List of Securities Quotation Development Board: Date: Wednesday, 24 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 0 870,300 43,522,700 46 87.719 51 J 1,161,800 50 T/B 5,833,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,725 J 200 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 845 850 840 840 -5 48,600 41,012,000 47 43.636 850 J 5,400 835 B 9,900 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 488 488 488 0 400 195,200 3 443.636 480 J 4,100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 102 103 98 98 -4 17,100 1,719,100 18 89.091 101 J 5,000 98 T/B 100,900 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 19,800 994,600 9 188.516 50 T/J 3,000 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 50 50 50 0 800 40,000 3 75.893 50 T/J 2,633,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 0 0 360 0 0 0 0 47.488 360 J 7,400 340 B 400 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 360 450 360 450 90 562,000 238,886,600 374 225.000 0 J 0 450 T/B 126,100 11 ALDO Alkindo Naratama Tbk. --U3---2 400 400 400 400 0 900 360,000 2 293.163 400 T/J 9,300 388 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 3,200 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 222 242 238 238 16 500 119,400 4 36.615 236 J 3,200 212 B 1,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 258 278 256 268 10 24,000 6,189,200 13 255.238 268 T/J 1,400 258 B 500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 328 328 310 312 -16 47,500 15,099,800 38 179.310 318 J 900 312 T/B 8,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 312 312 312 312 0 200 62,400 2 243.750 312 T/J 2,600 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 12,600 1,960 B 1,100 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 4,600 230,000 7 125.000 50 T/J 23,899,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 183 244 175 220 37 713,100 158,451,500 269 14.085 220 T/J 31,800 218 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 870 880 860 875 5 12,277,300 10,696,732,500 2,515 930.693 875 T/J 142,100 870 B 13,700 21 APII Arita Prima Indonesia Tbk. --U9---2 202 206 188 200 -2 7,400 1,397,000 6 90.909 200 T/J 19,900 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 810 0 0 810 0 0 0 0 20.352 825 J 600 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 570 570 540 570 0 19,400 10,782,500 11 38.000 570 T/J 14,600 540 B 6,200 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 605 565 565 565 -40 43,400 24,521,000 11 239.407 565 T/J 67,200 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---2 400 400 400 400 0 300 120,000 1 232.032 394 J 1,400 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,355 1,365 1,350 1,355 0 156,100 212,036,000 50 6,828.949 1,360 J 16,300 1,355 T/B 80,300 28 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 328 J 18,100 312 B 100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 139 138 130 130 -9 125,100 16,273,300 16 86.667 130 T/J 31,800 0 B 0 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 384 370 358 368 -16 20,478,900 7,451,243,600 2,026 350.476 370 J 34,900 368 T/B 1,388,100 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 43,800 2,190,000 8 50.000 50 T/J 21,162,500 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 700 35,000 5 57.388 50 T/J 27,946,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 410 412 404 412 2 80,200 32,803,200 30 303.756 414 J 11,600 404 B 900 35 BAJA Saranacentral Bajatama Tbk. --U3---2 59 59 57 59 0 101,100 5,832,500 18 23.600 59 T/J 105,100 57 B 170,000 36 BALI Bali Towerindo Sentra Tbk. --U7---2 895 920 840 920 25 8,100 7,039,500 4 1,150.000 920 T/J 3,700 900 B 500 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,200 110,000 4 33.333 50 T/J 67,421,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,025 1,155 1,025 1,045 20 2,600 2,689,000 8 128.899 1,035 J 1,300 1,000 B 100 39 BBHI Bank Harda Internasional Tbk. --U8---2 80 84 78 83 3 65,700 5,299,100 30 66.400 82 J 15,200 80 B 100 40 BBLD Buana Finance Tbk. --U8---2 412 408 384 408 -4 8,300 3,191,800 19 162.146 400 J 600 384 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 141 142 138 141 0 3,495,300 490,474,800 908 117.500 141 T/J 200,400 139 B 133,600 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 0 105,200 5,260,000 11 45.455 50 T/J 2,964,400 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 232 240 232 236 4 1,065,300 252,361,600 167 69.412 238 J 140,900 