List of Securities Quotation Development Board: Date: Friday, 19 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 1,452,700 73,979,500 81 89.474 51 T/J 575,800 50 B 11,053,200 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---2 875 890 830 860 -15 18,700 16,075,000 27 44.675 860 T/J 17,100 850 B 8,300 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 480 J 4,900 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 98 100 96 96 -2 21,500 2,119,000 22 87.273 100 J 25,000 96 T/B 12,200 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 10,000 500,700 11 188.516 51 J 17,700 50 T/B 1,200 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 2,060,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 350 346 350 -16 200 69,600 2 46.169 390 J 9,700 350 T/B 600 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 276 304 270 278 2 61,700 17,514,400 79 139.000 288 J 100 280 B 20,000 11 ALDO Alkindo Naratama Tbk. --U3---2 390 0 0 390 0 0 0 0 285.834 426 J 100 376 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 388 440 386 430 42 900 374,800 3 72.391 418 J 2,100 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 230 240 230 240 10 1,100 255,000 4 36.923 236 J 200 216 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 280 268 268 -12 5,800 1,555,600 5 255.238 268 T/J 4,100 266 B 600 15 AMAR Bank Amar Indonesia Tbk. --U8---2 340 340 320 338 -2 41,500 13,767,200 20 194.253 338 T/J 56,000 330 B 77,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 326 322 314 314 -12 2,100 667,000 10 245.312 314 T/J 200 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 200 396,000 1 104.211 1,980 T/J 19,400 1,970 B 5,000 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 4,800 240,000 7 125.000 50 T/J 20,948,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 134 143 125 129 -5 32,700 4,277,700 33 8.259 134 J 2,000 129 T/B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 930 930 900 900 -30 19,352,100 17,665,841,500 2,772 957.284 900 T/J 28,200 895 B 150,600 21 APII Arita Prima Indonesia Tbk. --U9---2 210 208 196 208 -2 5,200 1,020,400 2 94.545 208 T/J 17,000 196 B 100 22 ARGO Argo Pantes Tbk --U4---2 810 0 0 810 0 0 0 0 20.352 810 J 100 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 575 575 570 570 -5 10,200 5,815,000 3 38.000 570 T/J 3,500 565 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 695 650 650 650 -45 2,800 1,820,000 7 275.424 650 T/J 509,100 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---2 366 400 400 400 34 100 40,000 1 232.032 394 J 1,300 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,305 1,350 1,305 1,350 45 570,400 756,833,500 126 6,803.750 1,350 T/J 125,800 1,340 B 17,200 28 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 328 J 18,100 308 B 2,100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 135 0 0 135 0 0 0 0 90.000 130 J 130,700 0 B 0 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 410 400 390 394 -16 15,678,600 6,206,183,200 1,951 375.238 394 T/J 218,200 392 B 723,600 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 1,985 1,985 1,985 0 200 397,000 2 774.504 1,940 J 12,400 1,860 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 0 0 50 0 0 0 0 50.000 50 J 28,342,100 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 7,400 370,000 6 57.388 50 T/J 25,318,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 414 416 402 416 2 170,500 70,495,600 36 306.705 416 T/J 12,300 408 B 10,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 58 58 57 57 -1 67,000 3,824,100 21 22.800 57 T/J 4,800 56 B 116,000 36 BALI Bali Towerindo Sentra Tbk. --U7---2 900 900 900 900 0 3,100 2,790,000 3 1,125.000 900 T/J 3,900 865 B 3,100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 12,900 645,000 6 33.333 50 T/J 61,492,600 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 990 990 980 980 -10 600 593,000 3 120.882 980 T/J 100 925 B 100 39 BBHI Bank Harda Internasional Tbk. --U8---2 79 88 76 78 -1 54,300 4,322,000 39 62.400 81 J 90,000 78 T/B 7,000 40 BBLD Buana Finance Tbk. --U8---2 420 412 412 412 -8 2,600 1,071,200 4 163.736 412 T/J 3,800 0 B 0 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 148 154 138 144 -4 51,537,300 7,527,448,500 4,668 120.000 144 T/J 140,700 143 B 53,300 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 50,500 2,525,000 8 45.455 50 T/J 3,381,300 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 232 234 