List of Securities Quotation Development Board: Date: Tuesday, 23 June 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 1,970,900 98,547,300 84 87.719 51 J 2,056,700 50 T/B 3,916,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 6,000 5,750 5,750 -250 300 1,750,000 3 1,312.728 5,750 T/J 700 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 855 860 840 845 -10 17,600 14,935,500 20 43.896 850 J 9,100 840 B 2,700 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 486 J 25,800 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 96 102 96 102 6 51,500 4,989,400 17 92.727 102 T/J 2,300 95 B 1,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 26,900 1,350,600 12 188.516 50 T/J 4,700 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 2,546,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 0 0 360 0 0 0 0 47.488 360 J 7,400 338 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 298 368 302 360 62 293,000 103,862,400 103 180.000 364 J 1,800 360 T/B 30,500 11 ALDO Alkindo Naratama Tbk. --U3---2 390 400 400 400 10 1,100 440,000 3 293.163 400 T/J 9,100 376 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 2,700 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 226 238 214 222 -4 118,600 25,782,800 21 34.154 222 T/J 7,400 216 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 266 278 258 258 -8 12,500 3,228,400 10 245.714 270 J 2,000 256 B 12,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 330 332 310 328 -2 18,000 5,832,000 23 188.506 326 J 500 312 B 1,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 312 312 312 312 0 800 249,600 3 243.750 312 T/J 2,900 296 B 2,000 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,975 1,980 0 475,200 938,521,500 10 104.211 1,980 T/J 20,600 1,975 B 100 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 137,900 6,895,000 15 125.000 50 T/J 21,650,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 153 185 156 183 30 580,700 100,807,700 175 11.716 183 T/J 198,500 182 B 20,100 20 APIC Pacific Strategic Financial Tbk. --U8---2 890 890 865 870 -20 12,478,100 10,915,547,500 2,392 925.374 870 T/J 26,700 865 B 122,200 21 APII Arita Prima Indonesia Tbk. --U9---2 202 0 0 202 0 0 0 0 91.818 190 J 1,700 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---2 570 570 540 570 0 10,300 5,866,000 5 38.000 575 J 30,100 545 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 605 695 565 605 0 11,100 6,351,000 23 256.356 605 T/J 101,200 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 0 232.032 394 J 1,300 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,345 1,370 1,345 1,355 10 328,100 444,726,500 69 6,828.949 1,365 J 28,800 1,355 T/B 10,500 28 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 326 J 18,100 308 B 2,100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 130 139 139 139 9 100 13,900 1 92.667 135 J 3,100 123 B 5,100 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 412 426 384 384 -28 34,379,100 13,817,454,200 4,257 365.714 384 T/J 2,981,400 0 B 0 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 0 0 1,985 0 0 0 0 774.504 1,930 J 12,400 1,850 B 300 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 50.000 50 T/J 20,480,200 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,900 545,000 5 57.388 50 T/J 36,153,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 412 410 398 410 -2 35,100 14,266,800 14 302.282 410 T/J 3,500 402 B 5,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 58 59 58 59 1 62,300 3,615,300 15 23.600 58 J 65,500 57 B 300,500 36 BALI Bali Towerindo Sentra Tbk. --U7---2 900 900 895 895 -5 400 358,500 2 1,118.750 895 T/J 11,200 840 B 2,000 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,300 165,000 5 33.333 50 T/J 67,465,200 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,035 1,025 1,025 1,025 -10 800 820,000 1 126.432 1,015 J 1,000 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 78 82 79 80 2 43,200 3,463,600 20 64.000 81 J 88,300 78 B 15,000 40 BBLD Buana Finance Tbk. --U8---2 412 0 0 412 0 0 0 0 163.736 410 J 300 384 B 4,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 140 144 138 141 1 3,024,900 424,587,100 817 117.500 141 T/J 186,000 140 B 2,000 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 0 200 10,000 1 45.455 50 T/J 2,432,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 232 232 230 232 0 451,400 104,146,800 62 68.235 