236 T/B 71,900 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 200 10,000 1 217.306 50 T/J 755,846,900 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 700 690 690 -10 5,300 3,681,000 8 460.000 700 J 12,500 690 T/B 2,600 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 278 274 260 262 -16 919,700 240,660,000 96 249.524 266 J 32,800 262 T/B 123,000 48 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 359,100 17,955,600 35 48.544 51 J 805,500 50 T/B 2,400 49 BHAT Bhakti Multi Artha Tbk. --U8---2 458 468 450 452 -6 98,283,400 45,042,517,600 2,776 438.835 454 J 121,500 452 T/B 18,300 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 165 191 155 190 25 2,200 367,800 9 19.000 190 T/J 2,000 189 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 289,200 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,100 155,000 3 35.714 50 T/J 72,178,400 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 14,500 725,000 26 20.851 50 T/J 571,300 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 300 15,000 1 41.667 50 T/J 30,000 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 71 71 67 70 -1 166,800 11,255,800 24 160.624 70 T/J 19,000 67 B 144,900 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,300 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 515 520 510 515 0 113,100 58,259,000 117 396.154 520 J 13,100 515 T/B 3,200 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 268 252 254 2 2,400 621,000 11 79.375 262 J 900 254 T/B 700 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 17,600 880,000 2 0.172 50 T/J 97,422,500 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,400 1,410 1,395 1,400 0 49,408,700 69,287,346,000 1,877 1,359.223 1,400 T/J 25,500 1,395 B 107,300 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 174 172 170 170 -4 19,700 3,351,000 14 97.143 172 J 2,100 170 T/B 100 62 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 910 J 200 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 78 79 74 77 -1 1,143,400 88,245,100 143 19.250 78 J 124,300 77 T/B 101,800 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 315,200 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 10,000 10,000 0 3,000 30,000,000 1 2,000.000 0 J 0 10,000 T/B 3,000 66 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 38,516,200 1,925,876,900 368 7.874 50 T/J 5,895,200 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,170 0 0 1,170 0 0 0 0 877.851 1,150 J 12,500 1,110 B 100 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,440 1,500 1,350 1,470 30 13,800 19,214,500 38 75.385 1,460 J 100 1,355 B 500 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 6,705,900 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 142 162 142 159 17 45,700 7,236,700 17 531.009 160 J 73,300 145 B 1,000 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 785 800 785 790 5 11,100 8,753,000 19 133.898 790 T/J 200 785 B 13,200 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 540,900 27,045,000 61 2.902 50 T/J 1,519,185,600 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 55 55 55 0 1,400 77,000 4 42.308 56 J 1,000 55 T/B 15,000 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 259,900 13,036,200 44 29.762 51 J 504,900 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 210 J 4,900 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 310 304 308 -2 5,001,100 1,532,513,000 818 299.029 308 T/J 134,000 306 B 41,200 78 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 360 370 0 1,731,200 640,428,000 19 675.960 390 J 20,000 358 B 40,000 79 CASS Cardig Aero Services Tbk. --U7---2 198 204 189 199 1 10,587,400 2,044,259,000 1,102 49.750 199 T/J 63,100 198 B 100 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 192 193 188 193 1 10,570,500 2,029,549,200 1,173 120.625 193 T/J 30,100 192 B 600 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 262 270 260 262 0 926,100 242,765,000 218 104.800 262 T/J 85,300 260 B 136,800 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 83 80 80 -2 7,507,600 607,422,300 177 512.000 82 J 65,000 80 T/B 543,500 83 CINT Chitose Internasional Tbk. --U5---2 248 252 246 252 4 33,100 8,281,800 8 76.364 252 T/J 2,600 250 B 400 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 100 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 1,690 B 100 87 CLPI Colorpak Indonesia Tbk. --U9---2 730 735 715 730 0 179,400 130,758,500 51 365.000 730 T/J 4,100 725 B 1,000 