List of Securities Quotation Development Board: Date: Thursday, 18 June 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. --U9---2 51 52 50 51 0 4,795,700 241,671,100 196 89.474 51 T/J 159,600 50 B 11,380,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 6,875 J 100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 855 900 850 875 20 109,500 95,988,000 70 45.455 890 J 100 875 T/B 1,500 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 470 490 470 488 18 300 144,800 3 443.636 470 J 9,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 101 101 98 98 -3 19,100 1,912,800 8 89.091 101 J 17,300 98 T/B 3,700 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 52 50 50 0 131,200 6,576,200 17 188.516 52 J 24,800 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 0 0 50 0 0 0 0 75.893 50 J 2,568,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 366 366 366 0 900 329,400 2 48.279 366 T/J 9,800 346 B 700 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 292 294 276 276 -16 35,600 9,956,400 60 138.000 280 J 200 276 T/B 5,800 11 ALDO Alkindo Naratama Tbk. --U3---2 392 390 370 390 -2 12,200 4,520,600 6 285.834 392 J 50,800 372 B 9,000 12 ALKA Alakasa Industrindo Tbk --U3---2 388 0 0 388 0 0 0 0 65.320 378 J 2,100 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 228 242 230 230 2 5,300 1,220,200 3 35.385 230 T/J 1,300 216 B 4,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 270 280 280 280 10 100 28,000 1 266.667 274 J 3,300 262 B 300 15 AMAR Bank Amar Indonesia Tbk. --U8---2 334 340 324 340 6 107,200 35,127,000 31 195.402 340 T/J 116,200 326 B 3,800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 326 340 324 326 0 3,300 1,076,600 13 254.688 328 J 200 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,960 1,980 0 1,000 1,962,000 4 104.211 1,980 T/J 12,700 1,960 B 1,200 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 6,900 345,000 9 125.000 50 T/J 20,380,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 134 151 134 134 0 152,300 21,480,300 31 8.579 134 T/J 27,700 133 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 950 950 930 930 -20 13,377,200 12,581,996,500 2,383 989.193 940 J 101,900 925 B 190,700 21 APII Arita Prima Indonesia Tbk. --U9---2 212 210 210 210 -2 3,800 798,000 1 95.455 202 J 7,600 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 810 810 810 -15 100 81,000 1 20.352 805 J 100 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 575 575 575 575 0 40,500 23,287,500 11 38.333 575 T/J 4,800 555 B 5,000 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 745 705 695 695 -50 3,000 2,089,500 9 294.492 695 T/J 7,500 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---2 358 398 334 366 8 13,500 5,006,400 18 212.309 366 T/J 1,200 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,255 1,305 1,265 1,305 50 365,600 474,347,500 125 6,576.958 1,305 T/J 30,700 1,300 B 76,900 28 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 330 J 25,200 308 B 1,100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 134 140 135 135 1 16,300 2,276,500 8 90.000 135 T/J 11,400 126 B 30,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 440 432 410 410 -30 24,706,200 10,322,326,000 3,795 390.476 410 T/J 496,100 0 B 0 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 0 0 1,985 0 0 0 0 774.504 1,920 J 10,000 1,850 B 300 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 17,700 885,000 4 50.000 50 T/J 26,777,400 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 400 20,000 1 57.388 50 T/J 35,559,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 418 414 404 414 -4 215,100 88,954,200 32 305.231 414 T/J 500,000 400 B 2,400 35 BAJA Saranacentral Bajatama Tbk. --U3---2 58 59 57 58 0 416,600 24,234,600 58 23.200 59 J 34,900 58 T/B 59,900 36 BALI Bali Towerindo Sentra Tbk. --U7---2 925 935 900 900 -25 67,800 62,529,000 8 1,125.000 925 J 11,500 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 11,900 595,000 5 33.333 50 T/J 68,387,600 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,005 1,025 965 990 -15 1,800 1,765,500 9 122.115 990 T/J 1,500 945 B 100 39 BBHI Bank Harda Internasional Tbk. --U8---2 84 86 79 79 -5 157,500 12,696,400 82 63.200 82 J 44,700 0 B 0 40 BBLD Buana Finance Tbk. --U8---2 420 420 420 420 0 100 42,000 1 166.915 418 J 1,000 0 B 0 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 152 153 148 148 -4 10,187,800 1,553,997,200 715 123.333 148 T/J 31,400 147 B 108,000 