234 J 55,500 232 T/B 63,600 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,400 170,000 7 217.306 50 T/J 750,913,700 0 B 0 46 BELL Trisula Textile Industries Tbk. CDU4---2 700 700 695 700 0 2,400 1,679,500 7 466.667 700 T/J 13,900 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 296 302 276 278 -18 6,223,500 1,765,852,600 286 264.762 278 T/J 10,300 276 B 50,900 48 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 254,900 12,745,100 18 48.544 51 J 822,000 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 442 458 444 458 16 96,189,600 43,261,051,000 2,012 444.660 460 J 282,600 458 T/B 20,000 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 173 165 165 165 -8 2,800 462,000 1 16.500 183 J 3,100 166 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 300 15,000 1 12.286 50 T/J 311,500 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 700 35,000 5 35.714 50 T/J 50,772,700 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 51 50 50 0 13,100 655,600 7 20.851 50 T/J 531,600 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 400 20,000 2 41.667 50 T/J 30,300 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 69 71 66 71 2 9,500 673,300 6 162.919 70 J 2,100 69 B 2,000 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,790 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 520 530 510 515 -5 122,800 63,332,000 118 396.154 515 T/J 2,500 510 B 7,700 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 252 252 252 0 1,300 327,600 3 78.750 264 J 200 252 T/B 4,300 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 9,000 450,000 4 0.172 50 T/J 92,779,800 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,425 1,425 1,395 1,400 -25 56,886,800 80,092,038,500 801 1,359.223 1,405 J 54,300 1,400 T/B 500 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 173 178 165 174 1 97,000 16,152,900 32 99.429 173 J 2,000 166 B 300 62 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 920 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 80 74 78 -1 1,487,700 116,491,900 165 19.500 79 J 378,900 78 T/B 36,500 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 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 10,000 B 3,000 66 BRMS Bumi Resources Minerals Tbk. --U2---2 50 52 50 50 0 113,807,800 5,738,121,300 2,311 7.874 50 T/J 25,356,300 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,230 1,170 1,170 1,170 -60 200 234,000 2 877.851 1,170 T/J 13,800 1,145 B 100 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,545 1,545 1,440 1,440 -105 15,000 21,777,000 21 73.846 1,445 J 100 0 B 0 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 6,994,900 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 152 152 142 142 -10 3,500 500,000 6 474.234 159 J 76,500 145 B 3,300 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 800 800 785 785 -15 8,700 6,840,500 15 133.051 785 T/J 6,300 780 B 5,800 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 336,900 16,845,000 55 2.902 50 T/J 1,471,385,300 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 59 60 55 55 -4 34,900 1,945,100 10 42.308 58 J 5,000 56 B 5,100 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 26,900 1,345,100 14 29.762 50 T/J 149,600 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 185 J 13,500 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 306 312 304 310 4 87,660,900 26,838,023,200 1,164 300.971 312 J 353,100 308 B 268,300 78 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 352 370 0 1,081,800 400,009,200 14 675.960 370 T/J 40,000 358 B 37,600 79 CASS Cardig Aero Services Tbk. --U7---2 204 206 196 198 -6 3,041,300 607,252,400 529 49.500 199 J 13,800 198 T/B 157,900 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 191 193 189 192 1 10,267,000 1,966,432,900 1,276 120.000 192 T/J 15,300 189 B 1,900 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 268 274 260 262 -6 1,938,800 514,308,000 332 104.800 264 J 51,700 262 T/B 326,800 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 83 79 82 0 8,794,600 713,383,400 288 524.800 83 J 341,000 82 T/B 76,700 83 CINT Chitose Internasional Tbk. --U5---2 260 258 246 248 -12 76,000 19,049,600 24 75.152 252 J 2,800 248 T/B 100 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 5,400 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 1,810 J 1,700 0 B 0 87 CLPI Colorpak Indonesia Tbk. --U9---2 710 745 680 730 20 