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---2 260 0 0 260 0 0 0 0 472.727 264 J 900 244 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 870 860 810 855 -15 4,300 3,611,000 17 431.818 860 J 10,100 810 B 900 92 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,638,000 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 500 25,000 1 40.000 50 T/J 13,317,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,200 60,000 4 16.667 50 T/J 841,700 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 202 208 190 208 6 27,500 5,635,700 18 106.122 208 T/J 32,400 206 B 500 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 232 238 232 232 0 923,200 216,111,800 190 185.600 236 J 218,100 232 T/B 97,100 97 CTTH Citatah Tbk. --U2---2 50 0 0 50 0 0 0 0 2.105 50 J 74,900 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 123 125 118 120 -3 13,176,000 1,613,491,500 1,098 117.647 120 T/J 120,000 119 B 261,400 99 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 590 J 22,100 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 90 98 89 98 8 11,680,900 1,105,274,600 1,102 65.333 99 J 298,900 98 T/B 149,300 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,815 1,825 1,820 1,825 10 9,200 16,772,500 6 3,663.040 1,825 T/J 1,900 1,815 B 1,700 102 DFAM Dafam Property Indonesia Tbk. --U9---2 358 0 0 358 0 0 0 0 311.304 340 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 1,505 1,600 1,460 1,530 25 209,800 326,230,500 128 51.864 1,535 J 17,500 1,530 T/B 6,600 105 DKFT Central Omega Resources Tbk. --M2---2 93 95 92 95 2 1,237,200 116,056,600 119 244.028 95 T/J 260,400 94 B 500 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 176 183 166 182 6 47,695,800 8,534,214,300 3,357 79.130 182 T/J 537,500 181 B 121,200 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,390 3,180 3,390 210 38,300 128,997,000 11 2,977.890 3,390 T/J 30,000 3,200 B 1,000 108 DUTI Duta Pertiwi Tbk --U6---2 4,730 5,500 4,630 5,500 770 14,100 76,685,000 15 553.153 4,750 J 2,500 4,400 B 400 109 DWGL Dwi Guna Laksana Tbk. --U9---2 256 258 250 254 -2 14,100 3,590,200 21 169.333 254 T/J 3,700 248 B 1,100 110 EAST Eastparc Hotel Tbk. --M9---2 54 59 55 57 3 5,995,000 341,712,700 313 42.857 57 T/J 202,700 56 B 69,700 111 ECII Electronic City Indonesia Tbk. --U9---2 665 665 665 665 0 15,100 10,041,500 6 16.420 665 T/J 87,000 630 B 2,700 112 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 202 J 112,500 196 B 100 113 ENRG Energi Mega Persada Tbk. --U2---2 54 56 54 54 0 21,951,700 1,206,263,100 475 4.502 55 J 5,863,800 54 T/B 595,500 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 84 98 83 86 2 373,411,700 33,488,746,200 11,631 23.243 86 T/J 256,100 85 B 8,013,800 115 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,850 1,850 0 100 185,000 1 1,294.349 1,850 T/J 4,400 1,805 B 100 116 ERTX Eratex Djaja Tbk. --U4---2 135 135 134 135 0 20,200 2,724,200 4 57.298 133 J 3,000 126 B 5,200 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 170 174 169 172 2 2,381,900 409,831,900 793 105.521 173 J 7,000 172 T/B 14,000 118 ESTA Esta Multi Usaha Tbk. --U9---2 94 96 88 91 -3 304,400 27,690,800 60 75.833 95 J 29,900 90 B 24,100 119 FAST Fast Food Indonesia Tbk. --U9---2 940 955 940 950 10 75,700 71,895,000 56 2,988.079 950 T/J 900 945 B 22,900 120 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---2 112 115 112 113 1 1,826,800 206,777,900 283 22.600 113 T/J 14,000 112 B 290,700 122 FISH FKS Multi Agro Tbk. --U9---2 2,850 2,860 2,860 2,860 10 300 858,000 3 2,288.000 2,860 T/J 700 2,850 B 100 123 FITT Hotel Fitra International Tbk. --U9---2 53 55 53 53 0 4,100 219,000 35 51.961 53 T/J 3,800 52 B 1,100 124 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 760 J 100 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 123 126 123 124 1 69,500 8,602,000 46 91.852 124 T/J 215,100 123 B 5,600 126 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 1,200 127 FPNI Lotte Chemical Titan Tbk. --U3---2 91 94 90 92 1 425,000 38,639,800 47 27.906 92 T/J 93,100 91 B 1,100 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 107 105 104 105 -2 700 73,000 3 95.455 105 T/J 2,600 104 B 900 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 60 54 57 0 378,900 21,931,500 60 35.625 58 J 17,800 57 T/B 18,100 130 GEMA Gema Grahasarana Tbk. --U9---2 362 0 0 362 0 0 0 0 804.444 360 J 10,100 0 B 0 131 GGRP Gunung Raja Paksi Tbk. --U3---2 260 296 260 282 22 60,900 17,347,600 33 33.571 