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 0 100 5,000 1 45.455 50 T/J 3,262,900 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 236 238 232 232 -4 944,800 222,021,600 126 68.235 232 T/J 10,600 230 B 35,700 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 400 20,000 1 217.306 50 T/J 519,826,800 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 700 695 695 -5 2,400 1,674,000 5 463.333 700 J 13,400 695 T/B 800 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 280 284 276 278 -2 2,851,500 798,910,400 241 264.762 280 J 73,000 278 T/B 112,900 48 BGTG Bank Ganesha Tbk. --U8---2 50 52 50 51 1 474,400 23,830,700 67 49.515 51 T/J 802,700 50 B 5,800 49 BHAT Bhakti Multi Artha Tbk. --U8---2 424 426 416 418 -6 104,760,900 44,032,918,200 2,010 405.825 420 J 317,000 418 T/B 214,700 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 192 210 179 179 -13 90,500 16,238,800 31 17.900 179 T/J 2,500 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 2,700 135,000 4 12.286 50 T/J 226,300 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,200 110,000 4 35.714 50 T/J 46,466,800 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 89,000 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 30,900 1,545,000 1 41.667 50 T/J 31,300 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 69 71 69 70 1 44,900 3,141,500 9 160.624 71 J 64,200 70 T/B 6,300 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,670 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 515 515 505 510 -5 111,900 57,081,000 109 392.308 515 J 10,300 510 T/B 2,900 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 268 250 250 0 15,600 3,905,800 8 78.125 264 J 100 250 T/B 10,300 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 94,100 4,705,000 6 0.172 50 T/J 67,918,300 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,510 1,495 1,500 -10 47,689,100 71,801,703,500 1,771 1,456.311 1,500 T/J 1,300 1,495 B 113,700 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 178 175 170 175 -3 9,100 1,590,500 11 100.000 174 J 100 171 B 100 62 BOLT Garuda Metalindo Tbk. --U4---2 800 1,000 745 1,000 200 20,100 19,778,500 34 181.818 1,000 T/J 1,900 840 B 100 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 84 74 79 2 7,486,400 603,103,100 688 19.750 79 T/J 127,600 78 B 435,000 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 104,000 1,185 B 311,200 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 0 313,100 15,655,000 27 7.874 50 T/J 27,143,100 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,215 0 0 1,215 0 0 0 0 911.615 1,175 J 124,800 1,130 B 200 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,495 1,495 1,460 1,460 -35 2,500 3,674,500 6 74.872 1,460 T/J 700 1,420 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 0 0 50 0 0 0 0 383.083 50 J 6,250,300 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 160 160 150 150 -10 500 76,000 2 500.952 160 J 2,100 152 B 1,400 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 810 810 800 810 0 12,800 10,367,000 5 137.288 860 J 2,500 810 T/B 49,900 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,593,600 129,680,000 134 2.902 50 T/J 523,732,800 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 59 62 59 62 3 11,000 678,900 11 47.692 62 T/J 52,600 59 B 1,100 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 1,198,600 59,940,400 116 29.762 50 T/J 70,400 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 186 186 186 -14 1,600 297,600 4 93.000 186 T/J 25,800 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 332 332 312 314 -18 2,870,100 909,185,800 550 304.854 316 J 18,000 314 T/B 311,000 78 CASA Capital Financial Indonesia Tbk. --U8---2 378 378 362 378 0 1,672,400 631,865,200 23 690.575 430 J 50,000 358 B 100 79 CASS Cardig Aero Services Tbk. --U7---2 224 238 210 214 -10 47,527,500 10,506,433,200 5,759 53.500 214 T/J 14,600 212 B 670,000 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 195 191 191 0 11,297,100 2,168,491,500 1,709 119.375 191 T/J 300 190 B 104,000 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 266 270 258 266 0 1,578,500 419,394,000 274 106.400 266 T/J 4,400 264 B 17,100 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 72 66 70 3 5,438,000 376,780,600 316 448.000 70 T/J 45,300 69 B 353,700 83 CINT Chitose Internasional Tbk. --U5---2 258 262 248 258 0 70,800 18,211,400 10 78.182 260 J 100 248 B 3,500 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 5,000 1,700 B 5,000 85 