List of Securities Quotation Development Board: Date: Thursday, 25 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 3,015,700 150,809,300 137 87.719 50 T/J 299,800 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 200 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 840 845 830 840 0 6,100 5,105,500 15 43.636 845 J 1,700 840 T/B 7,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 480 J 6,900 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 98 107 101 102 4 48,400 4,970,200 16 92.727 102 T/J 25,600 98 B 6,500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 54 50 50 0 332,300 16,963,600 56 188.516 50 T/J 1,400 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 0 400 20,000 2 75.893 50 T/J 2,611,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 0 0 360 0 0 0 0 47.488 360 J 7,800 336 B 1,400 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 450 560 422 422 -28 1,041,400 547,857,200 562 211.000 422 T/J 195,200 420 B 43,000 11 ALDO Alkindo Naratama Tbk. --U3---2 400 400 400 400 0 100 40,000 1 293.163 400 T/J 8,200 382 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 3,000 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 250 222 222 -16 33,000 7,341,200 11 34.154 222 T/J 34,900 0 B 0 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 278 260 268 0 34,700 9,137,000 16 255.238 268 T/J 4,400 264 B 139,500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 312 312 300 304 -8 213,800 65,236,000 62 174.713 306 J 1,800 304 T/B 600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 312 316 316 316 4 200 63,200 2 246.875 316 T/J 6,600 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,945 1,980 0 30,600 59,663,000 15 104.211 1,980 T/J 12,800 1,945 B 12,500 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 16,000 800,000 10 125.000 50 T/J 20,523,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 220 268 220 234 14 1,298,500 318,640,000 312 14.981 234 T/J 43,500 224 B 600 20 APIC Pacific Strategic Financial Tbk. --U8---2 875 875 860 875 0 11,359,400 9,848,209,000 2,090 930.693 875 T/J 123,500 870 B 15,000 21 APII Arita Prima Indonesia Tbk. --U9---2 200 206 199 200 0 900 180,700 6 90.909 200 T/J 336,400 186 B 5,300 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---2 570 570 560 570 0 10,200 5,813,000 4 38.000 570 T/J 41,100 540 B 5,000 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 565 530 530 530 -35 10,400 5,512,000 9 224.576 530 T/J 90,000 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---2 400 402 380 380 -20 4,300 1,720,000 4 220.430 398 J 100 380 T/B 100 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,355 1,400 1,345 1,365 10 143,400 197,244,000 67 6,879.347 1,370 J 2,400 1,365 T/B 15,900 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---2 130 135 130 130 0 1,000 131,500 6 86.667 130 T/J 2,200 129 B 200 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 368 380 364 378 10 18,039,500 6,718,135,600 1,895 360.000 378 T/J 90,300 376 B 1,357,400 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 0 0 1,985 0 0 0 0 774.504 1,975 J 1,900 1,850 B 300 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 2,200 110,000 3 50.000 50 T/J 18,631,100 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 700 35,000 4 57.388 50 T/J 44,569,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 412 412 412 412 0 24,400 10,052,800 4 303.756 412 T/J 1,233,100 400 B 100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 59 58 56 57 -2 140,400 8,059,200 19 22.800 58 J 5,000 57 T/B 198,000 36 BALI Bali Towerindo Sentra Tbk. --U7---2 920 900 860 900 -20 4,500 3,945,000 11 1,125.000 900 T/J 20,300 860 B 500 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,000 100,000 2 33.333 50 T/J 64,891,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,045 1,185 1,045 1,045 0 2,300 2,421,000 7 128.899 1,045 T/J 100 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 83 84 79 79 -4 152,300 12,126,500 32 63.200 79 T/J 249,500 78 B 15,000 40 BBLD Buana Finance Tbk. --U8---2 408 400 380 380 -28 800 306,800 4 151.018 390 J 100 380 T/B 2,500 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 141 146 138 139 -2 9,630,900 1,379,459,900 803 115.833 140 J 111,000 138 B 115,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 20,000 1,000,000 1 45.455 50 T/J 3,348,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 236 234 228 230 -6 406,300 93,867,000 94 67.647 232 J 114,700 230 T/B 24,800 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,400 270,000 4 217.306 50 T/J 752,451,800 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 690 700 700 700 10 3,700 2,590,000 3 466.667 