282 T/J 37,500 264 B 3,000 132 GLOB Global Teleshop Tbk. --U9---2 186 173 173 173 -13 19,100 3,304,300 16 15.043 173 T/J 6,100 0 B 0 133 GLVA Galva Technologies Tbk. --U9---2 330 328 328 328 -2 32,200 10,561,600 10 145.133 328 T/J 107,100 310 B 1,100 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 16,975 16,975 16,975 -25 300 5,092,500 1 2,952.174 18,000 J 100 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 200 200 200 200 0 27,800 5,560,000 7 118.343 200 T/J 400 190 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---2 117 127 109 109 -8 2,300 264,500 3 8.769 109 T/J 5,600 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 80 79 78 79 -1 4,201,600 331,926,100 6 68.696 80 J 11,900 79 T/B 1,000 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,667,700 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 260 290 248 272 12 239,500 67,979,600 56 247.273 272 T/J 7,500 268 B 20,000 141 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---2 110 111 105 107 -3 44,016,500 4,735,977,700 2,309 101.905 108 J 69,900 107 T/B 28,800 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 76,607,500 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 324 J 3,000 280 B 300 145 ICON Island Concepts Indonesia Tbk. --U9---2 57 62 58 62 5 4,700 283,600 8 119.011 60 J 500 58 B 600 146 IFSH Ifishdeco Tbk. --U2---2 276 286 274 274 -2 50,200 13,756,000 6 62.273 284 J 200 274 T/B 300 147 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---2 530 530 498 505 -25 3,705,100 1,879,539,200 798 420.833 510 J 160,900 505 T/B 153,600 149 IKBI Sumi Indo Kabel Tbk. --U4---2 230 232 222 222 -8 10,200 2,320,800 7 20.133 242 J 200 224 B 300 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,180 1,190 1,180 1,190 10 709,900 841,417,500 48 313.158 1,190 T/J 20,400 1,185 B 9,500 151 INAI Indal Aluminium Industry Tbk. --U3---2 352 370 332 364 12 2,900 1,065,000 7 132.895 364 T/J 100 350 B 800 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 189,700 9,485,000 36 40.650 50 T/J 1,044,700 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 111 115 104 112 1 419,400 46,105,600 113 101.818 112 T/J 8,700 110 B 1,100 154 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 1,800 90,000 3 4.000 50 T/J 98,200 0 B 0 155 INOV Inocycle Technology Group Tbk. --M3---2 296 308 286 300 4 302,500 90,754,600 10 120.000 300 T/J 193,600 286 B 500 156 INPP Indonesian Paradise Property Tbk. XDU9---2 650 695 650 695 45 4,500 2,985,000 7 661.905 695 T/J 3,100 690 B 100 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,820 1,850 1,700 1,700 -120 424,300 781,396,500 67 615.942 1,715 J 2,200 1,700 T/B 14,500 158 INRU Toba Pulp Lestari Tbk. --U3---2 820 0 0 820 0 0 0 0 8.325 820 J 4,000 765 B 1,500 159 INTA Intraco Penta Tbk. --U9---2 254 272 272 272 18 40,800 11,097,600 8 191.737 272 T/J 600 240 B 3,700 160 INTD Inter Delta Tbk --U9---2 172 172 162 164 -8 43,600 7,090,400 18 50.507 170 J 4,200 164 T/B 119,800 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 206 206 200 200 -6 227,600 45,805,200 52 52.632 204 J 5,400 200 T/B 2,300 162 IRRA Itama Ranoraya Tbk. --U9---2 540 550 540 545 5 3,875,700 2,104,871,500 821 145.722 545 T/J 89,700 540 B 118,600 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,675 1,720 1,635 1,660 -15 403,400 673,735,500 386 754.545 1,660 T/J 14,400 1,650 B 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---2 115 119 111 115 0 29,922,100 3,467,147,900 1,143 46.748 116 J 20,100 114 B 73,100 166 JAYA Armada Berjaya Trans Tbk. --U7---2 60 64 56 62 2 70,200 4,350,700 18 21.528 63 J 44,600 61 B 3,400 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 4,400 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 184,299,700 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 472 472 472 12 100 47,200 1 267.741 570 J 300,000 472 T/B 4,900 170 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 0 140.714 187 J 100 184 B 20,000 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 780 765 775 10 1,937,800 1,499,498,000 60 1,722.222 785 J 19,900 770 B 90,200 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 28,900 1,445,000 32 8.464 50 T/J 1,100 0 B 0 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 789,000 39,450,100 41 33.333 50 T/J 67,100 0 B 0 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 362 376 362 364 2 21,911,500 8,054,152,000 2,847 364.000 364 T/J 152,400 362 B 323,800 177 KBLM Kabelindo Murni Tbk. XDU4---2 224 