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. --U9---2 1,810 0 0 1,810 0 0 0 0 1,005.556 1,810 J 3,600 0 B 0 87 CLPI Colorpak Indonesia Tbk. --U9---2 690 695 675 675 -15 30,500 20,817,500 30 337.500 690 J 300 675 T/B 11,100 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---2 258 264 264 264 6 100 26,400 1 480.000 262 J 900 242 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 900 945 865 915 15 500 453,500 4 462.121 915 T/J 300 855 B 100 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 3,800 190,000 1 38.462 50 T/J 10,400,800 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 13,429,100 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,100 55,000 1 16.667 50 T/J 1,279,800 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 191 191 186 191 0 161,500 30,815,800 14 97.449 191 T/J 106,900 187 B 2,800 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 232 264 222 254 22 13,087,300 3,240,507,600 1,576 203.200 256 J 32,000 254 T/B 2,517,800 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 600 30,000 2 2.105 50 T/J 93,600 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 146 150 142 144 -2 27,935,700 4,091,580,500 3,010 141.176 144 T/J 176,900 143 B 62,400 99 DAYA Duta Intidaya Tbk. --U9---2 490 600 600 600 110 200 120,000 1 335.008 600 T/J 300 456 B 100 100 DEAL Dewata Freightinternational Tbk. --U7---2 97 103 96 98 1 5,704,100 567,702,800 823 65.333 98 T/J 69,300 97 B 1,000 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,835 1,820 1,830 0 10,400 19,016,500 8 3,673.076 1,830 T/J 100 1,825 B 1,000 102 DFAM Dafam Property Indonesia Tbk. --U9---2 284 354 284 348 64 428,000 127,493,200 43 302.609 350 J 5,900 286 B 100 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 800 1,360,000 2 850.000 1,705 J 800 1,700 T/B 400 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,575 1,700 1,565 1,590 15 420,300 669,277,000 138 53.898 1,590 T/J 497,700 1,585 B 8,400 105 DKFT Central Omega Resources Tbk. --M2---2 96 96 93 95 -1 1,522,600 144,224,200 156 244.028 95 T/J 25,300 94 B 1,258,400 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 151 152 146 149 -2 6,468,000 956,291,600 508 64.783 149 T/J 164,400 148 B 103,000 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 3,200 3,140 3,150 -20 26,100 82,235,000 17 2,767.066 3,200 J 19,600 3,130 B 2,000 108 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,730 J 100 4,550 B 300 109 DWGL Dwi Guna Laksana Tbk. --U9---2 260 260 258 260 0 3,600 935,200 11 173.333 260 T/J 109,500 258 B 2,300 110 EAST Eastparc Hotel Tbk. --M9---2 52 53 51 53 1 159,700 8,307,800 38 39.850 53 T/J 254,300 52 B 25,100 111 ECII Electronic City Indonesia Tbk. --U9---2 655 655 655 655 0 10,000 6,550,000 3 16.173 655 T/J 90,100 645 B 1,500 112 EMDE Megapolitan Developments Tbk. --U6---2 200 200 186 200 0 35,000 6,998,600 7 80.000 202 J 105,000 186 B 6,200 113 ENRG Energi Mega Persada Tbk. --U2---2 54 55 53 54 0 5,169,300 277,017,600 196 4.502 54 T/J 341,900 53 B 5,005,600 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 84 86 83 84 0 47,926,200 4,036,554,900 1,775 22.703 85 J 4,371,200 84 T/B 1,485,800 115 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,820 1,850 0 12,400 22,933,000 14 1,294.349 1,875 J 300 1,850 T/B 5,100 116 ERTX Eratex Djaja Tbk. --U4---2 139 0 0 139 0 0 0 0 58.995 130 J 3,100 0 B 0 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 165 161 165 0 7,000 1,127,400 5 101.227 165 T/J 266,400 161 B 104,800 118 ESTA Esta Multi Usaha Tbk. --U9---2 92 94 92 93 1 36,400 3,414,500 25 77.500 93 T/J 26,100 92 B 500 119 FAST Fast Food Indonesia Tbk. --U9---2 965 975 960 965 0 124,200 120,052,000 62 3,035.259 965 T/J 12,700 960 B 10,800 120 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---2 115 117 114 115 0 1,731,700 200,310,800 301 23.000 116 J 107,700 115 T/B 544,700 122 FISH FKS Multi Agro Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,280.000 2,950 J 3,000 2,750 B 100 123 FITT Hotel Fitra International Tbk. --U9---2 54 59 53 57 3 1,699,400 92,032,500 41 55.882 57 T/J 80,600 56 B 5,000 124 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 200 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 123 125 115 122 -1 263,100 32,369,400 72 90.370 123 J 105,800 122 T/B 33,500 126 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 76 B 1,000 127 FPNI Lotte Chemical Titan Tbk. --U3---2 93 93 92 92 -1 104,400 9,708,300 9 27.906 93 J 2,300 92 T/B 90,900 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 