700 T/J 14,800 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 262 268 244 244 -18 453,000 113,251,000 74 232.381 244 T/J 279,500 0 B 0 48 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 172,700 8,635,100 13 48.544 50 T/J 501,000 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 452 450 440 448 -4 100,228,400 44,613,648,200 2,498 434.951 448 T/J 144,200 446 B 254,500 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 190 190 177 177 -13 20,300 3,739,200 23 17.700 189 J 900 177 T/B 29,600 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,100 1,005,000 2 12.286 50 T/J 131,800 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 60,745,700 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 25,000 1,250,000 25 20.851 50 T/J 541,100 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 31,400 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 70 70 68 68 -2 17,000 1,170,000 7 156.035 70 J 700 68 T/B 13,500 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,750 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 515 510 500 505 -10 123,500 62,403,500 113 388.462 505 T/J 2,700 500 B 19,800 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 270 254 254 0 500 130,800 4 79.375 266 J 100 262 B 100 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,700 135,000 6 0.172 50 T/J 78,275,800 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,400 1,400 1,385 1,390 -10 58,088,800 80,985,444,000 2,887 1,349.515 1,390 T/J 8,400 1,385 B 120,500 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 170 170 161 169 -1 214,100 36,169,500 19 96.571 170 J 7,500 163 B 200 62 BOLT Garuda Metalindo Tbk. --U4---2 970 970 970 970 0 100 97,000 1 176.364 970 T/J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 79 74 77 0 1,851,900 143,693,800 206 19.250 78 J 107,000 76 B 167,400 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,300 1,185 B 315,000 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 50 50 50 0 3,594,400 179,720,000 51 7.874 50 T/J 13,803,700 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,170 1,090 1,090 1,090 -80 100 109,000 1 817.827 1,155 J 2,400 0 B 0 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,470 1,490 1,370 1,375 -95 300,800 419,890,500 185 70.513 1,390 J 100 1,375 T/B 6,300 69 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 39,500 1,975,000 3 383.083 50 T/J 5,798,000 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 159 214 150 214 55 4,055,000 846,002,800 397 714.691 0 J 0 214 T/B 1,595,300 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 790 975 780 940 150 40,700 32,305,500 24 159.322 925 J 1,800 790 B 600 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 720,700 36,035,000 45 2.902 50 T/J 1,450,452,500 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 57 54 56 1 11,900 645,400 14 43.077 57 J 900 55 B 100 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 49,600 2,480,100 17 29.762 51 J 775,800 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 200 J 100 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 308 304 304 -4 86,458,300 26,454,173,400 856 295.146 308 J 324,600 304 T/B 236,400 78 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 370 370 0 1,764,500 652,865,000 2 675.960 430 J 50,000 346 B 200 79 CASS Cardig Aero Services Tbk. --U7---2 199 200 189 193 -6 2,402,600 463,440,200 714 48.250 194 J 38,600 193 T/B 32,500 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 193 230 188 195 2 11,114,700 2,127,027,100 1,386 121.875 195 T/J 80,000 194 B 2,000 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 262 272 260 264 2 1,199,200 317,835,800 248 105.600 266 J 4,900 264 T/B 56,400 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 80 76 77 -3 7,340,400 570,724,400 138 492.800 78 J 134,800 77 T/B 15,200 83 CINT Chitose Internasional Tbk. --U5---2 252 254 250 254 2 17,200 4,317,200 5 76.970 260 J 53,300 246 B 200 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 1,400 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 1,790 J 100 0 B 0 87 CLPI Colorpak Indonesia Tbk. --U9---2 730 735 710 735 5 15,000 10,873,500 27 367.500 740 J 700 730 B 800 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---2 260 256 256 256 -4 100 25,600 1 465.455 256 T/J 900 244 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 0 0 855 0 0 0 0 431.818 855 J 10,900 805 B 500 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 868,500 43,425,000 10 38.462 50 T/J 3,444,400 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,500 75,000 1 40.000 50 T/J 13,572,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 10,500 525,000 45 16.667 50 T/J 