List of Securities Quotation Development Board: Date: Monday, 22 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 50 -1 777,300 39,192,100 58 87.719 51 J 748,300 50 T/B 6,994,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 6,000 6,000 6,000 250 3,200 19,200,000 1 1,369.804 5,750 J 900 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 860 860 840 855 -5 8,100 6,920,500 15 44.416 855 T/J 1,500 845 B 1,900 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 470 J 4,300 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 96 100 96 96 0 73,800 7,095,200 14 87.273 100 J 17,000 96 T/B 4,400 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 51 J 4,100 50 T/B 10,900 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 800 40,000 2 75.893 50 T/J 2,496,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 350 388 360 360 10 2,400 867,600 5 47.488 360 T/J 7,400 350 B 2,600 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 278 308 270 298 20 185,200 54,253,600 117 149.000 300 J 500 298 T/B 14,500 11 ALDO Alkindo Naratama Tbk. --U3---2 390 390 390 390 0 600 234,000 1 285.834 390 T/J 400 384 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 430 430 430 430 0 100 43,000 1 72.391 400 J 2,200 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 264 224 226 -14 923,700 210,089,400 50 34.769 236 J 25,800 226 T/B 60,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 270 262 266 -2 15,600 4,180,200 8 253.333 268 J 10,200 266 T/B 1,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 338 336 320 330 -8 154,700 50,901,800 36 189.655 332 J 1,200 330 T/B 700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 314 314 294 312 -2 29,300 8,621,800 14 243.750 312 T/J 3,500 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,980 1,980 0 300 594,000 1 104.211 1,980 T/J 26,000 1,960 B 1,100 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 16,600 830,000 7 125.000 50 T/J 22,267,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 129 154 139 153 24 215,300 31,605,800 66 9.795 154 J 3,000 153 T/B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 900 900 885 890 -10 19,476,100 17,340,083,500 2,014 946.647 890 T/J 101,700 885 B 16,800 21 APII Arita Prima Indonesia Tbk. --U9---2 208 208 194 202 -6 17,000 3,375,400 9 91.818 202 T/J 55,000 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 810 0 0 810 0 0 0 0 20.352 825 J 500 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 570 570 570 570 0 10,000 5,700,000 2 38.000 575 J 20,100 535 B 1,100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 650 650 605 605 -45 20,600 12,481,000 16 256.356 605 T/J 3,269,400 0 B 0 25 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk --U9---2 400 0 0 400 0 0 0 0 232.032 396 J 1,300 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,350 1,360 1,300 1,345 -5 346,800 465,599,000 93 6,778.551 1,350 J 8,100 1,345 T/B 6,000 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---2 135 130 126 130 -5 128,100 16,158,300 10 86.667 130 T/J 4,100 126 B 87,300 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 394 414 392 412 18 16,686,600 6,720,480,400 2,883 392.381 414 J 232,100 412 T/B 442,300 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 0 0 1,985 0 0 0 0 774.504 1,980 J 1,400 1,850 B 300 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 10,300 515,000 3 50.000 50 T/J 20,988,100 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 57.388 50 T/J 30,616,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 416 412 408 412 -4 43,100 17,682,800 22 303.756 412 T/J 8,500 406 B 12,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 57 59 55 58 1 253,600 14,254,600 21 23.200 58 T/J 14,100 57 B 100,000 36 BALI Bali Towerindo Sentra Tbk. --U7---2 900 900 900 900 0 100 90,000 1 1,125.000 900 T/J 20,000 840 B 300 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 102,500 5,125,000 4 33.333 50 T/J 65,664,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 980 1,035 980 1,035 55 800 795,000 3 127.666 1,005 J 800 925 B 400 39 BBHI Bank Harda Internasional Tbk. --U8---2 78 84 78 78 0 52,500 4,207,200 28 62.400 78 T/J 334,600 77 B 9,500 40 BBLD Buana Finance Tbk. --U8---2 412 0 0 412 0 0 0 0 163.736 418 J 900 384 B 3,600 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 144 149 140 140 -4 5,532,600 803,600,900 970 116.667 141 J 202,200 140 T/B 272,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 3,251,600 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 230 238 226 232 2 1,960,700 454,308,800 176 68.235 