256,600 180,288,000 172 365.000 730 T/J 29,100 725 B 1,200 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---2 264 260 260 260 -4 25,100 6,526,000 2 472.727 256 J 900 246 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 870 0 0 870 0 0 0 0 439.394 865 J 100 0 B 0 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 10,739,200 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 11,902,400 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 778,900 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 200 202 190 202 2 10,800 2,157,600 17 103.061 202 T/J 49,700 199 B 3,500 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 234 242 232 232 -2 1,289,300 302,648,200 249 185.600 234 J 152,300 232 T/B 727,600 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 1,900 95,000 2 2.105 50 T/J 124,100 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 129 129 120 123 -6 23,708,800 2,946,149,200 1,788 120.588 123 T/J 435,200 122 B 600 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 92 94 90 90 -2 1,923,000 175,455,100 342 60.000 92 J 151,900 90 T/B 1,888,600 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,820 1,815 1,815 -5 11,600 21,099,500 10 3,642.969 1,820 J 1,600 1,815 T/B 1,200 102 DFAM Dafam Property Indonesia Tbk. --U9---2 320 358 298 358 38 34,700 10,497,600 20 311.304 298 J 700 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 1,480 1,600 1,480 1,505 25 219,300 331,511,500 100 51.017 1,535 J 1,000 1,505 T/B 7,300 105 DKFT Central Omega Resources Tbk. --M2---2 93 94 91 93 0 1,189,700 109,863,000 151 238.890 93 T/J 82,700 92 B 132,900 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 171 182 160 176 5 164,434,700 28,350,476,200 10,845 76.522 176 T/J 2,659,500 175 B 10,706,100 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 7,200 22,896,000 6 2,793.419 3,180 T/J 13,000 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---2 248 258 250 256 8 2,200 552,600 7 170.667 256 T/J 4,700 248 B 1,500 110 EAST Eastparc Hotel Tbk. --M9---2 53 55 53 54 1 3,464,000 187,382,300 99 40.602 55 J 562,600 54 T/B 101,100 111 ECII Electronic City Indonesia Tbk. --U9---2 665 665 660 665 0 12,100 8,036,500 6 16.420 665 T/J 95,300 0 B 0 112 EMDE Megapolitan Developments Tbk. --U6---2 200 202 186 202 2 12,100 2,442,600 3 80.800 202 T/J 97,400 200 B 100 113 ENRG Energi Mega Persada Tbk. --U2---2 54 56 53 54 0 42,857,600 2,332,775,100 1,036 4.502 55 J 1,732,800 54 T/B 7,044,600 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 87 83 84 -2 32,748,500 2,764,711,600 1,281 22.703 84 T/J 777,800 83 B 10,642,500 115 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,750 1,880 1,835 1,850 100 4,700 8,750,500 15 1,294.349 1,850 T/J 300 1,765 B 400 116 ERTX Eratex Djaja Tbk. --U4---2 128 135 135 135 7 200 27,000 2 57.298 133 J 200 0 B 0 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 173 166 170 4 4,052,000 691,076,500 604 104.294 170 T/J 3,800 169 B 233,200 118 ESTA Esta Multi Usaha Tbk. --U9---2 94 96 88 94 0 335,000 30,864,700 61 78.333 95 J 50,000 94 T/B 100 119 FAST Fast Food Indonesia Tbk. --U9---2 940 950 935 940 0 87,800 82,433,500 36 2,956.626 950 J 20,800 940 T/B 34,400 120 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---2 112 116 111 112 0 3,919,100 443,720,400 410 22.400 113 J 36,900 112 T/B 107,000 122 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 2,850 B 100 123 FITT Hotel Fitra International Tbk. --U9---2 54 54 51 53 -1 17,300 919,000 27 51.961 54 J 44,300 52 B 5,000 124 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 124 130 122 123 -1 747,400 93,227,900 147 91.111 125 J 31,900 123 T/B 31,000 126 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 95 J 1,200 77 B 1,100 127 FPNI Lotte Chemical Titan Tbk. --U3---2 94 94 91 91 -3 297,000 27,194,300 46 27.603 91 T/J 30,200 90 B 78,500 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 107 107 103 107 0 500 52,700 3 97.273 107 T/J 1,800 103 B 1,200 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 58 60 54 57 -1 631,400 36,251,900 80 35.625 57 T/J 1,800 56 B 172,800 130 GEMA Gema Grahasarana Tbk. --U9---2 362 362 362 362 0 100 36,200 1 804.444 362 T/J 50,000 0 B 0 131 GGRP Gunung Raja Paksi Tbk. --U3---2 264 264 250 260 -4 11,700 3,053,800 11 30.952 278 J 5,000 260 T/B 100 132 GLOB Global Teleshop Tbk. --U9---2 200 198 186 186 -14 2,900 546,300 7 16.174 186 T/J 35,200 0 B 0 