226 230 -2 644,000 147,880,000 120 67.647 230 T/J 10,800 228 B 85,400 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 259,600 12,980,000 14 217.306 50 T/J 529,353,500 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 695 700 700 700 5 1,700 1,190,000 5 466.667 700 T/J 11,700 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 278 310 278 308 30 27,034,300 8,051,622,600 1,598 293.333 308 T/J 164,400 306 B 287,800 48 BGTG Bank Ganesha Tbk. --U8---2 51 51 50 50 -1 119,900 6,002,600 26 48.544 51 J 847,500 50 T/B 77,400 49 BHAT Bhakti Multi Artha Tbk. --U8---2 418 432 420 422 4 104,640,000 44,466,363,000 2,687 409.709 424 J 169,800 422 T/B 48,900 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 179 187 185 185 6 1,100 203,700 3 18.500 184 J 1,800 173 B 200 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 1,000 50,000 1 12.286 50 T/J 222,000 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,000 150,000 1 35.714 50 T/J 49,028,000 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 60,000 3,000,000 3 20.851 50 T/J 39,000 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 1,100 55,000 5 41.667 50 T/J 5,100 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 70 72 70 70 0 3,900 279,100 7 160.624 72 J 56,800 70 T/B 11,900 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,800 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 520 510 520 10 173,000 89,695,500 154 400.000 520 T/J 8,400 515 B 3,100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 252 252 252 2 300 75,600 3 78.750 262 J 200 252 T/B 400 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,100 1,005,000 3 0.172 50 T/J 70,023,100 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,500 1,505 1,480 1,480 -20 53,654,000 80,319,726,500 2,603 1,436.893 1,480 T/J 3,500 1,475 B 112,500 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 175 180 171 171 -4 244,100 42,804,900 34 97.714 175 J 1,000 171 T/B 4,600 62 BOLT Garuda Metalindo Tbk. --U4---2 1,000 1,000 970 970 -30 5,400 5,294,000 5 176.364 980 J 8,700 960 B 100 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 81 77 79 0 2,703,800 215,108,900 259 19.750 79 T/J 21,400 78 B 480,900 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 115,700 1,185 B 311,500 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 0 208,000 10,400,000 16 7.874 50 T/J 30,410,700 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,215 1,230 1,180 1,230 15 58,000 70,647,500 14 922.869 1,230 T/J 53,400 1,220 B 9,000 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,460 1,500 1,360 1,500 40 20,100 29,132,500 25 76.923 1,500 T/J 36,900 1,375 B 700 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 0 200 10,000 2 383.083 50 T/J 6,744,200 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 150 151 150 151 1 1,200 181,100 3 504.291 161 J 38,300 151 T/B 18,500 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 810 810 810 810 0 600 486,000 2 137.288 810 T/J 5,200 785 B 3,500 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 602,400 30,120,000 61 2.902 50 T/J 585,607,300 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 62 62 62 62 0 600 37,200 1 47.692 62 T/J 111,900 58 B 3,200 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 631,800 31,614,500 72 29.762 50 T/J 73,700 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 185 185 185 -1 4,000 740,000 1 92.500 185 T/J 29,500 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 314 324 314 314 0 81,487,400 25,757,202,800 514 304.854 316 J 10,300 314 T/B 105,200 78 CASA Capital Financial Indonesia Tbk. --U8---2 378 428 362 378 0 16,549,300 6,165,005,000 33 690.575 430 J 50,000 368 B 500 79 CASS Cardig Aero Services Tbk. --U7---2 214 222 208 210 -4 3,470,400 739,631,800 512 52.500 212 J 7,400 210 T/B 403,200 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 195 183 191 0 10,681,200 2,048,469,300 1,602 119.375 192 J 5,000 188 B 12,800 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 266 286 260 284 18 7,005,000 1,963,954,400 1,153 113.600 284 T/J 42,000 282 B 288,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 70 87 69 78 8 33,318,100 2,602,302,200 1,617 499.200 78 T/J 1,496,000 77 B 50,200 83 CINT Chitose Internasional Tbk. --U5---2 258 262 248 258 0 55,200 14,139,800 12 78.182 256 J 400 248 B 6,700 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 5,000 9,000,000 1 6,531.679 1,800 T/J 5,000 