232 T/J 122,200 230 B 170,200 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,096,700 54,835,000 18 217.306 50 T/J 758,470,500 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 700 695 700 0 1,400 979,500 4 466.667 700 T/J 13,400 695 B 16,700 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 308 314 288 296 -12 13,570,800 3,978,401,600 768 281.905 296 T/J 51,100 294 B 100,100 48 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 131,000 6,551,000 25 48.544 51 J 846,000 50 T/B 26,900 49 BHAT Bhakti Multi Artha Tbk. --U8---2 422 442 424 442 20 105,666,800 45,499,039,400 2,078 429.126 444 J 1,037,900 442 T/B 45,900 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 185 194 173 173 -12 12,200 2,151,100 24 17.300 191 J 2,400 173 T/B 15,500 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 252,300 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,400 120,000 3 35.714 50 T/J 54,358,300 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 51 50 50 0 5,500 275,500 2 20.851 50 T/J 480,100 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 4,000 200,000 3 41.667 50 T/J 30,700 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 70 73 69 69 -1 262,000 18,290,600 14 158.330 71 J 8,900 69 T/B 30,600 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,700 J 100 3,200 B 1,000 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 520 525 515 520 0 95,200 49,594,500 108 400.000 520 T/J 3,800 515 B 6,800 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 252 252 252 0 500 126,000 2 78.750 264 J 200 254 B 1,400 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200,100 10,005,000 1 0.172 50 T/J 65,783,000 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,480 1,475 1,425 1,425 -55 48,491,900 70,898,710,000 2,053 1,383.495 1,425 T/J 7,400 1,420 B 193,500 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 171 178 165 173 2 181,200 30,260,900 48 98.857 174 J 47,100 167 B 100 62 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 965 J 200 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 80 75 79 0 1,209,800 95,085,300 116 19.750 79 T/J 328,300 78 B 300,500 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 164,300 1,185 B 300,100 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 10,000 10,000 0 2,000 20,000,000 1 2,000.000 10,000 T/J 2,000 0 B 0 66 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 26,823,200 1,341,160,000 120 7.874 50 T/J 34,812,900 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,230 0 0 1,230 0 0 0 0 922.869 1,180 J 4,500 1,145 B 200 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,500 1,590 1,395 1,545 45 74,000 111,379,000 49 79.231 1,545 T/J 8,400 1,445 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 7,082,400 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 151 152 151 152 1 20,100 3,055,000 9 507.631 158 J 2,500 152 T/B 5,800 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 810 800 795 800 -10 23,200 18,450,500 21 135.593 800 T/J 4,800 795 B 4,800 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 862,000 43,100,000 68 2.902 50 T/J 676,070,900 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 62 61 58 59 -3 15,800 922,000 15 45.385 59 T/J 700 58 B 107,500 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 489,300 24,508,300 104 29.762 50 T/J 9,100 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 228 J 1,700 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 314 314 304 306 -8 13,436,700 4,144,872,400 893 297.087 308 J 265,300 306 T/B 29,800 78 CASA Capital Financial Indonesia Tbk. --U8---2 378 378 354 370 -8 24,150,300 9,124,993,000 134 675.960 370 T/J 72,600 352 B 13,100 79 CASS Cardig Aero Services Tbk. --U7---2 210 214 204 204 -6 2,172,200 446,034,200 362 51.000 206 J 45,400 204 T/B 52,600 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 191 189 191 0 10,313,800 1,969,923,100 1,133 119.375 191 T/J 48,900 189 B 1,600 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 284 286 266 268 -16 10,347,200 2,814,826,800 1,416 107.200 270 J 180,900 268 T/B 1,215,300 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 78 82 74 82 4 8,007,000 633,544,600 326 524.800 82 T/J 1,180,300 77 B 73,000 83 CINT Chitose Internasional Tbk. --U5---2 258 260 254 260 2 56,300 14,421,600 8 78.788 260 T/J 22,800 250 B 600 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 200 360,000 1 6,531.679 1,800 T/J 4,800 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 0 0 1,810 0 0 0 0 1,005.556 1,800 J 100 1,700 B 300 87 CLPI