133 GLVA Galva Technologies Tbk. --U9---2 320 330 308 330 10 155,100 49,033,600 49 146.018 330 T/J 170,600 308 B 1,000 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 17,000 J 300 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 208 200 200 200 -8 500 100,000 2 118.343 200 T/J 1,000 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---2 104 118 97 117 13 8,200 802,600 6 9.413 115 J 4,900 114 B 100 138 GTBO Garda Tujuh Buana Tbk --U2---2 83 84 78 80 -3 5,000 400,300 15 69.565 80 T/J 3,200 79 B 900 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,175,800 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 246 260 248 260 14 170,100 42,442,800 18 236.364 260 T/J 36,700 250 B 1,000 141 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 142 HRME Menteng Heritage Realty Tbk. --U9---2 116 119 110 110 -6 35,748,600 4,034,386,200 2,405 104.762 111 J 125,000 110 T/B 473,900 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 72,161,500 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 350 J 3,000 0 B 0 145 ICON Island Concepts Indonesia Tbk. --U9---2 57 60 57 57 0 327,800 18,853,900 33 109.413 57 T/J 4,300 56 B 10,000 146 IFSH Ifishdeco Tbk. --U2---2 274 276 276 276 2 10,800 2,980,800 6 62.727 286 J 1,200 276 T/B 100 147 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 148 IKAN Era Mandiri Cemerlang Tbk. --U5---2 486 535 484 530 44 11,522,600 5,890,166,200 2,454 441.667 530 T/J 380,700 525 B 609,200 149 IKBI Sumi Indo Kabel Tbk. --U4---2 244 230 230 230 -14 2,000 460,000 1 20.858 244 J 7,100 230 T/B 2,900 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,175 1,180 1,175 1,180 5 617,900 727,999,000 43 310.526 1,180 T/J 30,900 1,175 B 7,100 151 INAI Indal Aluminium Industry Tbk. --U3---2 342 352 350 352 10 1,300 455,600 3 128.514 376 J 200 352 T/B 800 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 2,800 140,000 28 40.650 50 T/J 883,900 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 113 118 106 111 -2 248,400 27,556,200 39 100.909 114 J 112,600 111 T/B 233,000 154 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 3,700 185,000 7 4.000 51 J 1,800 50 T/B 1,000 155 INOV Inocycle Technology Group Tbk. --M3---2 296 310 286 296 0 52,700 15,528,800 15 118.400 296 T/J 3,900 288 B 2,000 156 INPP Indonesian Paradise Property Tbk. XDU9---2 685 665 650 650 -35 26,700 17,491,000 17 619.048 655 J 2,800 650 T/B 1,600 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,915 1,945 1,785 1,820 -95 591,600 1,118,654,000 42 659.420 1,820 T/J 2,000 1,790 B 3,700 158 INRU Toba Pulp Lestari Tbk. --U3---2 820 820 820 820 0 300 246,000 1 8.325 820 T/J 5,400 765 B 1,300 159 INTA Intraco Penta Tbk. --U9---2 260 254 244 254 -6 1,900 481,400 7 179.049 254 T/J 9,300 244 B 2,900 160 INTD Inter Delta Tbk --U9---2 179 179 167 172 -7 25,100 4,270,700 10 52.971 172 T/J 5,800 168 B 500 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 210 199 206 6 84,000 16,998,100 52 54.211 206 T/J 47,000 204 B 10,000 162 IRRA Itama Ranoraya Tbk. --U9---2 535 550 525 540 5 4,242,300 2,285,096,500 665 144.385 540 T/J 110,100 535 B 57,700 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,700 1,745 1,600 1,675 -25 139,200 233,652,500 230 761.364 1,695 J 100 1,675 T/B 6,000 164 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---2 121 124 115 115 -6 31,986,000 3,829,294,600 1,670 46.748 117 J 16,200 115 T/B 136,900 166 JAYA Armada Berjaya Trans Tbk. --U7---2 59 62 55 60 1 126,400 7,707,400 22 20.833 61 J 93,000 60 T/B 7,500 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 3,900 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,900 95,000 2 35.714 50 T/J 184,657,900 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 0 0 460 0 0 0 0 260.934 510 J 100 450 B 3,500 170 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---2 197 0 0 197 0 0 0 0 140.714 196 J 9,900 184 B 20,000 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 995 995 995 0 1,300 1,293,500 2 214.292 1,000 J 1,800 0 B 0 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 770 765 765 0 2,017,200 1,543,165,500 36 1,700.000 770 J 30,100 765 T/B 493,700 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 100 0 B 0 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 82,100 4,105,000 5 33.333 50 T/J 584,200 0 B 0 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 346 368 346 362 16 25,268,000 9,026,309,000 