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 1,100 1,991,000 3 1,005.556 1,810 T/J 100 0 B 0 87 CLPI Colorpak Indonesia Tbk. --U9---2 675 680 670 670 -5 16,800 11,389,000 24 335.000 690 J 300 670 T/B 5,400 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---2 264 0 0 264 0 0 0 0 480.000 260 J 1,000 246 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 915 900 855 890 -25 1,700 1,488,500 8 449.495 900 J 11,300 890 T/B 400 92 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,288,200 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 40.000 50 T/J 10,719,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 700 35,000 3 16.667 50 T/J 787,300 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 191 197 186 197 6 64,200 12,552,200 32 100.510 198 J 2,500 197 T/B 91,700 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 254 260 238 238 -16 9,949,600 2,444,752,600 1,449 190.400 240 J 21,100 238 T/B 192,200 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 2,500 125,000 3 2.105 50 T/J 13,700 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 144 144 134 134 -10 47,828,300 6,526,356,300 2,877 131.373 134 T/J 429,000 0 B 0 99 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 590 J 12,100 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 98 100 95 96 -2 1,830,300 176,639,500 423 64.000 96 T/J 49,600 95 B 51,400 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,820 1,825 -5 15,100 27,585,500 15 3,663.040 1,825 T/J 1,000 1,820 B 2,000 102 DFAM Dafam Property Indonesia Tbk. --U9---2 348 344 326 344 -4 600 197,400 2 299.130 324 J 600 0 B 0 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 300 510,000 1 850.000 1,705 J 800 1,700 T/B 900 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,590 1,610 1,510 1,520 -70 90,600 140,855,000 110 51.525 1,535 J 3,900 1,520 T/B 2,500 105 DKFT Central Omega Resources Tbk. --M2---2 95 96 91 94 -1 1,618,500 153,330,800 120 241.459 94 T/J 178,300 93 B 360,500 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 149 149 144 145 -4 6,213,000 904,742,600 481 63.043 146 J 210,100 145 T/B 1,005,400 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,200 3,150 3,180 30 9,500 30,136,000 13 2,793.419 3,180 T/J 16,500 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 100 4,400 B 300 109 DWGL Dwi Guna Laksana Tbk. --U9---2 260 264 250 250 -10 17,600 4,461,200 30 166.667 258 J 8,500 250 T/B 400 110 EAST Eastparc Hotel Tbk. --M9---2 53 53 52 52 -1 162,900 8,521,300 41 39.098 53 J 348,800 52 T/B 5,700 111 ECII Electronic City Indonesia Tbk. --U9---2 655 665 610 665 10 30,400 20,202,000 6 16.420 655 J 69,900 635 B 300 112 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 500 100,000 1 80.000 200 T/J 9,500 186 B 15,000 113 ENRG Energi Mega Persada Tbk. --U2---2 54 55 53 53 -1 8,218,700 442,802,500 211 4.419 54 J 5,388,100 53 T/B 14,616,200 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 84 89 83 86 2 117,868,900 10,191,603,400 4,339 23.243 86 T/J 375,400 85 B 615,400 115 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 0 0 1,850 0 0 0 0 1,294.349 1,850 J 2,200 1,800 B 3,000 116 ERTX Eratex Djaja Tbk. --U4---2 139 137 130 137 -2 200 26,700 2 58.146 137 T/J 20,100 130 B 100 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 165 161 161 -4 18,800 3,027,200 12 98.773 165 J 276,400 161 T/B 89,400 118 ESTA Esta Multi Usaha Tbk. --U9---2 93 97 91 94 1 716,300 66,803,700 54 78.333 94 T/J 95,700 93 B 100 119 FAST Fast Food Indonesia Tbk. --U9---2 965 975 955 955 -10 96,200 92,321,000 55 3,003.806 960 J 2,600 955 T/B 15,400 120 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---2 115 117 114 114 -1 2,289,100 263,027,500 258 22.800 115 J 27,100 114 T/B 407,400 122 FISH FKS Multi Agro Tbk. --U9---2 2,850 0 0 2,850 0 0 0 0 2,280.000 2,900 J 2,800 2,710 B 100 123 FITT Hotel Fitra International Tbk. --U9---2 57 57 54 55 -2 171,600 9,493,500 37 53.922 55 T/J 5,900 54 B 100 124 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---2 122 134 120 127 5 3,828,200 491,490,500 402 94.074 127 T/J 129,400 123 B 41,900 126 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 76 B 5,200 127 FPNI Lotte Chemical Titan Tbk. --U3---2 92 97 92 94 2 108,700 10,290,900 29 28.512 94 T/J 88,300 93 B 18,500 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 110 104 110 5 300 31,800 2 100.000 109 J 1,100 103 B 17,300 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 60 62 