109 103 105 -3 104,000 11,218,100 11 95.455 105 T/J 500 104 B 400 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 60 63 58 60 0 397,900 24,061,000 75 37.500 60 T/J 58,700 59 B 180,300 130 GEMA Gema Grahasarana Tbk. --U9---2 370 360 360 360 -10 20,100 7,236,000 3 800.000 360 T/J 199,900 0 B 0 131 GGRP Gunung Raja Paksi Tbk. --U3---2 280 280 280 280 0 300 84,000 2 33.333 280 T/J 10,500 270 B 6,500 132 GLOB Global Teleshop Tbk. --U9---2 196 240 194 194 -2 29,600 6,061,800 55 16.870 194 T/J 200 192 B 4,200 133 GLVA Galva Technologies Tbk. --U9---2 330 330 312 320 -10 303,000 98,024,800 95 141.593 320 T/J 13,500 318 B 200 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,950 J 300 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 199 216 188 212 13 13,500 2,654,700 19 125.444 212 T/J 2,100 189 B 100 136 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---2 127 120 119 119 -8 4,800 571,500 3 9.574 119 T/J 105,100 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 80 85 80 84 4 1,280,200 107,372,700 36 73.043 84 T/J 56,700 81 B 300 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,303,000 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 240 260 226 226 -14 200,700 49,081,200 62 205.455 252 J 500 226 T/B 200 141 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---2 125 129 117 117 -8 48,408,000 5,827,125,600 2,607 111.429 117 T/J 149,300 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 200 10,000 1 38.462 50 T/J 81,229,000 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 310 310 292 310 0 10,100 3,129,200 3 21.916 330 J 1,000 294 B 1,200 145 ICON Island Concepts Indonesia Tbk. --U9---2 57 58 56 57 0 24,300 1,393,300 11 109.413 57 T/J 23,400 56 B 400 146 IFSH Ifishdeco Tbk. --U2---2 294 296 276 294 0 12,100 3,362,600 6 66.818 296 J 11,800 290 B 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---2 456 480 448 474 18 6,675,600 3,130,513,200 1,206 395.000 476 J 100 474 T/B 269,700 149 IKBI Sumi Indo Kabel Tbk. --U4---2 240 244 244 244 4 200 48,800 1 22.128 244 T/J 1,300 232 B 10,100 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,155 1,160 1,155 1,160 5 669,200 775,130,000 34 305.263 1,160 T/J 31,200 1,155 B 1,800 151 INAI Indal Aluminium Industry Tbk. --U3---2 354 356 356 356 2 5,700 2,029,200 2 129.974 376 J 100 356 T/B 100 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,287,000 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 106 116 105 116 10 790,500 88,938,700 174 105.455 116 T/J 190,500 115 B 68,500 154 INDX Tanah Laut Tbk --U9---2 52 51 50 51 -1 2,800 140,200 3 4.080 51 T/J 23,300 50 B 1,300 155 INOV Inocycle Technology Group Tbk. --M3---2 304 0 0 304 0 0 0 0 121.600 304 J 131,100 284 B 2,600 156 INPP Indonesian Paradise Property Tbk. XDU9---2 700 710 690 690 -10 36,500 25,474,500 33 657.143 690 T/J 60,900 685 B 5,000 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,180 2,210 2,030 2,030 -150 523,700 1,150,373,000 53 735.507 2,030 T/J 4,000 0 B 0 158 INRU Toba Pulp Lestari Tbk. --U3---2 830 830 830 830 0 300 249,000 1 8.426 830 T/J 1,400 775 B 500 159 INTA Intraco Penta Tbk. --U9---2 254 260 254 260 6 32,000 8,230,000 10 183.278 260 T/J 13,000 244 B 10,500 160 INTD Inter Delta Tbk --U9---2 176 176 164 170 -6 28,200 4,654,600 14 52.355 164 J 2,500 0 B 0 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 199 212 199 204 5 40,900 8,235,100 49 53.684 204 T/J 4,800 200 B 18,000 162 IRRA Itama Ranoraya Tbk. --U9---2 535 550 525 530 -5 4,706,700 2,520,491,000 889 141.711 535 J 175,600 530 T/B 509,500 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,775 1,800 1,735 1,755 -20 673,400 1,188,454,500 765 797.727 1,760 J 4,300 1,755 T/B 200 164 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---2 137 139 128 128 -9 49,725,200 6,481,765,500 2,984 52.033 128 T/J 438,100 0 B 0 166 JAYA Armada Berjaya Trans Tbk. --U7---2 60 63 56 61 1 12,200 728,600 17 21.181 61 T/J 1,800 60 B 100 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,925 J 200 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 183,599,800 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 535 J 100 472 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---2 173 232 165 176 3 70,400 14,330,100 24 125.714 210 J 10,000 176 T/B 8,100 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 990 990 0 2,200 2,178,000 1 213.215 1,055 J 200 930 B 500 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 750 765 750 760 10 1,286,100 