3,289 362.000 362 T/J 155,900 360 B 236,100 177 KBLM Kabelindo Murni Tbk. XDU4---2 230 246 214 224 -6 4,387,400 961,657,200 575 7.467 224 T/J 77,100 222 B 19,600 178 KBLV First Media Tbk. --U9---2 370 390 370 388 18 1,600 610,200 3 103.208 388 T/J 5,400 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---2 745 760 735 735 -10 57,400 42,263,500 23 183.750 735 T/J 2,000 730 B 9,300 181 KEJU Mulia Boga Raya Tbk. --U5---2 855 870 850 855 0 78,500 67,346,500 37 114.000 855 T/J 1,300 850 B 35,900 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 464,800 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 0 0 202 0 0 0 0 67.333 234 J 2,200 202 B 600 184 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 8,000 1,904,000 2 51.965 240 J 60,000 238 T/B 72,000 186 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---2 486 0 0 486 0 0 0 0 102.316 480 J 1,900 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 545 550 0 31,200 17,073,500 18 139.241 550 T/J 300 540 B 100 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 4,100 205,000 5 29.762 50 T/J 153,800 0 B 0 190 KPIG MNC Land Tbk. --M9---2 113 114 111 113 0 6,049,000 686,610,400 7,076 243.152 113 T/J 153,900 112 B 589,200 191 KRAH Grand Kartech Tbk. --U4---2 498 498 498 498 0 100 49,800 1 181.091 468 J 1,000 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 276 296 262 270 -6 68,800 19,977,200 35 69.231 270 T/J 100 264 B 5,000 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,952,500 0 B 0 194 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 195 LCKM LCK Global Kedaton Tbk. --U7---2 370 372 362 372 2 23,300 8,588,000 5 178.846 366 J 100 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 70 73 66 71 1 10,415,500 706,596,600 618 22.314 72 J 176,500 71 T/B 658,100 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 85 84 81 83 -2 20,300 1,645,000 7 12.111 83 T/J 5,500 80 B 6,400 198 LMSH Lionmesh Prima Tbk. --U3---2 308 308 292 292 -16 400 121,600 2 40.556 306 J 100 290 B 100 199 LPIN Multi Prima Sejahtera Tbk --U4---2 199 199 199 199 0 2,400 477,600 3 90.772 199 T/J 278,100 198 B 2,000 200 LPLI Star Pacific Tbk --U9---2 78 77 73 73 -5 5,400 394,600 6 2.252 76 J 100 73 T/B 24,700 201 LPPS Lippo Securities Tbk. --U8---2 85 95 83 89 4 30,500 2,560,000 15 6.045 89 T/J 30,000 83 B 200 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 139 0 0 139 0 0 0 0 15.444 150 J 83,000 130 B 2,200 203 LUCK Sentral Mitra Informatika Tbk. --U9---2 308 312 304 308 0 410,200 126,500,200 77 107.692 308 T/J 13,600 306 B 5,800 204 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 47,148,200 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,580 2,640 2,560 2,600 20 4,211,400 10,942,584,000 716 123.810 2,600 T/J 496,900 2,590 B 7,700 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,600 J 3,500 1,535 B 200 208 MARI Mahaka Radio Integra Tbk. --M9---2 90 93 84 84 -6 399,900 33,780,800 94 112.000 87 J 15,100 84 T/B 5,300 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,755 1,570 1,730 175 460,700 765,399,500 359 133.077 1,730 T/J 2,000 1,725 B 1,700 210 MCAS M Cash Integrasi Tbk. --U9---2 1,360 1,405 1,360 1,365 5 885,000 1,217,221,500 205 98.556 1,390 J 14,300 1,365 T/B 16,500 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,410 1,360 1,365 0 117,454,700 161,440,141,000 8,046 355.940 1,365 T/J 1,300 1,360 B 2,252,100 212 MDKI Emdeki Utama Tbk. --U3---2 138 142 135 138 0 28,600 3,913,000 24 32.295 138 T/J 12,400 135 B 3,200 213 MERK Merck Tbk. --U5---2 2,730 2,730 2,690 2,730 0 8,200 22,274,000 21 7,198.038 2,730 T/J 1,000 2,720 B 20,700 214 MFIN Mandala Multifinance Tbk. --U8---2 875 860 830 855 -20 19,800 16,818,000 13 876.923 855 T/J 1,500 820 B 5,600 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 494 505 484 486 -8 1,600 784,700 13 243.000 500 J 100 490 B 400 216 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---2 290 306 302 304 14 800 242,400 4 62.041 302 J 1,000 292 B 500 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 1,450 1,450 1,450 0 500 725,000 1 527.273 1,475 J 200 0 B 0 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,100 505,000 2 238.095 50 T/J 2,120,500 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 300 15,000 2 22.062 50 T/J 5,284,600 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 0 500 25,000 1 125.000 50 T/J 13,728,800 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,825 