59 60 0 484,700 29,147,100 59 37.500 60 T/J 214,200 59 B 11,300 130 GEMA Gema Grahasarana Tbk. --U9---2 360 0 0 360 0 0 0 0 800.000 372 J 103,500 360 B 100 131 GGRP Gunung Raja Paksi Tbk. --U3---2 280 270 262 262 -18 8,000 2,143,600 13 31.190 268 J 600 262 T/B 29,200 132 GLOB Global Teleshop Tbk. --U9---2 194 220 194 206 12 65,200 13,528,700 80 17.913 206 T/J 10,500 196 B 700 133 GLVA Galva Technologies Tbk. --U9---2 320 320 308 320 0 220,100 69,704,800 77 141.593 320 T/J 50,000 312 B 300 134 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---2 212 198 198 198 -14 1,100 217,800 2 117.160 198 T/J 1,200 0 B 0 136 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---2 119 111 111 111 -8 2,600 288,600 3 8.930 118 J 2,900 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 84 84 84 84 0 100 8,400 1 73.043 83 J 100 82 B 100 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,603,300 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 226 252 240 252 26 39,400 9,837,200 15 229.091 252 T/J 1,700 240 B 23,300 141 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---2 117 119 110 110 -7 26,754,400 3,039,274,900 1,201 104.762 111 J 93,000 110 T/B 3,859,700 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 21,100 1,055,000 3 38.462 50 T/J 74,135,400 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 310 386 300 300 -10 10,800 3,327,800 11 21.209 300 T/J 3,300 292 B 300 145 ICON Island Concepts Indonesia Tbk. --U9---2 57 57 56 57 0 1,200 68,300 4 109.413 57 T/J 35,400 55 B 20,400 146 IFSH Ifishdeco Tbk. --U2---2 294 292 276 292 -2 14,600 4,064,400 8 66.364 294 J 6,800 274 B 200 147 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---2 474 494 474 488 14 6,720,800 3,266,273,600 982 406.667 488 T/J 19,200 486 B 22,500 149 IKBI Sumi Indo Kabel Tbk. --U4---2 244 0 0 244 0 0 0 0 22.128 242 J 22,800 230 B 1,500 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,160 1,170 1,160 1,170 10 716,100 834,111,500 53 307.895 1,170 T/J 63,300 1,165 B 4,400 151 INAI Indal Aluminium Industry Tbk. --U3---2 356 354 354 354 -2 400 141,600 4 129.244 376 J 200 354 T/B 200 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,986,900 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 116 120 109 110 -6 752,800 84,646,900 159 100.000 112 J 1,500 110 T/B 26,600 154 INDX Tanah Laut Tbk --U9---2 51 50 50 50 -1 4,400 220,000 5 4.000 50 T/J 3,600 0 B 0 155 INOV Inocycle Technology Group Tbk. --M3---2 304 310 286 286 -18 2,200 667,000 5 114.400 308 J 20,000 286 T/B 6,500 156 INPP Indonesian Paradise Property Tbk. XDU9---2 690 700 680 690 0 21,900 14,993,500 23 657.143 690 T/J 21,400 680 B 300 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,050 1,890 1,915 -115 430,200 876,987,500 67 693.841 1,915 T/J 6,300 1,890 B 5,400 158 INRU Toba Pulp Lestari Tbk. --U3---2 830 830 825 825 -5 700 578,500 2 8.376 825 T/J 1,500 775 B 500 159 INTA Intraco Penta Tbk. --U9---2 260 260 256 260 0 1,700 439,200 4 183.278 266 J 11,200 256 B 10,100 160 INTD Inter Delta Tbk --U9---2 170 200 165 165 -5 45,100 7,972,100 79 50.815 188 J 1,400 165 T/B 15,000 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 204 200 198 199 -5 20,300 4,049,900 20 52.368 200 J 9,500 199 T/B 2,000 162 IRRA Itama Ranoraya Tbk. --U9---2 530 550 530 540 10 4,553,100 2,463,928,500 858 144.385 545 J 227,900 540 T/B 277,500 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,755 1,770 1,725 1,735 -20 191,400 332,521,500 342 788.636 1,740 J 1,000 1,735 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---2 128 128 120 120 -8 30,676,100 3,779,946,000 2,660 48.780 122 J 24,000 120 T/B 298,900 166 JAYA Armada Berjaya Trans Tbk. --U7---2 61 63 57 62 1 53,200 3,220,300 28 21.528 62 T/J 1,600 60 B 115,500 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 3,600 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 183,468,900 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 510 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---2 176 200 170 198 22 1,200 218,200 6 141.429 198 T/J 9,900 177 B 65,000 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 990 990 0 3,200 3,168,000 2 213.215 990 T/J 100 930 B 500 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 760 770 755 760 0 242,400 183,976,000 27 1,688.889 770 J 32,100 760 T/B 301,500 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 477,900 23,895,200 25 8.464 50 T/J 400 0 B 0 