234 220 230 6 2,248,600 512,631,800 437 7.667 230 T/J 233,700 228 B 7,000 178 KBLV First Media Tbk. --U9---2 388 388 388 388 0 100 38,800 1 103.208 388 T/J 3,300 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---2 735 750 750 750 15 2,200 1,650,000 6 187.500 760 J 100 750 T/B 1,000 181 KEJU Mulia Boga Raya Tbk. --U5---2 855 865 855 865 10 45,100 38,714,500 28 115.333 865 T/J 44,900 855 B 11,000 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 400 20,000 1 1.818 50 T/J 566,300 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 232 206 206 4 700 154,600 5 68.667 230 J 1,100 206 T/B 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---2 238 250 224 248 10 21,800 5,190,400 9 54.148 248 T/J 9,900 238 B 3,600 186 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 88,500 99 B 9,300 187 KONI Perdana Bangun Pusaka Tbk --U9---2 486 484 484 484 -2 100 48,400 1 101.895 480 J 1,600 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 550 550 515 520 -30 11,100 5,994,000 19 131.646 520 T/J 1,500 515 B 50,700 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 51,100 2,555,000 7 29.762 50 T/J 613,400 0 B 0 190 KPIG MNC Land Tbk. --M9---2 113 114 112 113 0 3,716,400 421,306,700 5,188 243.152 113 T/J 621,600 112 B 479,100 191 KRAH Grand Kartech Tbk. --U4---2 498 535 488 488 -10 2,700 1,328,300 3 177.455 488 T/J 1,700 466 B 100 192 LAND Trimitra Propertindo Tbk. --U6---2 270 288 272 272 2 168,000 46,552,000 32 69.744 272 T/J 75,000 264 B 300 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,622,800 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---2 372 374 362 374 2 17,300 6,397,800 9 179.808 372 J 10,400 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 71 81 67 67 -4 35,791,900 2,649,403,500 2,611 21.057 67 T/J 873,200 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 83 78 83 0 1,500 120,300 8 12.111 83 T/J 18,800 79 B 200 198 LMSH Lionmesh Prima Tbk. --U3---2 292 0 0 292 0 0 0 0 40.556 290 J 100 280 B 100 199 LPIN Multi Prima Sejahtera Tbk --U4---2 199 199 198 198 -1 5,100 1,009,900 4 90.316 202 J 85,000 197 B 5,000 200 LPLI Star Pacific Tbk --U9---2 73 83 73 75 2 10,800 790,100 6 2.314 75 T/J 400 73 B 100 201 LPPS Lippo Securities Tbk. --U8---2 89 93 84 86 -3 24,600 2,088,400 16 5.842 86 T/J 24,600 84 B 100 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 139 0 0 139 0 0 0 0 15.444 139 J 200 0 B 0 203 LUCK Sentral Mitra Informatika Tbk. --U9---2 308 316 300 308 0 107,900 33,198,000 115 107.692 308 T/J 13,700 306 B 22,700 204 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 205 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 46,881,100 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,600 2,670 2,590 2,640 40 3,343,400 8,807,674,000 679 125.714 2,640 T/J 55,500 2,630 B 1,500 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,605 1,605 1,605 0 100 160,500 1 95.536 1,605 T/J 1,600 1,495 B 300 208 MARI Mahaka Radio Integra Tbk. --M9---2 84 86 79 79 -5 1,182,600 93,759,000 53 105.333 79 T/J 4,727,700 0 B 0 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,730 1,870 1,705 1,740 10 295,200 521,050,000 173 133.846 1,770 J 2,900 1,740 T/B 2,300 210 MCAS M Cash Integrasi Tbk. --U9---2 1,365 1,410 1,330 1,370 5 7,563,500 10,301,707,000 584 98.917 1,380 J 1,000 1,370 T/B 183,100 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,400 1,360 1,365 0 79,318,900 109,333,305,500 4,419 355.940 1,370 J 220,800 1,365 T/B 5,104,300 212 MDKI Emdeki Utama Tbk. --U3---2 138 139 132 132 -6 158,200 20,995,400 64 30.890 135 J 6,700 132 T/B 22,000 213 MERK Merck Tbk. --U5---2 2,730 2,760 2,730 2,750 20 67,500 184,904,000 44 7,250.771 2,760 J 1,900 2,740 B 7,000 214 MFIN Mandala Multifinance Tbk. --U8---2 855 955 880 910 55 16,100 14,591,500 20 933.333 915 J 900 830 B 6,000 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 486 500 488 490 4 16,500 8,099,400 18 245.000 496 J 2,000 490 T/B 5,000 216 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---2 304 304 304 304 0 5,000 1,520,000 3 62.041 304 T/J 800 296 B 300 218 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,450 0 0 1,450 0 0 0 0 527.273 1,480 J 900 0 B 0 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 900 45,000 3 238.095 50 T/J 1,708,100 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,198,900 0 B 0 221 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 222 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 12,602,700 