15,800 15,800 15,800 -25 100 1,580,000 1 752.381 15,800 T/J 6,200 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 560 575 525 525 -35 5,275,000 2,920,839,500 406 87.683 530 J 72,600 525 T/B 36,700 225 MMLP Mega Manunggal Property Tbk. --M6---2 200 204 196 198 -2 768,700 153,676,700 80 33.846 199 J 181,500 198 T/B 181,200 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,090 1,060 1,050 1,050 -40 28,100 29,664,000 8 181.034 1,050 T/J 900 1,035 B 5,000 227 MPOW Megapower Makmur Tbk. --U7---2 62 65 58 60 -2 65,600 3,858,000 45 30.000 60 T/J 76,100 58 B 2,000 228 MPRO Maha Properti Indonesia Tbk. --U6---2 900 880 840 880 -20 300 256,000 2 800.000 860 J 2,100 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 40,000 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 89,119,600 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 150 149 140 140 -10 170,100 24,076,800 56 43.750 142 J 2,100 140 T/B 11,300 232 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 56.374 218 J 1,300 0 B 0 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 50 50 0 70,800 3,540,300 10 50.000 51 J 31,600 50 T/B 216,600 235 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 236 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 237 NASA Ayana Land International Tbk. --U9---2 174 200 163 163 -11 127,400 21,980,100 75 158.252 169 J 4,200 163 T/B 3,700 238 NATO Nusantara Properti Internasional Tbk. --U9---2 368 374 344 344 -24 4,279,000 1,488,725,400 1,156 333.981 344 T/J 325,200 0 B 0 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 138 138 132 138 0 3,200 431,000 4 82.143 138 T/J 36,400 134 B 500 240 NFCX NFC Indonesia Tbk. --U9---2 1,850 1,830 1,725 1,775 -75 1,343,100 2,393,530,500 228 95.946 1,775 T/J 20,800 1,770 B 400 241 NICK Charnic Capital Tbk. --U9---2 316 318 294 318 2 400 124,000 4 159.000 316 J 9,800 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---2 139 149 137 137 -2 2,900 402,600 16 130.476 137 T/J 11,600 133 B 200 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 97,973,500 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 384 0 0 384 0 0 0 0 202.105 386 J 3,300 0 B 0 246 OCAP Onix Capital Tbk. --U9---2 210 0 0 210 0 0 0 0 105.000 200 J 1,700 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 83 86 82 83 0 5,220,300 436,922,100 213 207.661 83 T/J 190,800 82 B 431,800 248 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---2 109 110 107 108 -1 1,177,200 126,937,100 186 80.000 108 T/J 222,700 107 B 85,500 250 PALM Provident Agro Tbk. --U1---2 195 200 195 197 2 110,600 22,061,100 14 53.844 200 J 421,400 197 T/B 7,300 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 61 61 57 60 -1 27,200 1,597,600 18 55.556 60 T/J 100 59 B 1,000 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 214 216 216 216 2 800 172,800 5 144.000 216 T/J 4,500 202 B 200 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 494 460 460 460 -34 300 138,000 2 230.000 460 T/J 6,400 0 B 0 254 PEGE Panca Global Kapital Tbk. --U9---2 148 138 138 138 -10 7,200 993,600 4 298.146 138 T/J 9,500 0 B 0 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 202 200 200 200 -2 20,200 4,040,000 4 266.667 220 J 50,000 200 T/B 500 256 PICO Pelangi Indah Canindo Tbk --U3---2 322 352 300 300 -22 511,400 162,024,600 282 46.154 300 T/J 400 0 B 0 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 1,700 85,000 1 12.500 50 T/J 1,519,900 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---2 128 128 128 128 0 300 38,400 2 102.400 128 T/J 71,000 124 B 15,200 260 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 510 J 1,000 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 53 53 50 51 -2 148,000 7,487,700 35 37.778 51 T/J 6,000 50 B 909,400 262 POLI Pollux Investasi Internasional Tbk. --U6---2 1,185 1,185 1,105 1,170 -15 2,800 3,251,500 23 71.560 1,175 J 4,900 1,160 B 100 263 POLU Golden Flower Tbk. --U4---2 720 895 675 820 100 3,900 3,208,000 13 284.722 820 T/J 900 705 B 100 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 2,700 135,000 2 0.429 50 T/J 921,400 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---2 480 480 480 480 0 100 48,000 1 89.720 480 T/J 400 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 50,100 2,505,000 2 33.333 50 T/J 16,801,400 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 635 635 615 625 -10 781,400 486,680,500 259 