Colorpak Indonesia Tbk. --U9---2 670 740 675 710 40 217,100 152,044,000 93 355.000 715 J 700 710 T/B 9,100 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---2 264 0 0 264 0 0 0 0 480.000 260 J 400 248 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 890 890 830 870 -20 2,300 1,924,000 4 439.394 870 T/J 10,000 860 B 100 92 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 11,160,400 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 4,000 200,000 2 40.000 50 T/J 11,891,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 1,045,600 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 197 206 191 200 3 181,400 35,618,000 73 102.041 206 J 4,600 200 T/B 69,100 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 238 244 234 234 -4 1,831,000 437,286,600 338 187.200 234 T/J 17,200 232 B 133,400 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 400 20,000 1 2.105 50 T/J 32,600 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 134 136 125 129 -5 36,708,800 4,730,173,100 3,144 126.471 129 T/J 13,900 128 B 310,400 99 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 595 J 200 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 96 97 92 92 -4 3,223,400 301,792,900 398 61.333 93 J 12,100 92 T/B 386,900 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,830 1,820 1,820 -5 9,400 17,162,500 7 3,653.005 1,825 J 2,200 1,815 B 1,800 102 DFAM Dafam Property Indonesia Tbk. --U9---2 344 358 320 320 -24 38,800 12,886,400 27 278.261 340 J 103,600 0 B 0 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,705 J 800 1,700 B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,520 1,540 1,455 1,480 -40 292,400 433,940,000 104 50.169 1,495 J 39,000 1,480 T/B 5,700 105 DKFT Central Omega Resources Tbk. --M2---2 94 94 91 93 -1 1,835,500 170,199,800 164 238.890 93 T/J 268,100 92 B 53,000 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 145 171 141 171 26 104,907,400 17,030,500,500 6,005 74.348 171 T/J 532,700 170 B 3,946,100 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 13,300 42,294,000 7 2,793.419 3,180 T/J 4,700 3,150 B 2,500 108 DUTI Duta Pertiwi Tbk --U6---2 4,730 0 0 4,730 0 0 0 0 475.712 4,750 J 1,000 0 B 0 109 DWGL Dwi Guna Laksana Tbk. --U9---2 250 258 248 248 -2 5,500 1,377,000 17 165.333 248 T/J 700 246 B 500 110 EAST Eastparc Hotel Tbk. --M9---2 52 55 52 53 1 954,900 50,186,000 70 39.850 53 T/J 153,300 52 B 299,400 111 ECII Electronic City Indonesia Tbk. --U9---2 665 665 650 665 0 15,100 10,040,000 4 16.420 665 T/J 85,100 650 B 1,100 112 EMDE Megapolitan Developments Tbk. --U6---2 200 0 0 200 0 0 0 0 80.000 200 J 9,400 186 B 5,000 113 ENRG Energi Mega Persada Tbk. --U2---2 53 55 52 54 1 18,722,500 1,005,002,500 408 4.502 55 J 7,327,400 54 T/B 2,027,600 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 88 84 86 0 44,143,700 3,778,306,900 1,683 23.243 86 T/J 1,743,100 85 B 441,100 115 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,725 1,750 -100 23,100 40,583,000 24 1,224.384 1,835 J 100 1,750 T/B 12,900 116 ERTX Eratex Djaja Tbk. --U4---2 137 136 128 128 -9 500 65,500 5 54.327 128 T/J 2,900 0 B 0 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 161 170 158 166 5 2,355,500 390,834,600 569 101.840 166 T/J 3,200 165 B 248,200 118 ESTA Esta Multi Usaha Tbk. --U9---2 94 96 92 94 0 302,400 28,708,900 74 78.333 94 T/J 2,800 92 B 11,100 119 FAST Fast Food Indonesia Tbk. --U9---2 955 970 920 940 -15 66,500 63,181,500 60 2,956.626 945 J 13,400 940 T/B 11,800 120 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---2 114 117 112 112 -2 3,151,700 358,829,600 343 22.400 114 J 126,800 112 T/B 508,400 122 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 2,710 B 100 123 FITT Hotel Fitra International Tbk. --U9---2 55 54 52 54 -1 107,400 5,676,900 35 52.941 54 T/J 8,600 52 B 10,200 124 FMII Fortune Mate Indonesia Tbk --U6---2 800 800 800 800 0 100 80,000 1 800.000 775 J 100 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 127 127 123 124 -3 370,900 46,106,100 70 91.852 125 J 150,300 124 T/B 18,700 126 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 1,000 127 FPNI Lotte Chemical Titan Tbk. --U3---2 94 94 93 94 0 93,800 8,740,700 22 28.512 94 T/J 1,000 93 B 1,100 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 110 107 105 107 -3 300 31,900 2 97.273 107 T/J 500 104 B 1,500 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 60 62 56 58 -2 314,100 18,393,200 61 36.250 59 J 85,000 58 T/B 24,900 130 GEMA Gema Grahasarana Tbk. --U9---2 360 362 360 362 2 10,100 3,656,000 