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,000 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 525 525 510 520 -5 4,211,500 2,171,283,000 233 86.848 520 T/J 178,500 510 B 114,600 225 MMLP Mega Manunggal Property Tbk. --M6---2 198 204 196 197 -1 1,487,900 296,741,200 84 33.675 197 T/J 1,255,800 196 B 176,500 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,030 1,020 1,030 -20 7,500 7,675,000 2 177.586 1,030 T/J 2,500 1,005 B 3,200 227 MPOW Megapower Makmur Tbk. --U7---2 60 61 56 61 1 239,300 13,665,500 78 30.500 60 J 60,000 58 B 500 228 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 865 J 3,200 0 B 0 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,675 6,225 6,225 6,225 -450 3,400 21,165,000 4 564.635 6,225 T/J 38,400 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 97,423,700 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 140 150 134 135 -5 114,900 15,749,700 38 42.188 136 J 40,800 135 T/B 63,800 232 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---2 220 216 206 216 -4 700 149,200 4 55.349 216 T/J 9,500 206 B 100 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 51 1 24,800 1,283,500 13 51.000 51 T/J 18,800 50 B 521,600 235 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---2 163 180 153 173 10 56,100 9,195,100 32 167.961 173 T/J 10,900 153 B 5,300 238 NATO Nusantara Properti Internasional Tbk. --U9---2 344 360 320 334 -10 3,925,700 1,322,944,800 1,673 324.272 334 T/J 1,000 332 B 140,000 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 138 138 132 137 -1 9,500 1,285,700 7 81.548 138 J 13,900 135 B 7,900 240 NFCX NFC Indonesia Tbk. --U9---2 1,775 1,800 1,750 1,755 -20 57,100 101,167,000 28 94.865 1,770 J 10,000 1,755 T/B 7,000 241 NICK Charnic Capital Tbk. --U9---2 318 0 0 318 0 0 0 0 159.000 316 J 200 0 B 0 242 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 243 NIRO City Retail Developments Tbk. --U6---2 137 148 138 138 1 400 56,300 3 131.429 138 T/J 11,400 131 B 5,200 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 95,920,200 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 384 364 358 360 -24 2,001,500 716,544,000 4 189.474 360 T/J 1,000 0 B 0 246 OCAP Onix Capital Tbk. --U9---2 210 0 0 210 0 0 0 0 105.000 196 J 500 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 83 86 78 84 1 6,417,100 540,492,200 198 210.163 84 T/J 5,300 83 B 497,300 248 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 249 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 108 109 108 109 1 462,500 50,391,500 52 80.741 110 J 230,700 109 T/B 286,700 250 PALM Provident Agro Tbk. --U1---2 197 195 195 195 -2 3,800 741,000 2 53.298 206 J 300 197 B 700 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 60 62 60 62 2 9,600 590,700 11 57.407 62 T/J 5,200 61 B 700 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 0 0 216 0 0 0 0 144.000 214 J 200 202 B 1,000 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 460 458 428 458 -2 2,100 901,800 2 229.000 456 J 1,300 0 B 0 254 PEGE Panca Global Kapital Tbk. --U9---2 138 138 129 131 -7 68,400 8,879,400 20 283.023 129 J 12,600 0 B 0 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 200 190 186 190 -10 81,400 15,465,400 5 253.333 190 T/J 8,800 186 B 71,600 256 PICO Pelangi Indah Canindo Tbk --U3---2 300 308 280 280 -20 1,684,100 486,922,400 273 43.077 280 T/J 305,100 0 B 0 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 10,000 500,000 1 12.500 50 T/J 1,531,200 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---2 128 127 124 127 -1 34,500 4,280,900 8 101.600 127 T/J 1,000 124 B 1,085,900 260 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 565 J 100 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 51 54 51 52 1 83,700 4,346,000 33 38.519 52 T/J 8,800 51 B 219,500 262 POLI Pollux Investasi Internasional Tbk. --U6---2 1,170 1,200 1,165 1,200 30 21,000 24,806,500 16 73.394 1,200 T/J 5,200 1,150 B 100 263 POLU Golden Flower Tbk. --U4---2 820 1,020 840 850 30 4,700 4,015,500 16 295.139 860 J 100 850 T/B 2,400 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 10,100 505,000 2 0.429 50 T/J 1,113,500 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---2 480 460 460 460 -20 200 92,000 2 85.981 600 J 400 460 T/B 200 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,800 90,000 3 33.333 50 T/J 16,730,300 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 625 630 615 620 -5 707,400 439,858,000 206 41.333 620 T/J 