41.667 625 T/J 34,900 620 B 138,200 269 PRIM Royal Prima Tbk. --U9---2 268 288 262 286 18 501,300 134,357,000 8 57.200 286 T/J 10,600 266 B 1,700 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 186 189 182 182 -4 14,334,300 2,654,410,000 1,122 590.468 183 J 223,100 182 T/B 378,500 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 0 0 132 0 0 0 0 13.200 123 J 2,200 0 B 0 272 PSGO Palma Serasih Tbk. --U1---2 100 101 94 100 0 299,800 29,291,900 48 95.238 100 T/J 600 99 B 8,100 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 2,500 125,000 1 59.494 50 T/J 33,741,900 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 920 990 920 990 70 3,591,600 3,466,159,500 653 152.308 995 J 170,500 990 T/B 8,600 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 6,000 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 93 99 93 97 4 62,067,800 6,005,647,900 38,043 92.381 97 T/J 2,686,900 96 B 9,890,100 277 PYFA Pyridam Farma Tbk --U5---2 640 655 635 645 5 292,700 188,508,000 65 632.105 645 T/J 74,100 640 B 8,800 278 REAL Repower Asia Indonesia Tbk. --U6---2 54 55 51 54 0 529,727,500 28,007,307,100 2,727 54.000 54 T/J 9,812,400 53 B 197,900 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 210 236 198 214 4 28,800 6,175,800 30 87.687 208 J 900 204 B 3,100 280 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---2 456 456 448 456 0 465,900 212,425,200 143 279.755 456 T/J 5,700 452 B 200 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 900 45,000 1 79.834 50 T/J 235,300 0 B 0 283 RONY Aesler Grup Internasional Tbk. --U9---2 152 190 160 173 21 202,200 35,378,800 197 173.000 177 J 200 173 T/B 1,700 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 166 0 0 166 0 0 0 0 66.400 166 J 5,600 161 B 3,000 285 SAFE Steady Safe Tbk --U7---2 189 191 189 191 2 290,700 55,326,600 39 19.229 189 J 300 176 B 102,300 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 89 89 86 86 -3 301,400 26,431,800 57 107.500 89 J 176,200 86 T/B 64,200 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,750 0 0 1,750 0 0 0 0 700.000 1,730 J 1,000 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 42.735 50 T/J 1,560,700 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 103 104 101 102 -1 7,801,100 799,053,300 651 97.143 102 T/J 40,300 101 B 132,100 290 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 6,071,400 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 875 1,050 875 1,045 170 25,400 23,164,500 34 555.851 1,040 J 1,000 960 B 1,100 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 4,000 J 1,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 560 575 545 575 15 728,900 409,714,500 194 410.714 575 T/J 102,900 565 B 13,000 295 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---2 535 535 498 535 0 18,500 9,607,900 15 495.370 535 T/J 100 500 B 300 297 SIPD Sierad Produce Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 1.222 1,320 J 6,200 1,025 B 100 298 SKBM Sekar Bumi Tbk. --U5---2 378 352 352 352 -26 800 281,600 4 306.087 352 T/J 400 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---2 490 515 490 505 15 610,900 308,134,900 112 72.143 510 J 1,500 505 T/B 7,700 301 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 302 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,100 5,325 5,050 5,100 0 238,800 1,230,317,500 79 4,434.783 5,100 T/J 700 5,050 B 1,000 303 SMAR Smart Tbk. --U1---2 2,940 2,950 2,890 2,890 -50 2,100 6,111,000 5 954.867 2,940 J 100 2,900 B 100 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 88 88 88 88 0 500 44,000 1 11.149 94 J 45,900 88 T/B 600 305 SMMT Golden Eagle Energy Tbk. --U2---2 85 84 84 84 -1 11,500 966,000 6 196.519 84 T/J 16,200 83 B 1,000 306 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---2 398 396 396 396 -2 1,700 673,200 5 143.478 396 T/J 105,900 374 B 200 308 SOTS Satria Mega Kencana Tbk. --U9---2 206 226 206 206 0 200 43,200 2 124.848 204 J 2,500 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 520 520 496 505 -15 356,000 179,375,900 98 43.534 510 J 15,000 505 T/B 172,000 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 196 200 192 193 -3 3,142,200 611,411,800 407 109.673 194 J 129,200 193 T/B 83,900 311 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,790 2,790 2,770 2,770 -20 173,900 482,552,000 122 50.364 2,780 J 17,600 2,770 T/B 600 312 SSTM Sunson Textile Manufacture Tbk --U4---2 515 505 505 