4 804.444 362 T/J 10,400 354 B 100 131 GGRP Gunung Raja Paksi Tbk. --U3---2 262 264 264 264 2 500 132,000 2 31.429 280 J 2,800 264 T/B 4,500 132 GLOB Global Teleshop Tbk. --U9---2 206 212 192 200 -6 13,200 2,647,400 11 17.391 192 J 1,700 0 B 0 133 GLVA Galva Technologies Tbk. --U9---2 320 320 318 320 0 22,800 7,294,600 11 141.593 320 T/J 67,200 312 B 200 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,900 J 300 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 198 220 187 208 10 8,000 1,622,400 22 123.077 208 T/J 800 191 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---2 111 104 104 104 -7 100 10,400 1 8.367 104 T/J 7,500 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 84 83 82 83 -1 300 24,700 3 72.174 82 J 100 81 B 100 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,398,100 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 252 298 242 246 -6 617,100 158,860,000 64 223.636 286 J 38,300 250 B 10,000 141 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 142 HRME Menteng Heritage Realty Tbk. --U9---2 110 119 103 116 6 26,627,700 3,051,901,700 2,232 110.476 117 J 522,200 116 T/B 107,900 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 73,093,900 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 300 J 5,600 284 B 1,000 145 ICON Island Concepts Indonesia Tbk. --U9---2 57 58 57 57 0 39,800 2,268,700 9 109.413 57 T/J 33,600 56 B 5,400 146 IFSH Ifishdeco Tbk. --U2---2 292 274 274 274 -18 100 27,400 1 62.273 294 J 3,000 278 B 2,200 147 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---2 488 496 484 486 -2 4,206,800 2,066,906,600 937 405.000 488 J 86,100 486 T/B 69,300 149 IKBI Sumi Indo Kabel Tbk. --U4---2 244 0 0 244 0 0 0 0 22.128 244 J 42,800 236 B 100 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,170 1,180 1,170 1,175 5 713,900 837,582,500 53 309.211 1,180 J 30,300 1,175 T/B 4,600 151 INAI Indal Aluminium Industry Tbk. --U3---2 354 342 342 342 -12 2,200 752,400 3 124.863 374 J 2,000 342 T/B 3,800 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 1 40.650 50 T/J 1,077,700 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 110 115 103 113 3 378,400 42,597,400 73 102.727 114 J 81,800 112 B 100 154 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 700 35,000 2 4.000 50 T/J 56,900 0 B 0 155 INOV Inocycle Technology Group Tbk. --M3---2 286 318 286 296 10 32,100 9,372,600 16 118.400 296 T/J 2,800 286 B 13,900 156 INPP Indonesian Paradise Property Tbk. XDU9---2 690 690 665 685 -5 2,158,300 1,467,419,500 38 652.381 685 T/J 5,700 670 B 1,600 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,915 1,950 1,845 1,915 0 410,300 799,352,000 31 693.841 1,915 T/J 2,700 1,860 B 3,400 158 INRU Toba Pulp Lestari Tbk. --U3---2 825 830 820 820 -5 800 659,500 3 8.325 820 T/J 1,400 775 B 100 159 INTA Intraco Penta Tbk. --U9---2 260 0 0 260 0 0 0 0 183.278 260 J 10,000 252 B 700 160 INTD Inter Delta Tbk --U9---2 165 183 165 179 14 8,000 1,359,600 26 55.127 174 J 100 160 B 300 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 199 214 199 200 1 71,400 14,313,500 68 52.632 200 T/J 10,000 199 B 12,600 162 IRRA Itama Ranoraya Tbk. --U9---2 540 550 535 535 -5 4,446,500 2,412,706,500 599 143.048 540 J 1,500 535 T/B 95,200 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,735 1,750 1,700 1,700 -35 186,300 318,249,000 308 772.727 1,715 J 4,400 1,700 T/B 2,700 164 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 165 JAST Jasnita Telekomindo Tbk. --U7---2 120 128 112 121 1 30,369,700 3,684,781,400 3,376 49.187 122 J 190,900 121 T/B 28,000 166 JAYA Armada Berjaya Trans Tbk. --U7---2 62 64 58 59 -3 56,300 3,371,800 26 20.486 61 J 5,400 59 T/B 131,900 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 6,950 6,950 0 100 695,000 1 526.735 6,950 T/J 1,500 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 155,100 7,755,000 1 35.714 50 T/J 183,548,400 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 460 460 460 10 100 46,000 1 260.934 560 J 200 460 T/B 2,200 170 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 171 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 198 198 186 197 -1 4,200 806,600 10 140.714 197 T/J 5,900 186 B 29,300 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 995 990 995 5 1,800 1,787,000 3 214.292 995 T/J 100 930 B 2,000 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 760 765 760 765 5 1,323,500 1,011,785,500 29 1,700.000 770 J 35,600 765 T/B 2,011,900 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 2,000 100,000 7 8.464 