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 359,400 17,970,200 32 33.333 50 T/J 156,100 0 B 0 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 336 360 336 352 16 33,823,800 11,754,501,600 5,476 352.000 352 T/J 500 350 B 43,100 177 KBLM Kabelindo Murni Tbk. --U4---2 264 268 246 246 -18 2,815,700 698,399,000 364 8.200 246 T/J 176,200 0 B 0 178 KBLV First Media Tbk. --U9---2 344 368 368 368 24 100 36,800 1 97.888 366 J 1,100 364 B 100 179 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 180 KDSI Kedawung Setia Industrial Tbk. --U3---2 750 850 750 750 0 16,100 12,108,000 24 187.500 800 J 100 745 B 500 181 KEJU Mulia Boga Raya Tbk. --U5---2 850 855 845 850 0 746,600 634,397,000 131 113.333 860 J 9,500 850 T/B 2,500 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 415,600 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 202 202 202 0 2,500 505,000 6 67.333 222 J 200 202 T/B 1,800 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,500 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 238 248 238 238 0 45,600 10,854,800 22 51.965 248 J 100 238 T/B 10,000 186 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 88,500 99 B 9,300 187 KONI Perdana Bangun Pusaka Tbk --U9---2 490 0 0 490 0 0 0 0 103.158 484 J 1,600 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 550 555 540 550 0 45,800 25,123,000 25 139.241 550 T/J 100 540 B 8,700 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 145,800 7,290,000 14 29.762 50 T/J 1,125,400 0 B 0 190 KPIG MNC Land Tbk. --M9---2 114 117 112 113 -1 16,258,600 1,879,846,400 6,818 243.152 114 J 190,900 113 T/B 379,800 191 KRAH Grand Kartech Tbk. --U4---2 460 550 430 535 75 3,200 1,413,100 7 194.545 498 J 2,900 496 B 200 192 LAND Trimitra Propertindo Tbk. --U6---2 280 298 270 280 0 95,400 27,759,200 21 71.795 280 T/J 9,300 270 B 10,000 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 45,075,700 0 B 0 194 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 195 LCKM LCK Global Kedaton Tbk. --U7---2 366 368 362 362 -4 19,900 7,285,000 4 174.038 360 J 10,000 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 80 81 75 75 -5 4,156,600 316,726,700 332 23.572 75 T/J 232,600 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 87 83 87 4 1,900 159,600 5 12.695 84 J 2,200 80 B 100 198 LMSH Lionmesh Prima Tbk. --U3---2 330 0 0 330 0 0 0 0 45.833 318 J 2,300 0 B 0 199 LPIN Multi Prima Sejahtera Tbk --U4---2 204 202 202 202 -2 15,000 3,030,000 3 92.140 212 J 18,600 202 T/B 56,000 200 LPLI Star Pacific Tbk --U9---2 76 86 72 77 1 35,500 2,588,100 12 2.375 76 J 100 75 B 100 201 LPPS Lippo Securities Tbk. --U8---2 85 85 80 85 0 10,800 868,700 13 5.774 85 T/J 101,500 81 B 2,200 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 0 0 149 0 0 0 0 16.556 150 J 79,500 140 B 1,500 203 LUCK Sentral Mitra Informatika Tbk. --U9---2 318 318 306 310 -8 469,900 146,372,000 96 108.392 314 J 3,700 310 T/B 11,300 204 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 0 200 10,000 2 45.455 50 T/J 44,947,800 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,600 2,630 2,500 2,560 -40 943,100 2,406,421,000 396 121.905 2,560 T/J 12,400 2,550 B 118,800 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,690 1,450 1,650 200 3,000 4,587,000 11 98.214 1,690 J 900 1,450 B 1,600 208 MARI Mahaka Radio Integra Tbk. --M9---2 99 99 93 93 -6 447,200 41,644,500 43 124.000 93 T/J 24,300 0 B 0 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,560 1,525 1,555 -5 3,900 6,008,000 14 119.615 1,555 T/J 1,900 1,520 B 3,200 210 MCAS M Cash Integrasi Tbk. --U9---2 1,410 1,410 1,335 1,360 -50 673,300 923,562,000 298 98.195 1,370 J 16,300 1,360 T/B 11,900 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,295 1,260 1,280 -5 52,090,300 66,895,878,500 2,916 333.775 1,280 T/J 360,700 1,275 B 548,500 212 MDKI Emdeki Utama Tbk. --U3---2 137 145 128 142 5 24,400 3,447,700 39 33.231 143 J 8,100 140 B 1,000 213 MERK Merck Tbk. --U5---2 2,750 2,800 2,600 2,750 0 61,400 166,900,000 82 7,250.771 2,750 T/J 500 2,660 B 7,200 214 MFIN Mandala Multifinance Tbk. --U8---2 880 895 840 895 15 39,600 34,448,500 24 917.949 900 J 9,400 830 B 8,500 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 500 500 486 500 0 3,600 1,797,000 9 250.000 500 T/J 6,500 490 B 3,200 216 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---2 306 302 300 302 -4 15,400 4,630,600 5 61.633 302 T/J 2,700 298 B 100 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 