tbk. --U9---2 218 222 204 214 -4 3,171,300 678,784,800 722 133.750 214 T/J 59,500 212 B 82,300 325 TFAS Telefast Indonesia Tbk. --U9---2 160 164 160 164 4 102,100 16,486,400 10 91.111 163 J 2,000 155 B 100 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 468 466 460 460 -8 700 323,200 2 104.242 470 J 3,400 448 B 100 327 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 0 0 5,700 0 0 0 0 4,684.033 6,275 J 200 5,700 B 100 328 TIFA Tifa Finance Tbk. --U8---2 196 0 0 196 0 0 0 0 98.000 210 J 9,600 193 B 100 329 TIRA Tira Austenite Tbk --U9---2 276 274 274 274 -2 200 54,800 1 122.973 274 T/J 4,800 272 B 100 330 TMPO Tempo Intimedia Tbk. --U9---2 149 149 140 147 -2 3,100 456,200 7 51.066 149 J 3,800 147 T/B 100 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 234 228 222 222 -12 1,500 339,000 7 148.000 228 J 1,800 222 T/B 3,200 332 TOTO Surya Toto Indonesia Tbk. --U3---2 220 230 218 222 2 71,300 16,087,800 52 720.148 228 J 6,100 224 B 100 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,900 7,000 6,850 6,850 -50 2,480,800 17,135,315,000 1,044 1,584.126 6,875 J 10,900 6,850 T/B 8,000 334 TPMA Trans Power Marine Tbk. --U7---2 262 0 0 262 0 0 0 0 113.913 296 J 2,900 262 B 11,700 335 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---2 278 280 270 280 2 37,101,700 10,213,920,800 2,489 140.000 282 J 650,400 280 T/B 5,036,800 337 TRIS Trisula International Tbk. --U4---2 258 278 240 266 8 40,900 10,564,400 13 88.667 260 J 2,900 240 B 200 338 TRUK Guna Timur Raya Tbk. --U7---2 102 105 101 103 1 869,400 90,326,800 154 44.783 105 J 218,300 103 T/B 101,000 339 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 340 340 -10 1,300 448,800 6 400.000 340 T/J 7,000 326 B 500 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,840 2,800 2,680 2,700 -140 30,500 82,803,000 53 70.130 2,750 J 8,500 2,690 B 100 341 UNIT Nusantara Inti Corpora Tbk --U4---2 147 147 147 147 0 100 14,700 1 3.649 147 T/J 2,800 140 B 2,800 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,635 1,640 0 155,500 255,000,000 11 136.667 1,640 T/J 42,600 1,635 B 300 343 VINS Victoria Insurance Tbk. --U8---2 111 112 107 111 0 2,700 300,000 12 105.714 111 T/J 44,700 108 B 2,000 344 VRNA Verena Multi Finance Tbk. --U8---2 124 124 116 116 -8 3,300 384,500 7 117.036 116 T/J 55,500 0 B 0 345 WAPO Wahana Pronatural Tbk. --U9---2 69 68 68 68 -1 700 47,600 4 38.857 68 T/J 4,000 65 B 2,500 346 WICO Wicaksana Overseas International Tbk. --U9---2 580 620 580 580 0 400 239,500 3 29.982 580 T/J 500 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 50 0 5,250,000 263,005,700 130 11.111 50 T/J 3,538,400 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 29,200 1,460,000 8 13.298 50 T/J 908,800 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 595 660 660 660 65 100 66,000 1 121.101 555 J 15,700 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 195 173 178 2 17,800 3,168,200 16 84.447 180 J 100 178 T/B 2,400 351 ZBRA Zebra Nusantara Tbk --U9---2 51 50 50 50 -1 300 15,000 1 28.960 50 T/J 29,700 0 B 0 352 ZINC Kapuas Prima Coal Tbk. --U2---2 149 153 145 148 -1 101,096,800 15,125,267,400 1,364 527.610 148 T/J 437,900 147 B 315,500 353 ZONE Mega Perintis Tbk. --U4---2 410 412 410 412 2 113,100 46,404,200 44 138.255 412 T/J 3,700 408 B 200 Total 1,611,714,100 526,026,405,800 146,595 2,107,050,700 54,019,300 Jakarta, 17 June 2020 Trading Division