975,707,500 51 1,688.889 760 T/J 2,014,500 755 B 20,000 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 57 50 50 0 49,600 2,593,500 22 8.464 51 J 35,300 50 T/B 204,000 175 KAYU Darmi Bersaudara Tbk. --U9---2 51 50 50 50 -1 210,700 10,535,000 28 33.333 50 T/J 238,300 0 B 0 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 342 346 332 336 -6 23,740,600 7,997,759,000 3,873 336.000 338 J 382,900 336 T/B 199,600 177 KBLM Kabelindo Murni Tbk. CDU4---2 282 290 264 264 -18 3,497,600 938,054,000 556 8.800 268 J 60,400 0 B 0 178 KBLV First Media Tbk. --U9---2 342 346 342 344 2 14,000 4,808,200 12 91.504 344 T/J 7,100 342 B 5,000 179 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---2 760 755 750 750 -10 3,200 2,402,500 10 187.500 760 J 62,100 750 T/B 3,400 181 KEJU Mulia Boga Raya Tbk. --U5---2 855 855 850 850 -5 106,700 90,698,500 39 113.333 855 J 400 845 B 12,800 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 565,200 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 242 198 202 0 78,900 17,298,600 164 67.333 230 J 1,000 208 B 700 184 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---2 238 0 0 238 0 0 0 0 51.965 248 J 1,300 238 B 20,100 186 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 98,500 99 B 9,500 187 KONI Perdana Bangun Pusaka Tbk --U9---2 525 505 490 490 -35 200 99,500 2 103.158 490 T/J 4,400 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 540 550 0 32,100 17,554,000 17 139.241 555 J 10,000 540 B 21,100 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 8,300 415,000 2 29.762 50 T/J 1,061,800 0 B 0 190 KPIG MNC Land Tbk. --M9---2 115 119 113 114 -1 21,868,300 2,544,277,300 17,043 245.304 115 J 1,919,900 114 T/B 11,200 191 KRAH Grand Kartech Tbk. --U4---2 424 525 424 460 36 13,400 6,166,900 9 167.273 480 J 4,600 460 T/B 3,100 192 LAND Trimitra Propertindo Tbk. --U6---2 296 300 276 280 -16 372,100 103,368,600 104 71.795 280 T/J 300,000 276 B 57,500 193 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 42,937,600 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---2 364 366 364 366 2 15,000 5,472,400 3 175.962 360 J 100,000 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 85 91 80 80 -5 15,372,100 1,298,051,200 1,667 25.143 80 T/J 1,462,400 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 83 78 83 0 5,300 421,400 12 12.111 83 T/J 2,800 79 B 12,600 198 LMSH Lionmesh Prima Tbk. --U3---2 268 330 250 330 62 2,500 669,200 7 45.833 300 J 700 258 B 100 199 LPIN Multi Prima Sejahtera Tbk --U4---2 208 204 200 204 -4 292,100 58,448,400 12 93.053 210 J 51,900 202 B 8,500 200 LPLI Star Pacific Tbk --U9---2 71 78 67 76 5 24,100 1,655,400 11 2.345 74 J 4,100 73 B 100 201 LPPS Lippo Securities Tbk. --U8---2 77 95 75 85 8 8,500 668,200 21 5.774 85 T/J 451,100 78 B 200 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 0 0 149 0 0 0 0 16.556 150 J 79,500 139 B 200 203 LUCK Sentral Mitra Informatika Tbk. --U9---2 316 318 312 318 2 185,500 58,601,800 78 111.189 318 T/J 5,100 316 B 100 204 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 44,475,200 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,610 2,650 2,570 2,600 -10 2,399,700 6,247,123,000 377 123.810 2,610 J 61,800 2,600 T/B 36,400 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,500 1,450 1,450 -100 1,400 2,065,000 7 86.310 1,545 J 100 1,450 T/B 1,700 208 MARI Mahaka Radio Integra Tbk. --M9---2 100 102 99 99 -1 55,200 5,514,200 18 132.000 100 J 20,000 99 T/B 200 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,560 1,510 1,560 -40 28,900 44,241,000 51 120.000 1,560 T/J 1,900 1,545 B 12,100 210 MCAS M Cash Integrasi Tbk. --U9---2 1,380 1,410 1,360 1,410 30 3,392,900 4,739,051,500 312 101.805 1,410 T/J 929,700 1,405 B 5,400 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,300 1,275 1,285 0 34,138,700 43,936,043,000 1,843 335.079 1,285 T/J 709,500 1,280 B 623,000 212 MDKI Emdeki Utama Tbk. --U3---2 145 147 135 137 -8 54,700 7,600,900 49 32.061 141 J 3,800 137 T/B 1,700 213 MERK Merck Tbk. --U5---2 2,770 2,800 2,720 2,750 -20 41,600 114,474,000 52 7,250.771 2,760 J 4,000 2,750 T/B 1,800 214 MFIN Mandala Multifinance Tbk. --U8---2 875 890 820 880 5 17,700 15,203,000 20 902.564 880 T/J 91,800 875 B 400 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 484 500 490 500 16 30,400 15,196,000 17 250.000 500 T/J 2,100 490 B 6,200 216 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---2 308 306 306 306 -2 700 214,200 1 62.449 306 T/J 1,300 296 