1,500 615 B 65,300 269 PRIM Royal Prima Tbk. --U9---2 286 288 270 278 -8 13,800 3,867,000 19 55.600 282 J 4,200 278 T/B 4,300 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 186 184 184 2 9,620,100 1,777,161,100 603 596.957 184 T/J 568,000 183 B 1,322,900 271 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---2 100 100 96 96 -4 5,400 538,400 3 91.429 100 J 162,800 96 T/B 100 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 900 45,000 1 59.494 50 T/J 33,231,200 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 990 1,055 970 1,055 65 10,230,300 10,454,636,500 1,258 162.308 1,055 T/J 156,900 1,050 B 1,500 275 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 97 99 93 93 -4 63,810,600 6,128,877,100 24,438 88.571 94 J 1,186,500 93 T/B 12,714,200 277 PYFA Pyridam Farma Tbk --U5---2 645 650 600 610 -35 148,600 90,537,500 112 597.805 615 J 6,100 610 T/B 32,200 278 REAL Repower Asia Indonesia Tbk. --U6---2 54 57 53 54 0 65,968,900 3,629,826,400 1,466 54.000 54 T/J 403,000 53 B 9,611,100 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 214 210 202 202 -12 30,700 6,216,200 13 82.770 204 J 900 202 T/B 220,800 280 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---2 456 460 442 460 4 439,800 201,382,000 135 282.209 460 T/J 3,100 458 B 100 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 721,200 36,060,000 16 79.834 50 T/J 3,200 0 B 0 283 RONY Aesler Grup Internasional Tbk. --U9---2 173 230 170 190 17 200,200 39,901,000 73 190.000 208 J 55,900 190 T/B 32,700 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 166 168 166 166 0 21,500 3,583,300 8 66.400 166 T/J 8,700 159 B 100 285 SAFE Steady Safe Tbk --U7---2 191 194 191 191 0 283,500 54,595,700 60 19.229 191 T/J 500 186 B 100 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 86 89 85 88 2 8,493,100 747,196,300 50 110.000 88 T/J 100,500 87 B 2,800 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,750 1,850 1,850 1,850 100 10,000 18,500,000 1 740.000 1,800 J 200 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 4,000 200,000 2 42.735 50 T/J 1,443,600 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 102 108 101 105 3 9,072,800 943,969,500 1,607 100.000 105 T/J 191,100 104 B 80,700 290 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 0 0 50 0 0 0 0 27.536 50 J 3,089,000 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 1,045 1,045 975 1,025 -20 8,300 8,161,500 11 545.213 975 J 1,000 0 B 0 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 5,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 575 610 565 600 25 1,665,900 977,880,500 360 428.571 600 T/J 13,000 575 B 34,800 295 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 296 SINI Singaraja Putra Tbk. --U3---2 535 530 505 505 -30 8,400 4,439,500 5 467.593 530 J 13,800 505 T/B 200 297 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,100 1,100 0 300 330,000 1 1.222 1,100 T/J 2,000 1,030 B 100 298 SKBM Sekar Bumi Tbk. --U5---2 352 366 366 366 14 100 36,600 1 318.261 366 T/J 1,800 340 B 300 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,525 B 500 300 SKRN Superkrane Mitra Utama Tbk. --M6---2 505 525 488 496 -9 287,200 144,152,200 92 70.857 505 J 101,200 496 T/B 110,300 301 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 5,250 5,075 5,200 100 291,200 1,509,750,000 86 4,521.739 5,200 T/J 300 5,175 B 100 303 SMAR Smart Tbk. --U1---2 2,890 2,900 2,800 2,820 -70 5,500 15,506,000 9 931.739 2,900 J 1,200 2,820 T/B 1,800 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 88 93 93 93 5 1,000 93,000 2 11.783 93 T/J 6,700 88 B 300 305 SMMT Golden Eagle Energy Tbk. --U2---2 84 88 80 86 2 21,000 1,809,600 14 201.198 85 J 2,500 81 B 2,000 306 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---2 396 398 372 382 -14 92,900 34,936,200 12 138.406 376 J 92,400 0 B 0 308 SOTS Satria Mega Kencana Tbk. --U9---2 206 226 204 204 -2 300 63,400 3 123.636 204 T/J 30,100 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 505 515 500 510 5 229,400 117,010,000 51 43.966 510 T/J 112,700 500 B 5,700 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 193 196 192 192 -1 1,906,200 368,669,400 246 109.105 194 J 200 192 T/B 20,000 311 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,770 2,790 2,770 2,780 10 296,200 824,244,000 149 50.545 2,790 J 16,000 2,770 B 161,100 312 SSTM Sunson Textile Manufacture Tbk --U4---2 505 500 498 500 -5 8,700 4,344,600 6 117.647 510 J 100 0 B 0 313 STTP Siantar