50 T/J 28,000 0 B 0 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 7,000 350,000 4 33.333 50 T/J 580,700 0 B 0 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 352 362 344 346 -6 18,516,900 6,527,802,200 2,477 346.000 346 T/J 62,100 344 B 150,100 177 KBLM Kabelindo Murni Tbk. --U4---2 246 252 230 230 -16 3,523,000 820,034,200 377 7.667 230 T/J 41,600 0 B 0 178 KBLV First Media Tbk. --U9---2 368 370 370 370 2 1,400 518,000 3 98.420 368 J 2,100 0 B 0 179 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---2 750 830 745 745 -5 1,200 932,500 10 186.250 780 J 4,900 745 T/B 1,400 181 KEJU Mulia Boga Raya Tbk. --U5---2 850 860 850 855 5 69,300 58,943,500 37 114.000 860 J 20,600 855 T/B 20,600 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 387,900 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 0 0 202 0 0 0 0 67.333 220 J 800 202 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 200 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 38,900 9,258,200 10 51.965 240 J 10,000 238 T/B 13,600 186 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 88,500 99 B 9,400 187 KONI Perdana Bangun Pusaka Tbk --U9---2 490 486 486 486 -4 100 48,600 1 102.316 484 J 300 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 540 550 0 30,000 16,421,000 17 139.241 555 J 9,200 550 T/B 26,200 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 861,000 43,050,200 23 29.762 50 T/J 187,100 0 B 0 190 KPIG MNC Land Tbk. --M9---2 113 115 112 113 0 7,295,900 829,976,100 4,438 243.152 113 T/J 229,800 112 B 1,076,100 191 KRAH Grand Kartech Tbk. --U4---2 535 525 498 498 -37 5,200 2,592,300 4 181.091 498 T/J 5,900 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 280 280 266 276 -4 33,700 9,325,400 15 70.769 278 J 20,000 272 B 1,000 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,201,300 0 B 0 194 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 195 LCKM LCK Global Kedaton Tbk. --U7---2 362 370 364 370 8 14,100 5,186,000 5 177.885 362 J 10,100 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 75 75 70 70 -5 4,494,300 317,825,000 701 22.000 71 J 543,900 70 T/B 9,800 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 85 85 85 -2 100 8,500 1 12.403 85 T/J 15,500 82 B 600 198 LMSH Lionmesh Prima Tbk. --U3---2 330 320 308 308 -22 18,500 5,700,400 20 42.778 308 T/J 2,200 0 B 0 199 LPIN Multi Prima Sejahtera Tbk --U4---2 202 202 199 199 -3 39,900 7,940,400 6 90.772 206 J 125,000 199 T/B 5,300 200 LPLI Star Pacific Tbk --U9---2 77 78 78 78 1 100 7,800 1 2.406 77 J 2,000 73 B 100 201 LPPS Lippo Securities Tbk. --U8---2 85 85 83 85 0 13,000 1,102,200 10 5.774 85 T/J 45,800 82 B 400 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 139 139 139 -10 100 13,900 1 15.444 149 J 600 139 T/B 500 203 LUCK Sentral Mitra Informatika Tbk. --U9---2 310 320 304 308 -2 189,600 58,391,800 67 107.692 312 J 12,100 308 T/B 1,200 204 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 205 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 26,713,600 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,560 2,660 2,520 2,580 20 3,355,100 8,690,340,000 745 122.857 2,580 T/J 863,700 2,560 B 250,200 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,650 1,605 1,605 1,605 -45 100 160,500 1 95.536 1,615 J 100 1,605 T/B 100 208 MARI Mahaka Radio Integra Tbk. --M9---2 93 96 87 90 -3 551,800 50,803,600 79 120.000 90 T/J 49,200 89 B 28,500 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,560 1,490 1,555 0 20,200 30,783,000 76 119.615 1,550 J 200 1,510 B 100 210 MCAS M Cash Integrasi Tbk. --U9---2 1,360 1,395 1,350 1,360 0 651,400 895,867,000 194 98.195 1,360 T/J 160,900 1,355 B 3,300 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,370 1,285 1,365 85 105,653,200 142,058,084,500 9,957 355.940 1,365 T/J 1,407,300 1,360 B 1,881,900 212 MDKI Emdeki Utama Tbk. --U3---2 142 145 134 138 -4 61,000 8,371,700 47 32.295 138 T/J 48,800 135 B 6,000 213 MERK Merck Tbk. --U5---2 2,750 2,780 2,710 2,730 -20 19,700 53,803,000 40 7,198.038 2,750 J 11,200 2,710 B 4,800 214 MFIN Mandala Multifinance Tbk. --U8---2 895 885 840 875 -20 29,200 24,992,000 11 897.436 875 T/J 14,500 835 B 10,200 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 500 500 492 494 -6 3,100 1,533,400 9 247.000 500 J 400 494 T/B 17,300 216 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 217 MICE Multi Indocitra Tbk. --U9---2 302 304 290 290 -12 3,000 898,400 6 59.184 298 J 100 292 B 2,100 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 1,000 1,405 B 