1,450 1,420 1,450 0 600 858,000 3 527.273 1,450 T/J 199,300 1,420 B 1,100 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 1,978,700 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 200 10,000 2 22.062 50 T/J 5,219,900 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 0 0 50 0 0 0 0 125.000 50 J 12,831,900 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---2 515 525 505 525 10 8,173,100 4,243,513,500 484 87.683 525 T/J 99,600 520 B 95,000 225 MMLP Mega Manunggal Property Tbk. --M6---2 204 206 196 200 -4 1,448,400 290,130,800 132 34.188 200 T/J 538,600 196 B 88,900 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,135 1,060 1,135 40 60,400 66,705,000 18 195.690 1,135 T/J 10,400 1,055 B 5,000 227 MPOW Megapower Makmur Tbk. --U7---2 58 65 57 60 2 182,900 11,259,600 126 30.000 60 T/J 23,200 59 B 700 228 MPRO Maha Properti Indonesia Tbk. --U6---2 900 1,010 850 900 0 2,100 1,907,000 16 818.182 890 J 2,900 860 B 100 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 0 0 6,675 0 0 0 0 605.452 6,275 J 200 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 106,390,300 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 145 150 138 150 5 49,800 7,038,000 33 46.875 150 T/J 402,800 142 B 4,800 232 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 126,100 0 B 0 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 50 0 11,900 601,800 7 50.000 51 J 25,800 50 T/B 336,500 235 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---2 194 220 183 183 -11 46,800 8,584,200 17 177.670 183 T/J 30,300 182 B 50,000 238 NATO Nusantara Properti Internasional Tbk. --U9---2 270 334 282 334 64 21,150,200 6,501,421,600 4,298 324.272 336 J 48,600 334 T/B 1,241,300 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 140 131 139 -1 9,600 1,298,300 10 82.738 139 T/J 2,400 132 B 400 240 NFCX NFC Indonesia Tbk. --U9---2 1,570 1,580 1,500 1,510 -60 76,900 117,075,500 95 81.622 1,515 J 100 1,510 T/B 2,000 241 NICK Charnic Capital Tbk. --U9---2 316 0 0 316 0 0 0 0 158.000 316 J 9,300 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---2 146 154 136 140 -6 290,400 40,590,300 48 133.333 141 J 13,800 0 B 0 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 84,149,800 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 364 0 0 364 0 0 0 0 191.579 384 J 100 344 B 500 246 OCAP Onix Capital Tbk. --U9---2 191 200 200 200 9 100 20,000 1 100.000 178 J 6,800 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 83 91 81 82 -1 11,559,200 993,342,400 744 205.159 83 J 48,600 82 T/B 264,200 248 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 5,600 249 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 108 109 107 108 0 1,524,100 165,344,500 259 80.000 109 J 141,100 108 T/B 11,100 250 PALM Provident Agro Tbk. --U1---2 200 200 190 190 -10 8,600 1,710,000 5 51.931 200 J 37,000 190 T/B 2,600 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 57 64 57 64 7 46,300 2,775,600 37 59.259 64 T/J 8,600 62 B 400 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 0 0 216 0 0 0 0 144.000 216 J 5,100 202 B 600 253 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---2 139 149 130 130 -9 21,300 2,782,700 18 280.862 130 T/J 10,000 0 B 0 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 220 220 214 214 -6 5,100 1,121,400 2 285.333 218 J 500 210 B 500 256 PICO Pelangi Indah Canindo Tbk --U3---2 278 346 278 346 68 2,567,500 832,007,000 746 53.231 0 J 0 346 T/B 135,200 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 51 50 50 0 2,827,000 141,445,500 993 12.500 50 T/J 957,200 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---2 123 130 115 128 5 1,500 192,600 8 102.400 127 J 3,400 122 B 800,000 260 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 53 52 53 1 10,700 559,000 11 39.259 53 T/J 12,400 52 B 2,600 262 POLI Pollux Investasi Internasional Tbk. --U6---2 1,065 1,200 995 1,200 135 171,600 191,163,500 36 73.394 1,195 J 300 1,100 B 100 263 POLU Golden Flower Tbk. --U4---2 730 715 685 715 -15 300 211,500 3 248.264 760 J 200 715 T/B 200 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 61,200 3,060,000 6 0.429 50 T/J 781,000 0 B 0 265 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 266 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 510 480 480 -25 70,500 35,249,500 10 89.720 555 J 80,300 470 B 1,500 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 5,900 295,000 2 33.333 