B 1,000 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 199,500 1,445 B 100 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 28,000 1,400,000 2 238.095 50 T/J 1,410,600 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,338,400 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 0 235,100 11,755,000 5 125.000 50 T/J 12,466,300 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 7,300 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 505 515 498 515 10 9,427,100 4,760,709,500 409 86.013 515 T/J 6,200 510 B 151,600 225 MMLP Mega Manunggal Property Tbk. --M6---2 198 214 187 204 6 5,476,100 1,121,162,800 630 34.872 204 T/J 176,700 202 B 12,900 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,075 1,115 1,020 1,095 20 32,800 35,628,500 17 188.793 1,100 J 10,100 1,055 B 5,000 227 MPOW Megapower Makmur Tbk. --U7---2 59 59 55 58 -1 35,600 1,990,700 19 29.000 58 T/J 12,000 56 B 1,100 228 MPRO Maha Properti Indonesia Tbk. --U6---2 900 0 0 900 0 0 0 0 818.182 855 J 100 0 B 0 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,225 J 500 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 101,931,100 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 142 152 133 145 3 171,300 23,063,100 44 45.312 145 T/J 2,500 140 B 21,000 232 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 110,200 0 B 0 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 53 50 50 -1 346,400 17,325,700 27 50.000 51 J 1,000 50 T/B 137,500 235 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 236 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 237 NASA Ayana Land International Tbk. --U9---2 208 210 194 194 -14 8,100 1,578,700 15 188.350 206 J 1,200 194 T/B 5,900 238 NATO Nusantara Properti Internasional Tbk. --U9---2 246 272 234 270 24 2,767,400 727,256,000 720 262.136 270 T/J 29,700 268 B 93,800 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 140 140 140 6 200 28,000 1 83.333 139 J 2,400 131 B 1,500 240 NFCX NFC Indonesia Tbk. --U9---2 1,510 1,575 1,545 1,570 60 49,100 76,516,000 45 84.865 1,570 T/J 33,000 1,560 B 4,800 241 NICK Charnic Capital Tbk. --U9---2 316 0 0 316 0 0 0 0 158.000 316 J 6,200 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---2 136 146 146 146 10 100 14,600 1 139.048 144 J 1,800 133 B 20,000 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 81,292,700 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 390 370 364 364 -26 300 109,800 2 191.579 368 J 500 0 B 0 246 OCAP Onix Capital Tbk. --U9---2 191 200 191 191 0 1,200 230,700 3 95.500 189 J 6,100 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 84 86 79 83 -1 2,894,900 243,989,500 189 207.661 84 J 37,900 83 T/B 432,400 248 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---2 103 113 102 108 5 7,298,300 794,267,900 722 80.000 109 J 333,400 108 T/B 75,200 250 PALM Provident Agro Tbk. --U1---2 190 200 190 200 10 5,600 1,081,100 7 54.664 200 T/J 42,500 190 B 4,300 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 61 62 57 57 -4 157,200 8,993,200 54 52.778 57 T/J 6,700 0 B 0 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 212 216 202 216 4 200 41,800 2 144.000 216 T/J 4,600 202 B 1,500 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 420 0 0 420 0 0 0 0 210.000 400 J 100 0 B 0 254 PEGE Panca Global Kapital Tbk. --U9---2 149 158 139 139 -10 16,900 2,351,000 7 300.307 139 T/J 22,600 0 B 0 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 210 220 212 220 10 1,500 326,400 9 293.333 220 T/J 49,500 218 B 1,800 256 PICO Pelangi Indah Canindo Tbk --U3---2 270 278 260 278 8 1,044,100 284,653,200 84 42.769 280 J 22,000 278 T/B 525,600 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 54 50 50 0 1,441,100 72,641,100 487 12.500 50 T/J 490,100 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---2 122 123 122 123 1 135,700 16,559,400 10 98.400 126 J 2,500 122 B 968,800 260 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 52 54 50 52 0 255,000 13,143,600 31 38.519 54 J 11,600 52 T/B 41,300 262 POLI Pollux Investasi Internasional Tbk. --U6---2 975 1,090 1,010 1,065 90 1,000 1,067,000 10 65.138 1,070 J 5,000 1,050 B 100 263 POLU Golden Flower Tbk. --U4---2 730 0 0 730 0 0 0 0 253.472 785 J 200 725 B 100 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 5,000 250,000 2 0.429 50 T/J 586,300 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---2 540 540 505 505 -35 1,100 559,000 7 94.393 530 J 5,900 505 T/B 8,000 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 