700,400 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 2,324,600 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,160,400 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 0 100 5,000 1 125.000 50 T/J 32,682,000 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,825 0 0 15,825 0 0 0 0 753.571 15,600 J 7,000 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 525 560 520 560 35 7,432,100 3,967,339,500 448 93.528 560 T/J 110,200 555 B 9,500 225 MMLP Mega Manunggal Property Tbk. --M6---2 200 202 194 200 0 1,898,500 378,316,100 104 34.188 200 T/J 21,100 197 B 20,600 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,095 1,075 1,090 -45 62,400 67,895,000 19 187.931 1,090 T/J 7,400 1,070 B 3,200 227 MPOW Megapower Makmur Tbk. --U7---2 60 63 60 62 2 3,600 223,800 10 31.000 62 T/J 9,000 60 B 400 228 MPRO Maha Properti Indonesia Tbk. --U6---2 900 0 0 900 0 0 0 0 818.182 870 J 100 0 B 0 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 6,675 6,675 6,675 0 100 667,500 1 605.452 6,475 J 300 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 56,756,300 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 150 150 141 150 0 113,900 16,304,100 13 46.875 150 T/J 408,000 143 B 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 110,200 0 B 0 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 50 0 100,300 5,015,400 11 50.000 51 J 21,000 50 T/B 8,100 235 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---2 183 187 174 174 -9 1,900 332,800 8 168.932 183 J 11,600 174 T/B 9,500 238 NATO Nusantara Properti Internasional Tbk. --U9---2 334 406 336 368 34 31,252,900 11,817,639,600 7,556 357.282 370 J 3,300 368 T/B 283,200 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 139 138 135 138 -1 10,000 1,374,500 9 82.143 138 T/J 15,700 134 B 100 240 NFCX NFC Indonesia Tbk. --U9---2 1,510 1,850 1,470 1,850 340 389,000 682,952,000 107 100.000 1,850 T/J 192,900 1,480 B 9,400 241 NICK Charnic Capital Tbk. --U9---2 316 0 0 316 0 0 0 0 158.000 316 J 9,500 0 B 0 242 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 243 NIRO City Retail Developments Tbk. --U6---2 140 150 131 139 -1 36,500,400 5,110,056,000 12 132.381 138 J 13,900 134 B 200 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 10,000 500,000 1 33.333 50 T/J 87,867,800 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 364 384 384 384 20 100 38,400 1 202.105 384 T/J 600 340 B 100 246 OCAP Onix Capital Tbk. --U9---2 200 220 200 210 10 10,100 2,041,000 5 105.000 200 J 3,900 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 82 90 78 83 1 8,173,900 702,276,700 635 207.661 84 J 1,300 83 T/B 301,900 248 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---2 108 110 107 109 1 873,600 94,860,100 177 80.741 110 J 319,500 109 T/B 75,800 250 PALM Provident Agro Tbk. --U1---2 190 196 191 195 5 252,000 49,115,700 15 53.298 200 J 100 195 T/B 154,600 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 64 62 61 61 -3 105,500 6,535,700 13 56.481 61 T/J 900 0 B 0 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 214 202 214 -2 2,800 567,800 7 142.667 212 J 100 202 B 9,900 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 420 520 394 494 74 1,300 540,800 4 247.000 494 T/J 3,200 394 B 3,700 254 PEGE Panca Global Kapital Tbk. --U9---2 130 155 124 148 18 8,000 1,207,700 12 319.751 146 J 400 125 B 2,300 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 214 204 202 202 -12 700 142,600 4 269.333 218 J 100 202 T/B 50,100 256 PICO Pelangi Indah Canindo Tbk --U3---2 346 366 322 322 -24 1,855,800 615,526,200 503 49.538 322 T/J 20,200 0 B 0 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 1,911,500 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---2 128 128 123 128 0 3,600 443,300 5 102.400 128 T/J 27,400 123 B 1,111,800 260 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 53 53 51 53 0 73,900 3,797,500 19 39.259 53 T/J 25,300 52 B 1,800 262 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,200 1,120 1,185 -15 119,000 140,000,500 33 72.477 1,185 T/J 100 1,120 B 200 263 POLU Golden Flower Tbk. --U4---2 715 720 710 720 5 1,400 1,002,000 6 250.000 890 J 1,500 885 B 100 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 7,500 375,000 3 0.429 50 T/J 370,400 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---2 480 0 0 480 0 0 0 0 89.720 600 J 100 480 B 300 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 400 20,000 2 33.333 50 T/J 17,675,700 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 645 650 630 635 -10 410,200 261,492,500 