656,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 208 208 208 208 0 15,000 3,120,000 12 106.122 208 T/J 12,000 195 B 8,500 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 232 232 228 230 -2 793,100 182,413,600 150 184.000 230 T/J 26,600 228 B 369,700 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 2,200 110,000 2 2.105 50 T/J 50,200 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 120 128 119 121 1 51,403,300 6,326,877,100 3,759 118.627 122 J 290,400 121 T/B 178,600 99 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 15,300 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 98 101 92 94 -4 7,161,400 680,723,900 1,038 62.667 95 J 252,500 94 T/B 100,500 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,820 1,795 1,800 -25 15,500 27,984,000 12 3,612.862 1,800 T/J 5,000 1,795 B 1,500 102 DFAM Dafam Property Indonesia Tbk. --U9---2 358 0 0 358 0 0 0 0 311.304 334 J 2,700 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 1,530 1,535 1,485 1,500 -30 266,600 402,203,000 67 50.847 1,500 T/J 444,900 1,485 B 6,200 105 DKFT Central Omega Resources Tbk. --M2---2 95 95 92 93 -2 768,100 71,694,600 99 238.890 93 T/J 124,700 92 B 612,000 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 182 188 174 186 4 49,687,700 9,202,014,000 3,614 80.870 186 T/J 219,500 185 B 504,100 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,390 3,340 3,200 3,340 -50 171,600 560,135,000 64 2,933.968 3,340 T/J 20,900 3,300 B 900 108 DUTI Duta Pertiwi Tbk --U6---2 5,500 0 0 5,500 0 0 0 0 553.153 5,125 J 2,000 0 B 0 109 DWGL Dwi Guna Laksana Tbk. --U9---2 254 254 242 254 0 1,200 294,400 6 169.333 252 J 500 242 B 12,200 110 EAST Eastparc Hotel Tbk. --M9---2 57 60 55 57 0 2,563,700 146,291,700 262 42.857 58 J 248,100 57 T/B 1,790,600 111 ECII Electronic City Indonesia Tbk. --U9---2 665 665 630 665 0 22,300 14,818,000 9 16.420 665 T/J 78,500 630 B 2,600 112 EMDE Megapolitan Developments Tbk. --U6---2 202 202 202 202 0 20,000 4,040,000 1 80.800 202 T/J 103,400 196 B 100 113 ENRG Energi Mega Persada Tbk. --U2---2 54 54 51 52 -2 32,683,900 1,709,247,400 394 4.335 52 T/J 800,200 51 B 12,993,200 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 90 85 89 3 127,629,900 11,272,390,300 5,570 24.054 90 J 6,049,400 89 T/B 508,100 115 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,800 1,840 -10 20,200 37,116,000 9 1,287.352 1,850 J 3,200 1,840 T/B 210,000 116 ERTX Eratex Djaja Tbk. --U4---2 135 133 126 133 -2 1,500 197,400 4 56.449 133 T/J 1,100 0 B 0 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 172 172 167 168 -4 61,200 10,245,200 24 103.067 168 T/J 18,900 167 B 47,100 118 ESTA Esta Multi Usaha Tbk. --U9---2 91 97 86 90 -1 544,000 50,149,000 56 75.000 91 J 2,700 89 B 100 119 FAST Fast Food Indonesia Tbk. --U9---2 950 950 925 940 -10 51,500 47,959,000 44 2,956.626 945 J 11,000 940 T/B 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---2 113 114 111 111 -2 2,021,300 226,356,800 245 22.200 112 J 97,000 111 T/B 476,200 122 FISH FKS Multi Agro Tbk. --U9---2 2,860 2,910 2,890 2,890 30 3,900 11,318,000 6 2,312.000 2,880 J 100 2,800 B 100 123 FITT Hotel Fitra International Tbk. --U9---2 53 54 52 54 1 26,800 1,419,100 11 52.941 54 T/J 9,900 53 B 20,200 124 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---2 124 144 122 138 14 2,851,700 365,033,700 221 102.222 138 T/J 123,300 127 B 10,000 126 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 1,100 127 FPNI Lotte Chemical Titan Tbk. --U3---2 92 92 89 91 -1 167,400 15,034,300 27 27.603 91 T/J 9,600 90 B 12,900 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 103 105 0 17,000 1,757,000 8 95.455 105 T/J 900 103 B 10,300 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 61 54 60 3 3,079,200 183,405,000 248 37.500 60 T/J 73,700 59 B 127,700 130 GEMA Gema Grahasarana Tbk. --U9---2 362 362 360 362 0 20,100 7,276,000 3 804.444 362 T/J 20,200 0 B 0 131 GGRP Gunung Raja Paksi Tbk. --U3---2 282 294 270 284 2 3,800 1,085,600 7 33.810 280 J 1,400 270 B 500 132 GLOB Global Teleshop Tbk. --U9---2 173 173 161 161 -12 18,500 3,058,700 15 14.000 161 T/J 6,600 0 B 0 133 GLVA Galva Technologies Tbk. --U9---2 328 326 308 326 -2 81,600 26,378,200 13 144.248 326 T/J 5,000 312 B 500 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 2,952.174 18,000 J 100 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 200 200 196 200 0 5,500 1,092,800 14 118.343 196 J 100 186 B 3,000 136 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---2 109 117 110 116 7 2,800 323,600 5 9.332 108 J 3,000 103 B 200 138 GTBO Garda Tujuh Buana Tbk --U2---2 79 79 79 79 0 700 55,300 4 68.696 79 T/J 3,200 78 