20,700 1,035,000 4 33.333 50 T/J 17,612,000 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 655 655 635 640 -15 491,500 316,133,000 120 42.667 640 T/J 28,700 635 B 79,900 269 PRIM Royal Prima Tbk. --U9---2 288 320 284 286 -2 11,800 3,394,800 21 57.200 288 J 49,400 282 B 200 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 186 182 182 -1 10,420,800 1,916,048,200 1,064 590.468 183 J 225,000 182 T/B 8,500 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 120 128 128 128 8 100 12,800 1 12.800 122 J 400 121 B 100 272 PSGO Palma Serasih Tbk. --U1---2 99 99 93 95 -4 1,289,800 120,298,600 72 90.476 95 T/J 11,900 93 B 21,000 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 34,286,500 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 930 930 905 905 -25 1,526,400 1,402,886,000 298 139.231 910 J 80,800 905 T/B 30,200 275 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---2 101 106 94 98 -3 218,221,100 21,386,895,000 40,477 93.333 99 J 1,909,900 98 T/B 17,458,300 277 PYFA Pyridam Farma Tbk --U5---2 570 625 585 620 50 1,043,500 632,235,000 199 607.605 625 J 11,300 620 T/B 89,100 278 REAL Repower Asia Indonesia Tbk. --U6---2 52 54 52 53 1 19,975,900 1,043,305,100 1,088 53.000 53 T/J 10,274,600 52 B 712,600 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 206 240 206 228 22 85,600 19,279,400 48 93.423 228 T/J 11,900 224 B 100 280 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---2 456 462 454 462 6 510,800 234,594,000 163 283.436 462 T/J 6,600 460 B 1,500 282 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 1,165,500 58,275,100 35 79.834 50 T/J 2,854,500 0 B 0 283 RONY Aesler Grup Internasional Tbk. --U9---2 164 159 158 158 -6 39,100 6,180,200 16 158.000 159 J 100 158 T/B 139,400 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 163 165 163 164 1 10,100 1,656,000 3 65.600 164 T/J 500 159 B 100 285 SAFE Steady Safe Tbk --U7---2 189 191 189 189 0 268,000 50,878,300 56 19.028 189 T/J 500 183 B 100 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 90 91 88 89 -1 15,123,800 1,375,784,700 55 111.250 89 T/J 379,700 88 B 140,900 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,750 0 0 1,750 0 0 0 0 700.000 1,850 J 1,000 1,750 B 100 288 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,622,100 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 108 113 105 110 2 19,935,900 2,161,967,600 1,573 104.762 110 T/J 229,400 109 B 74,500 290 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 291 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 751,100 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 655 0 0 655 0 0 0 0 348.404 655 J 2,000 650 B 1,500 293 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---2 500 510 494 496 -4 284,900 142,877,400 85 354.286 496 T/J 2,400 494 B 8,800 295 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---2 565 585 530 585 20 4,000 2,262,500 6 541.667 565 J 6,200 535 B 3,000 297 SIPD Sierad Produce Tbk. --U3---2 1,210 1,210 1,210 1,210 0 3,700 4,477,000 2 1.344 1,230 J 6,400 1,210 T/B 12,500 298 SKBM Sekar Bumi Tbk. --U5---2 340 412 318 412 72 2,800 931,000 11 358.261 398 J 2,700 396 B 100 299 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---2 490 498 480 480 -10 249,700 120,589,200 40 68.571 490 J 50,200 482 B 10,000 301 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 5,100 5,125 -25 202,300 1,053,397,500 38 4,456.522 5,125 T/J 200 5,100 B 1,400 303 SMAR Smart Tbk. --U1---2 2,910 3,050 2,910 2,930 20 4,200 12,571,000 13 968.083 3,000 J 200 2,940 B 100 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 87 87 87 87 0 200 17,400 1 11.023 93 J 300 87 T/B 10,800 305 SMMT Golden Eagle Energy Tbk. --U2---2 87 95 85 88 1 85,600 7,601,500 25 205.877 85 J 1,000 84 B 400 306 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---2 388 398 388 398 10 22,600 8,770,600 6 144.203 398 T/J 31,000 362 B 300 308 SOTS Satria Mega Kencana Tbk. --U9---2 216 236 206 214 -2 500 107,600 4 129.697 206 J 1,200 0 B 0 309 SPTO Surya Pertiwi Tbk. CDM9K--2 540 555 530 530 -10 592,900 318,623,000 186 45.690 545 J 400 525 B 17,900 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 191 220 190 199 8 28,885,900 5,980,910,100 3,352 113.082 200 J 58,100 199 T/B 315,000 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,820 2,840 2,780 2,800 -20 232,500 649,913,000 204 50.909 2,800 T/J 5,900 2,790 B 1,000 312 SSTM Sunson Textile Manufacture Tbk --U4---2 590 550 550 550 -40 100 55,000 1 