193 42.333 645 J 72,500 630 B 41,500 269 PRIM Royal Prima Tbk. --U9---2 268 300 268 268 0 21,500 5,845,800 28 53.600 268 T/J 175,600 262 B 100 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 192 183 186 4 52,188,700 9,813,057,600 3,113 603.445 186 T/J 1,999,000 185 B 1,394,800 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 0 0 132 0 0 0 0 13.200 123 J 6,200 0 B 0 272 PSGO Palma Serasih Tbk. --U1---2 89 105 92 100 11 343,200 33,780,400 74 95.238 100 T/J 112,400 98 B 25,800 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,706,000 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 905 920 890 920 15 2,389,000 2,150,491,500 468 141.538 925 J 164,800 920 T/B 101,600 275 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 95 101 90 93 -2 120,182,500 11,448,018,200 39,935 88.571 94 J 3,214,900 93 T/B 5,590,500 277 PYFA Pyridam Farma Tbk --U5---2 630 640 625 640 10 333,300 209,953,000 64 627.205 640 T/J 28,000 635 B 200,000 278 REAL Repower Asia Indonesia Tbk. --U6---2 53 57 52 54 1 232,286,400 12,715,889,900 5,600 54.000 54 T/J 892,000 53 B 5,844,300 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 224 212 210 210 -14 16,800 3,534,800 16 86.048 212 J 6,600 210 T/B 15,100 280 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---2 456 458 454 456 0 429,100 196,178,400 151 279.755 456 T/J 52,000 454 B 300 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 79,600 3,980,000 5 79.834 50 T/J 123,200 0 B 0 283 RONY Aesler Grup Internasional Tbk. --U9---2 156 156 152 152 -4 18,600 2,839,000 15 152.000 152 T/J 8,100 150 B 1,000 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 169 166 166 166 -3 6,100 1,012,600 3 66.400 168 J 3,900 167 B 300 285 SAFE Steady Safe Tbk --U7---2 189 199 189 189 0 289,300 54,914,300 51 19.028 189 T/J 500 184 B 1,200 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 86 89 86 89 3 17,616,100 1,567,586,000 74 111.250 89 T/J 43,600 88 B 63,500 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,750 1,750 1,750 1,750 0 100 175,000 1 700.000 1,740 J 1,000 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,504,000 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 106 109 100 103 -3 10,261,000 1,058,380,000 848 98.095 104 J 319,300 103 T/B 116,700 290 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 10,500 525,000 3 27.536 50 T/J 1,348,800 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 815 875 800 875 60 30,700 25,314,500 55 465.426 875 T/J 700 850 B 21,500 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 3,650 3,650 3,650 0 100 365,000 1 169.618 3,650 T/J 5,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 535 560 530 560 25 1,003,800 543,388,000 197 400.000 560 T/J 135,000 555 B 2,200 295 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---2 545 545 510 535 -10 21,600 11,493,500 16 495.370 520 J 10,500 510 B 5,100 297 SIPD Sierad Produce Tbk. --U3---2 1,160 1,190 1,100 1,100 -60 10,800 11,898,000 9 1.222 1,185 J 200 1,100 T/B 1,400 298 SKBM Sekar Bumi Tbk. --U5---2 384 384 358 378 -6 3,900 1,408,200 10 328.696 358 J 1,100 0 B 0 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,555 B 200 300 SKRN Superkrane Mitra Utama Tbk. --M6---2 478 496 490 490 12 258,300 127,127,600 30 70.000 492 J 1,400 490 T/B 31,200 301 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 302 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,150 5,325 5,100 5,100 -50 241,800 1,258,377,500 87 4,434.783 5,150 J 500 5,100 T/B 8,200 303 SMAR Smart Tbk. --U1---2 2,940 3,010 2,940 2,940 0 5,100 15,179,000 14 971.387 3,000 J 1,100 2,890 B 100 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 87 88 88 88 1 2,000 176,000 2 11.149 90 J 600 86 B 10,900 305 SMMT Golden Eagle Energy Tbk. --U2---2 89 89 84 85 -4 20,400 1,793,000 6 198.858 85 T/J 25,600 84 B 2,200 306 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---2 398 0 0 398 0 0 0 0 144.203 396 J 1,100 374 B 200 308 SOTS Satria Mega Kencana Tbk. --U9---2 214 234 200 206 -8 7,600 1,526,800 11 124.848 206 T/J 1,200 0 B 0 309 SPTO Surya Pertiwi Tbk. CDM9K--2 520 550 520 520 0 714,300 374,808,000 287 44.828 520 T/J 275,100 515 B 107,000 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 192 204 195 196 4 12,246,700 2,443,283,200 1,375 111.378 197 J 42,900 196 T/B 216,800 311 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,810 2,810 2,770 2,790 -20 221,800 617,583,000 157 50.727 2,790 T/J 2,600 2,780 B 12,500 312 SSTM Sunson Textile Manufacture Tbk --U4---2 515 515 500 515 0 500 255,000 5 121.176 