505 -10 100 50,500 1 118.824 515 J 100 0 B 0 313 STTP Siantar Top Tbk. --U5---2 7,100 7,225 7,100 7,225 125 2,000 14,400,000 8 4,269.338 7,300 J 100 7,225 T/B 10,200 314 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 0 B 0 316 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 93 93 89 92 -1 2,880,300 265,185,300 144 57.500 92 T/J 62,000 91 B 22,100 318 TALF Tunas Alfin Tbk. --U3---2 244 244 230 240 -4 7,700 1,853,000 5 60.759 244 J 3,000 240 T/B 3,000 319 TAMA Lancartama Sejati Tbk. --U6---2 163 0 0 163 0 0 0 0 93.143 161 J 500 155 B 35,000 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 72 74 69 69 -3 7,328,400 519,372,800 533 630.425 70 J 80,400 69 T/B 526,000 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 705 710 690 710 5 1,200 842,000 8 100.709 710 T/J 300 695 B 100 322 TCPI Transcoal Pacific Tbk. --U7---2 5,050 5,200 5,050 5,200 150 10,430,200 53,063,255,000 6,040 3,768.116 5,200 T/J 136,100 5,175 B 292,700 323 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---2 185 212 173 193 8 4,009,000 778,268,500 1,081 120.625 194 J 1,000 193 T/B 6,600 325 TFAS Telefast Indonesia Tbk. --U9---2 160 171 154 171 11 35,200 5,798,400 16 95.000 171 T/J 125,900 170 B 5,000 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 436 428 436 0 9,600 4,184,800 2 98.803 500 J 1,000 440 B 3,300 327 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 0 0 5,700 0 0 0 0 4,684.033 6,000 J 100 5,800 B 100 328 TIFA Tifa Finance Tbk. --U8---2 200 200 200 200 0 10,100 2,020,000 1 100.000 210 J 10,900 200 T/B 49,500 329 TIRA Tira Austenite Tbk --U9---2 274 280 280 280 6 100 28,000 1 125.666 278 J 4,700 274 B 100 330 TMPO Tempo Intimedia Tbk. --U9---2 149 151 142 144 -5 1,400 206,300 8 50.024 149 J 1,000 144 T/B 900 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 197 0 0 197 0 0 0 0 131.333 197 J 50,000 192 B 200 332 TOTO Surya Toto Indonesia Tbk. --U3---2 222 226 218 224 2 25,100 5,509,200 20 726.636 226 J 26,700 218 B 5,700 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,850 6,950 6,700 6,750 -100 2,422,000 16,509,135,000 939 1,561.000 6,775 J 100 6,750 T/B 1,200 334 TPMA Trans Power Marine Tbk. --U7---2 262 262 262 262 0 24,500 6,419,000 2 113.913 262 T/J 23,100 260 B 1,400 335 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---2 274 276 268 272 -2 15,527,900 4,224,767,200 651 136.000 272 T/J 385,100 270 B 274,200 337 TRIS Trisula International Tbk. CDU4---2 232 232 216 216 -16 151,800 33,167,400 54 72.000 218 J 100 216 T/B 2,800 338 TRUK Guna Timur Raya Tbk. --U7---2 107 107 106 106 -1 464,200 49,290,700 85 46.087 107 J 179,000 106 T/B 76,800 339 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 350 350 0 100 35,000 1 411.765 350 T/J 15,700 0 B 0 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,700 2,600 2,700 10 1,400 3,768,000 5 70.130 2,700 T/J 8,400 2,670 B 100 341 UNIT Nusantara Inti Corpora Tbk --U4---2 144 160 146 147 3 600 90,100 6 3.649 147 T/J 88,400 145 B 5,600 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,640 1,640 1,635 1,635 -5 155,800 255,490,500 12 136.250 1,635 T/J 1,000 1,630 B 2,400 343 VINS Victoria Insurance Tbk. --U8---2 113 114 112 113 0 18,400 2,064,800 12 107.619 112 J 15,900 111 B 1,600 344 VRNA Verena Multi Finance Tbk. --U8---2 138 135 135 135 -3 16,900 2,281,500 8 136.205 137 J 300 135 T/B 200 345 WAPO Wahana Pronatural Tbk. --U9---2 68 0 0 68 0 0 0 0 38.857 68 J 5,000 65 B 400 346 WICO Wicaksana Overseas International Tbk. --U9---2 615 0 0 615 0 0 0 0 31.791 615 J 3,500 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 1,700 85,000 7 11.111 50 T/J 1,278,000 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 84,700 4,235,000 7 13.298 50 T/J 1,396,200 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 615 760 575 575 -40 600 382,500 5 105.505 575 T/J 16,100 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 156 152 152 152 -4 100 15,200 1 72.112 176 J 1,000 159 B 100 351 ZBRA Zebra Nusantara Tbk --U9---2 51 55 50 50 -1 53,600 2,771,100 18 28.960 51 J 900 50 T/B 12,200 352 ZINC Kapuas Prima Coal Tbk. --U2---2 147 151 143 145 -2 85,064,600 12,546,596,800 1,180 516.916 146 J 482,700 145 T/B 23,600 353 ZONE Mega Perintis Tbk. --U4---2 408 412 408 412 4 78,800 32,201,600 28 138.255 412 T/J 15,200 408 B 100 Total 1,758,041,100 575,908,469,400 123,415 3,238,461,900 58,349,700 Jakarta, 23 June 2020 Trading Division