Top Tbk. --U5---2 7,225 7,225 7,025 7,025 -200 800 5,680,000 2 4,151.155 7,300 J 200 7,075 B 3,700 314 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 500 0 B 0 316 SURE Super Energy Tbk. --U2---2 2,910 2,930 2,900 2,930 20 79,000 231,440,000 17 1,890.323 2,930 T/J 41,500 2,900 B 100 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 102 90 102 10 2,858,000 279,021,700 206 63.750 102 T/J 139,400 100 B 4,700 318 TALF Tunas Alfin Tbk. --U3---2 240 0 0 240 0 0 0 0 60.759 240 J 3,000 234 B 3,000 319 TAMA Lancartama Sejati Tbk. --U6---2 163 172 155 163 0 4,700 762,400 10 93.143 163 T/J 15,300 162 B 1,700 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 69 73 69 70 1 5,156,700 363,832,900 421 639.561 71 J 384,200 70 T/B 500 321 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 710 705 690 700 -10 1,900 1,325,500 10 99.291 705 J 100 700 T/B 300 322 TCPI Transcoal Pacific Tbk. --U7---2 5,200 5,450 5,250 5,425 225 10,358,400 55,310,817,500 6,815 3,931.159 5,450 J 45,500 5,425 T/B 120,400 323 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---2 193 206 184 185 -8 1,129,200 218,462,600 396 115.625 188 J 29,400 185 T/B 198,100 325 TFAS Telefast Indonesia Tbk. --U9---2 171 171 165 171 0 191,400 32,364,000 20 95.000 174 J 3,400 166 B 8,100 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 0 0 436 0 0 0 0 98.803 460 J 100 438 B 3,300 327 TGKA Tigaraksa Satria Tbk. --U9---2 5,700 6,000 6,000 6,000 300 100 600,000 1 4,930.561 0 J 0 5,825 B 100 328 TIFA Tifa Finance Tbk. --U8---2 200 200 200 200 0 6,000 1,200,000 1 100.000 210 J 48,300 200 T/B 243,500 329 TIRA Tira Austenite Tbk --U9---2 280 0 0 280 0 0 0 0 125.666 280 J 30,600 0 B 0 330 TMPO Tempo Intimedia Tbk. --U9---2 144 140 139 139 -5 30,100 4,184,900 8 48.287 148 J 1,000 139 T/B 22,200 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 197 199 185 199 2 12,200 2,258,600 7 132.667 199 T/J 52,500 198 B 100 332 TOTO Surya Toto Indonesia Tbk. --U3---2 224 226 220 222 -2 9,300 2,060,400 18 720.148 222 T/J 9,400 220 B 5,000 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,750 6,825 6,575 6,650 -100 4,464,500 29,875,022,500 1,835 1,537.874 6,675 J 31,500 6,650 T/B 10,800 334 TPMA Trans Power Marine Tbk. --U7---2 262 262 262 262 0 2,900 759,800 1 113.913 296 J 12,900 262 T/B 100 335 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---2 272 276 268 270 -2 19,460,700 5,296,975,000 1,007 135.000 270 T/J 145,400 268 B 674,200 337 TRIS Trisula International Tbk. --U4---2 216 226 202 202 -14 178,200 38,230,800 49 67.333 202 T/J 900 0 B 0 338 TRUK Guna Timur Raya Tbk. --U7---2 106 107 107 107 1 141,400 15,129,800 25 46.522 108 J 150,800 107 T/B 71,500 339 TRUS Trust Finance Indonesia Tbk --U8---2 350 330 330 330 -20 100 33,000 1 388.235 330 T/J 6,800 0 B 0 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,770 2,700 2,770 70 11,100 30,041,000 8 71.948 2,770 T/J 1,000 2,700 B 100 341 UNIT Nusantara Inti Corpora Tbk --U4---2 147 0 0 147 0 0 0 0 3.649 146 J 100 139 B 2,100 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,635 1,635 1,630 1,635 0 156,000 255,040,000 14 136.250 1,635 T/J 42,600 1,630 B 300 343 VINS Victoria Insurance Tbk. --U8---2 113 119 106 106 -7 83,800 9,021,800 36 100.952 112 J 11,700 106 T/B 688,400 344 VRNA Verena Multi Finance Tbk. --U8---2 135 135 126 126 -9 7,900 1,063,500 7 127.125 126 T/J 7,000 0 B 0 345 WAPO Wahana Pronatural Tbk. --U9---2 68 78 69 69 1 200 14,700 2 39.429 69 T/J 5,100 66 B 100 346 WICO Wicaksana Overseas International Tbk. --U9---2 615 0 0 615 0 0 0 0 31.791 615 J 3,700 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 50 0 1,617,200 80,870,800 54 11.111 50 T/J 81,700 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 29,300 1,465,000 5 13.298 50 T/J 1,983,900 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 575 535 535 535 -40 200 107,000 2 98.165 535 T/J 17,700 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 152 155 146 155 3 4,100 627,600 3 73.535 160 J 900 156 B 3,300 351 ZBRA Zebra Nusantara Tbk --U9---2 50 52 50 52 2 5,000 251,500 7 30.119 52 T/J 1,700 50 B 25,800 352 ZINC Kapuas Prima Coal Tbk. --U2---2 145 150 143 144 -1 81,476,000 11,936,781,500 1,608 513.351 144 T/J 865,300 143 B 1,220,500 353 ZONE Mega Perintis Tbk. --U4---2 412 414 412 414 2 45,100 18,598,400 18 138.926 414 T/J 19,500 410 B 400 Total 1,319,711,400 487,931,148,800 105,976 3,290,506,300 57,153,500 Jakarta, 24 June 2020 Trading Division