515 T/J 2,200 494 B 100 313 STTP Siantar Top Tbk. --U5---2 7,250 7,300 7,000 7,100 -150 4,100 29,605,000 9 4,195.474 7,500 J 100 7,100 T/B 5,000 314 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 4,800 J 200 4,520 B 100 316 SURE Super Energy Tbk. --U2---2 2,910 0 0 2,910 0 0 0 0 1,877.419 2,910 J 33,300 2,900 B 1,100 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 94 95 93 93 -1 2,655,100 250,333,700 124 58.125 93 T/J 53,000 92 B 32,500 318 TALF Tunas Alfin Tbk. --U3---2 262 244 244 244 -18 2,000 488,000 2 61.772 244 T/J 4,000 0 B 0 319 TAMA Lancartama Sejati Tbk. --U6---2 167 177 158 163 -4 27,300 4,327,000 15 93.143 160 J 500 157 B 85,000 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 72 75 72 72 0 10,134,200 741,509,900 628 657.835 73 J 34,800 72 T/B 2,149,000 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 730 725 690 705 -25 3,900 2,755,500 17 100.000 710 J 100 705 T/B 100 322 TCPI Transcoal Pacific Tbk. --U7---2 5,000 5,125 5,000 5,050 50 11,007,300 55,757,950,000 8,218 3,659.420 5,050 T/J 7,500 5,025 B 138,900 323 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---2 197 202 185 185 -12 1,349,300 257,655,300 381 115.625 187 J 1,000 185 T/B 81,100 325 TFAS Telefast Indonesia Tbk. --U9---2 162 175 160 160 -2 24,600 4,117,700 20 88.889 162 J 6,900 160 T/B 4,400 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 436 436 436 0 9,600 4,185,600 1 98.803 480 J 3,400 438 B 3,000 327 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 0 0 5,700 0 0 0 0 4,684.033 6,250 J 200 5,750 B 400 328 TIFA Tifa Finance Tbk. --U8---2 200 200 200 200 0 40,100 8,020,000 2 100.000 210 J 10,900 200 T/B 59,600 329 TIRA Tira Austenite Tbk --U9---2 274 0 0 274 0 0 0 0 122.973 274 J 24,500 256 B 200 330 TMPO Tempo Intimedia Tbk. --U9---2 140 165 140 149 9 17,900 2,577,000 18 51.761 149 T/J 600 148 B 1,200 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 206 202 197 197 -9 2,900 577,100 8 131.333 218 J 1,000 197 T/B 300 332 TOTO Surya Toto Indonesia Tbk. --U3---2 224 224 220 222 -2 44,500 9,852,200 15 720.148 222 T/J 4,000 220 B 23,800 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,800 6,925 6,800 6,850 50 2,801,400 19,244,230,000 916 1,584.126 6,850 T/J 4,800 6,825 B 6,100 334 TPMA Trans Power Marine Tbk. --U7---2 262 0 0 262 0 0 0 0 113.913 296 J 600 262 B 9,500 335 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 336 TRIN Perintis Triniti Properti Tbk. --U6---2 274 282 270 274 0 25,896,600 7,122,993,400 1,713 137.000 276 J 601,700 274 T/B 787,500 337 TRIS Trisula International Tbk. CDU4---2 248 248 232 232 -16 31,700 7,584,600 35 77.333 232 T/J 1,600 0 B 0 338 TRUK Guna Timur Raya Tbk. --U7---2 107 107 107 107 0 300,400 32,142,800 36 46.522 108 J 114,500 107 T/B 68,300 339 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 350 350 0 100 35,000 1 411.765 348 J 2,400 0 B 0 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,690 2,690 2,690 0 100 269,000 1 69.870 2,750 J 900 2,700 B 1,000 341 UNIT Nusantara Inti Corpora Tbk --U4---2 154 164 144 144 -10 18,500 2,727,500 21 3.574 154 J 1,000 144 T/B 3,000 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,625 1,640 0 91,200 149,499,000 16 136.667 1,640 T/J 112,500 1,625 B 1,300 343 VINS Victoria Insurance Tbk. --U8---2 112 117 111 113 1 54,300 6,051,400 56 107.619 113 T/J 25,800 111 B 6,800 344 VRNA Verena Multi Finance Tbk. --U8---2 107 140 100 138 31 39,100 4,419,500 40 139.232 129 J 100 103 B 700 345 WAPO Wahana Pronatural Tbk. --U9---2 68 0 0 68 0 0 0 0 38.857 68 J 700 66 B 100 346 WICO Wicaksana Overseas International Tbk. --U9---2 615 0 0 615 0 0 0 0 31.791 610 J 100 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 657,900 32,895,000 20 11.111 50 T/J 2,892,100 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 32,900 1,645,000 15 13.298 50 T/J 2,716,200 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 660 710 615 615 -45 1,300 809,500 5 112.844 615 T/J 27,500 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 163 156 153 156 -7 200 30,900 2 74.009 180 J 2,000 160 B 1,000 351 ZBRA Zebra Nusantara Tbk --U9---2 50 52 50 51 1 110,300 5,618,300 10 29.540 51 T/J 508,600 50 B 1,900 352 ZINC Kapuas Prima Coal Tbk. --U2---2 150 152 145 147 -3 88,773,400 13,257,536,500 1,541 524.045 147 T/J 307,900 146 B 2,202,000 353 ZONE Mega Perintis Tbk. --U4---2 412 414 408 408 -4 85,000 35,100,600 31 136.913 408 T/J 1,000 406 B 700 Total 1,437,191,600 538,875,842,500 134,328 2,386,314,600 47,626,300 Jakarta, 22 June 2020 Trading Division