129.412 550 T/J 200 0 B 0 313 STTP Siantar Top Tbk. --U5---2 7,250 7,250 7,250 7,250 0 1,100 7,975,000 6 4,284.110 7,250 T/J 1,300 6,750 B 600 314 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 4,850 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 33,600 2,870 B 1,100 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 95 93 93 1 2,118,000 198,938,000 117 58.125 95 J 62,700 93 T/B 500 318 TALF Tunas Alfin Tbk. --U3---2 264 262 246 262 -2 12,000 2,984,000 8 66.329 258 J 400 246 B 1,000 319 TAMA Lancartama Sejati Tbk. --U6---2 167 167 158 158 -9 11,600 1,848,600 9 90.286 165 J 1,000 158 T/B 25,500 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 73 76 72 72 -1 7,108,400 523,672,900 669 657.835 73 J 45,000 72 T/B 884,500 321 TBMS Tembaga Mulia Semanan Tbk. CDU3---2 745 745 735 740 -5 12,400 9,185,000 31 104.965 745 J 15,000 740 T/B 1,600 322 TCPI Transcoal Pacific Tbk. --U7---2 4,820 4,930 4,830 4,840 20 11,713,100 56,961,546,000 8,108 3,507.246 4,840 T/J 2,100 4,830 B 11,200 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 0 J 0 0 B 0 324 TECH Indosterling Technomedia Tbk. --U9---2 214 216 204 204 -10 1,466,800 304,094,600 247 127.500 206 J 125,100 204 T/B 210,100 325 TFAS Telefast Indonesia Tbk. --U9---2 164 163 160 163 -1 98,300 15,731,600 12 90.556 164 J 39,200 163 T/B 1,300 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 460 436 436 436 -24 100 43,600 1 98.803 470 J 3,400 430 B 2,500 327 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 5,500 5,500 5,500 -200 700 3,850,000 3 4,519.681 6,250 J 200 5,700 B 4,200 328 TIFA Tifa Finance Tbk. --U8---2 196 0 0 196 0 0 0 0 98.000 210 J 9,600 196 B 10,000 329 TIRA Tira Austenite Tbk --U9---2 274 274 274 274 0 200 54,800 1 122.973 274 T/J 24,600 256 B 100 330 TMPO Tempo Intimedia Tbk. --U9---2 147 179 137 147 0 20,700 3,085,500 16 51.066 146 J 200 141 B 100 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 222 220 216 216 -6 2,600 565,600 3 144.000 216 T/J 800 214 B 300 332 TOTO Surya Toto Indonesia Tbk. --U3---2 222 232 220 224 2 99,700 22,431,200 36 726.636 224 T/J 39,600 220 B 43,000 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,850 6,875 6,725 6,775 -75 1,775,400 12,058,000,000 716 1,566.782 6,775 T/J 83,800 6,750 B 13,600 334 TPMA Trans Power Marine Tbk. --U7---2 262 0 0 262 0 0 0 0 113.913 296 J 3,000 264 B 200 335 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---2 280 286 278 280 0 14,423,300 4,048,390,200 1,019 140.000 280 T/J 237,600 278 B 514,700 337 TRIS Trisula International Tbk. --U4---2 266 0 0 266 0 0 0 0 88.667 248 J 3,300 0 B 0 338 TRUK Guna Timur Raya Tbk. --U7---2 103 105 104 105 2 158,100 16,452,400 14 45.652 105 T/J 132,200 104 B 89,600 339 TRUS Trust Finance Indonesia Tbk --U8---2 340 350 340 350 10 6,300 2,204,000 3 411.765 346 J 100 0 B 0 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,730 2,600 2,690 -10 15,800 42,487,000 30 69.870 2,820 J 700 2,620 B 700 341 UNIT Nusantara Inti Corpora Tbk --U4---2 147 157 147 157 10 6,900 1,056,300 4 3.897 153 J 200 152 B 100 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,635 1,640 0 159,900 262,197,000 22 136.667 1,640 T/J 43,500 1,630 B 2,400 343 VINS Victoria Insurance Tbk. --U8---2 111 115 110 111 0 1,800 201,300 7 105.714 111 T/J 9,100 109 B 5,000 344 VRNA Verena Multi Finance Tbk. --U8---2 116 116 108 114 -2 40,900 4,431,000 13 115.018 114 T/J 15,200 109 B 200 345 WAPO Wahana Pronatural Tbk. --U9---2 68 68 68 68 0 900 61,200 4 38.857 68 T/J 4,900 67 B 300 346 WICO Wicaksana Overseas International Tbk. --U9---2 580 620 620 620 40 100 62,000 1 32.049 600 J 60,000 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 50 0 1,505,400 75,270,800 115 11.111 50 T/J 61,700 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 200 10,000 2 13.298 50 T/J 1,431,900 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 660 0 0 660 0 0 0 0 121.101 615 J 23,700 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 178 172 170 170 -8 4,500 767,200 8 80.651 172 J 900 170 T/B 400 351 ZBRA Zebra Nusantara Tbk --U9---2 50 54 50 50 0 21,100 1,083,600 20 28.960 50 T/J 28,600 0 B 0 352 ZINC Kapuas Prima Coal Tbk. --U2---2 148 156 146 154 6 133,886,100 20,047,353,300 2,783 549.000 154 T/J 625,700 153 B 944,300 353 ZONE Mega Perintis Tbk. --U4---2 412 414 412 414 2 131,400 54,192,000 45 138.926 414 T/J 4,000 408 B 500 Total 1,156,793,800 405,922,987,500 133,331 2,036,188,400 52,755,100 Jakarta, 18 June 2020 Trading Division