50 T/J 17,352,300 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 640 655 635 645 5 1,305,900 840,980,500 261 43.000 645 T/J 355,300 635 B 122,000 269 PRIM Royal Prima Tbk. --U9---2 286 350 268 268 -18 75,200 21,981,400 46 53.600 268 T/J 83,600 0 B 0 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 184 180 182 0 4,825,100 875,893,700 478 590.468 182 T/J 386,800 181 B 39,100 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 128 132 132 132 4 100 13,200 1 13.200 120 J 3,600 0 B 0 272 PSGO Palma Serasih Tbk. --U1---2 95 94 89 89 -6 467,500 41,836,300 51 84.762 93 J 1,000 89 T/B 33,800 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,089,500 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 905 905 885 905 0 2,001,400 1,790,033,000 401 139.231 905 T/J 63,800 900 B 167,900 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 800 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 98 102 94 95 -3 110,182,800 10,860,051,600 39,201 90.476 95 T/J 5,200,700 94 B 4,596,600 277 PYFA Pyridam Farma Tbk --U5---2 620 640 615 630 10 299,500 186,816,000 73 617.405 635 J 12,100 630 T/B 170,800 278 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 51 53 0 78,005,900 4,090,453,100 2,619 53.000 53 T/J 14,080,500 52 B 604,600 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 228 224 214 224 -4 28,500 6,103,000 11 91.784 222 J 1,800 214 B 6,400 280 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---2 462 466 456 456 -6 450,700 208,594,400 187 279.755 456 T/J 70,800 454 B 11,200 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 367,200 18,360,000 7 79.834 50 T/J 232,800 0 B 0 283 RONY Aesler Grup Internasional Tbk. --U9---2 158 158 156 156 -2 27,200 4,297,400 10 156.000 158 J 23,900 156 T/B 2,200 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 164 169 160 169 5 1,200 194,800 5 67.600 169 T/J 6,100 160 B 5,200 285 SAFE Steady Safe Tbk --U7---2 189 189 188 189 0 279,600 52,624,900 50 19.028 189 T/J 300 182 B 100 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 89 90 86 86 -3 465,000 40,687,500 67 107.500 87 J 161,200 86 T/B 51,800 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,750 0 0 1,750 0 0 0 0 700.000 2,180 J 34,300 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,562,800 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 110 112 105 106 -4 5,754,000 629,261,800 386 100.952 107 J 99,900 106 T/B 2,500 290 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 6,100 305,000 3 27.536 50 T/J 2,417,800 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 655 815 650 815 160 26,200 18,568,000 32 433.511 0 J 0 815 T/B 13,800 293 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---2 496 540 496 535 39 840,600 433,743,500 185 382.143 535 T/J 2,400 530 B 2,700 295 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---2 585 590 545 545 -40 32,200 18,543,000 20 504.630 575 J 4,500 0 B 0 297 SIPD Sierad Produce Tbk. --U3---2 1,210 1,160 1,160 1,160 -50 500 580,000 2 1.289 1,210 J 6,200 1,160 T/B 30,000 298 SKBM Sekar Bumi Tbk. --U5---2 412 384 384 384 -28 200 76,800 1 333.913 384 T/J 1,900 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. --M6---2 480 498 478 478 -2 441,000 211,667,000 61 68.286 488 J 5,000 478 T/B 57,400 301 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 5,125 5,350 5,100 5,150 25 243,300 1,263,320,000 74 4,478.261 5,150 T/J 2,800 5,125 B 200 303 SMAR Smart Tbk. --U1---2 2,930 2,940 2,930 2,940 10 500 1,467,000 4 971.387 2,980 J 100 2,930 B 900 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 87 0 0 87 0 0 0 0 11.023 99 J 18,200 87 B 9,500 305 SMMT Golden Eagle Energy Tbk. --U2---2 88 90 84 89 1 61,200 5,422,100 7 208.216 89 T/J 23,000 85 B 1,700 306 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 307 SOSS Shield On Service Tbk. --U9---2 398 0 0 398 0 0 0 0 144.203 396 J 1,100 372 B 200 308 SOTS Satria Mega Kencana Tbk. --U9---2 214 234 214 214 0 1,000 216,000 2 129.697 214 T/J 33,000 0 B 0 309 SPTO Surya Pertiwi Tbk. CDM9K--2 530 545 515 520 -10 421,200 220,842,000 138 44.828 530 J 1,100 520 T/B 35,500 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 199 200 191 192 -7 2,509,100 488,883,900 472 109.105 192 T/J 52,100 191 B 307,600 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 2,810 2,780 2,810 10 140,100 392,057,000 120 51.091 2,810 T/J 2,400 2,790 B 1,200 312 SSTM Sunson Textile Manufacture Tbk --U4---2 550 515 515 515 -35 1,200 618,000 4 121.176 515 T/J 400 0 B 0 313 STTP Siantar Top Tbk. --U5---2 7,250 0 0 7,250 0 0 0 0 4,284.110 7,250 J 1,200 6,750 B 500 314 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 500 0 B 0 316 SURE Super Energy Tbk. --U2---2 2,880 2,910 2,890 2,910 30 75,600 219,994,000 12 1,877.419 2,910 T/J 42,100 2,870 B 1,100 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 95 88 94 1 2,628,100 244,108,800 199 58.750 94 T/J 45,100 93 B 10,200 318 TALF Tunas Alfin Tbk. --U3---2 262 0 0 262 0 0 0 0 66.329 258 J 900 244 B 2,100 319 TAMA Lancartama Sejati Tbk. --U6---2 158 170 159 167 9 5,000 801,600 7 95.429 167 T/J 1,200 160 B 700 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 72 75 71 72 0 11,136,100 807,145,300 743 657.835 73 J 164,300 72 T/B 376,800 321 TBMS Tembaga Mulia Semanan Tbk. CDU3---2 740 750 730 730 -10 48,200 35,271,000 37 103.546 740 J 2,800 735 B 100 322 TCPI Transcoal Pacific Tbk. --U7---2 4,840 5,000 4,820 5,000 160 10,971,600 53,331,846,000 7,048 3,623.188 5,025 J 12,600 5,000 T/B 7,600 323 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---2 204 204 197 197 -7 697,500 139,001,400 229 123.125 198 J 12,000 197 T/B 31,300 325 TFAS Telefast Indonesia Tbk. --U9---2 163 162 154 162 -1 4,500 720,800 10 90.000 162 T/J 4,500 160 B 100 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 436 436 436 0 9,600 4,185,600 1 98.803 470 J 3,400 438 B 300 327 TGKA Tigaraksa Satria Tbk. --U9---2 5,500 5,700 5,700 5,700 200 100 570,000 1 4,684.033 6,250 J 200 5,725 B 300 328 TIFA Tifa Finance Tbk. --U8---2 196 200 196 200 4 60,000 11,960,000 2 100.000 210 J 13,400 196 B 10,000 329 TIRA Tira Austenite Tbk --U9---2 274 274 274 274 0 100 27,400 1 122.973 274 T/J 24,500 270 B 200 330 TMPO Tempo Intimedia Tbk. --U9---2 147 146 137 140 -7 3,600 524,100 5 48.635 145 J 100 140 T/B 12,300 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 216 208 204 206 -10 800 164,600 4 137.333 208 J 50,000 206 T/B 2,700 332 TOTO Surya Toto Indonesia Tbk. --U3---2 224 228 220 224 0 29,600 6,553,000 19 726.636 226 J 15,900 224 T/B 50,700 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,775 6,850 6,700 6,800 25 2,318,000 15,772,472,500 821 1,572.563 6,800 T/J 45,500 6,750 B 59,600 334 TPMA Trans Power Marine Tbk. --U7---2 262 262 262 262 0 8,600 2,253,200 4 113.913 270 J 2,900 262 T/B 3,200 335 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---2 280 284 270 274 -6 23,287,200 6,390,068,800 804 137.000 276 J 478,100 274 T/B 613,400 337 TRIS Trisula International Tbk. --U4---2 266 262 248 248 -18 24,300 6,314,800 15 82.667 260 J 6,800 0 B 0 338 TRUK Guna Timur Raya Tbk. --U7---2 105 108 106 107 2 443,200 47,409,000 78 46.522 108 J 224,800 107 T/B 62,500 339 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 350 350 0 200 70,000 2 411.765 348 J 8,000 340 B 100 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,690 2,620 2,690 0 1,900 5,020,000 7 69.870 2,790 J 130,700 2,620 B 1,500 341 UNIT Nusantara Inti Corpora Tbk --U4---2 157 160 148 154 -3 300 46,200 3 3.823 154 T/J 1,100 148 B 400 342 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 600 343 VINS Victoria Insurance Tbk. --U8---2 111 112 108 112 1 4,000 445,800 14 106.667 110 J 6,500 109 B 100 344 VRNA Verena Multi Finance Tbk. --U8---2 114 110 107 107 -7 400 43,400 4 107.955 109 J 100 108 B 100 345 WAPO Wahana Pronatural Tbk. --U9---2 68 73 68 68 0 500 34,500 4 38.857 68 T/J 6,700 64 B 3,000 346 WICO Wicaksana Overseas International Tbk. --U9---2 620 615 615 615 -5 3,500 2,152,500 3 31.791 615 T/J 9,100 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 19,200 960,000 8 11.111 50 T/J 3,522,200 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 249,900 12,495,000 15 13.298 50 T/J 1,363,300 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 660 0 0 660 0 0 0 0 121.101 615 J 16,100 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 170 163 160 163 -7 200 32,300 2 77.330 180 J 5,000 163 T/B 2,200 351 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 2,500 125,000 4 28.960 50 T/J 7,500 0 B 0 352 ZINC Kapuas Prima Coal Tbk. --U2---2 154 158 149 150 -4 119,508,300 18,345,211,600 2,973 534.740 150 T/J 271,200 149 B 1,903,800 353 ZONE Mega Perintis Tbk. --U4---2 414 416 412 412 -2 54,000 22,393,400 23 138.255 412 T/J 300 410 B 800 Total 1,251,330,200 460,400,704,500 124,515 2,105,459,200 50,988,200 Jakarta, 19 June 2020 Trading Division