B 1,600 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,204,000 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 272 286 256 268 -4 330,500 93,005,600 61 243.636 280 J 500 266 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---2 107 108 100 102 -5 55,639,300 5,741,618,600 3,209 97.143 103 J 210,500 102 T/B 383,400 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 76,394,100 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 0 B 0 145 ICON Island Concepts Indonesia Tbk. --U9---2 62 62 58 61 -1 20,200 1,188,200 15 117.092 60 J 4,700 58 B 300 146 IFSH Ifishdeco Tbk. --U2---2 274 290 274 290 16 16,900 4,737,400 9 65.909 300 J 2,000 274 B 4,600 147 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 148 IKAN Era Mandiri Cemerlang Tbk. --U5---2 505 545 500 525 20 8,215,100 4,343,819,000 1,837 437.500 525 T/J 134,400 520 B 283,600 149 IKBI Sumi Indo Kabel Tbk. --U4---2 222 0 0 222 0 0 0 0 20.133 242 J 100 224 B 12,100 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,190 1,195 1,185 1,195 5 698,000 829,742,500 48 314.474 1,195 T/J 174,400 1,190 B 1,800 151 INAI Indal Aluminium Industry Tbk. --U3---2 364 360 340 340 -24 30,800 10,547,000 26 124.132 358 J 300 340 T/B 33,300 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,900 95,000 18 40.650 50 T/J 1,304,000 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 112 115 110 110 -2 179,600 19,931,500 65 100.000 111 J 2,200 110 T/B 49,100 154 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 105,900 5,295,000 7 4.000 50 T/J 2,100 0 B 0 155 INOV Inocycle Technology Group Tbk. --M3---2 300 300 280 280 -20 784,000 229,401,400 57 112.000 280 T/J 101,000 0 B 0 156 INPP Indonesian Paradise Property Tbk. XDU9---2 695 695 685 695 0 992,700 684,963,000 3 661.905 695 T/J 12,900 655 B 3,000 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,700 1,740 1,675 1,735 35 435,400 757,164,000 24 628.623 1,735 T/J 900 1,590 B 100 158 INRU Toba Pulp Lestari Tbk. --U3---2 820 830 830 830 10 100 83,000 1 8.426 830 T/J 5,900 765 B 1,000 159 INTA Intraco Penta Tbk. --U9---2 272 0 0 272 0 0 0 0 191.737 270 J 3,600 254 B 8,900 160 INTD Inter Delta Tbk --U9---2 164 169 160 161 -3 700 113,000 3 49.583 169 J 1,000 161 T/B 8,400 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 212 200 206 6 193,000 39,613,200 48 54.211 204 J 15,000 200 B 9,400 162 IRRA Itama Ranoraya Tbk. --U9---2 545 540 530 535 -10 4,185,100 2,243,017,500 655 143.048 540 J 220,200 535 T/B 11,300 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,660 1,690 1,610 1,615 -45 220,600 359,215,000 272 734.091 1,615 T/J 1,100 1,610 B 4,200 164 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 165 JAST Jasnita Telekomindo Tbk. --U7---2 115 123 107 113 -2 64,315,700 7,365,229,600 3,832 45.935 113 T/J 9,000 112 B 273,200 166 JAYA Armada Berjaya Trans Tbk. --U7---2 62 65 58 62 0 312,700 19,417,400 51 21.528 63 J 84,900 62 T/B 42,600 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,900 J 100 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 183,215,600 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 478 J 100 460 B 1,000 170 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---2 197 196 184 184 -13 2,900 535,800 8 131.429 195 J 9,900 184 T/B 29,300 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 995 995 995 0 2,400 2,388,000 1 214.292 1,000 J 1,800 0 B 0 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 775 780 775 780 5 160,500 124,503,000 20 1,733.333 785 J 26,200 780 T/B 21,600 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 52 50 50 0 57,200 2,860,500 34 8.464 50 T/J 3,400 0 B 0 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 1,120,300 56,377,200 53 33.333 51 J 1,193,700 50 T/B 300 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 364 382 364 378 14 21,516,800 7,997,873,600 3,385 378.000 378 T/J 354,400 376 B 106,800 177 KBLM Kabelindo Murni Tbk. XDU4---2 230 240 230 236 6 2,296,800 539,241,000 365 7.867 238 J 100,600 236 T/B 316,000 178 KBLV First Media Tbk. --U9---2 388 380 380 380 -8 100 38,000 1 101.080 378 J 2,000 362 B 100 179 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 180 KDSI Kedawung Setia Industrial Tbk. --U3---2 750 745 745 745 -5 100 74,500 1 186.250 755 J 300 745 T/B 72,000 181 KEJU Mulia Boga Raya Tbk. --U5---2 865 865 850 860 -5 72,300 61,944,000 43 114.667 860 T/J 29,400 855 B 2,900 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 361,200 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 206 228 196 204 -2 3,800 800,200 11 68.000 204 T/J 1,000 195 B 700 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 200 1,025 B 100 185 KMTR Kirana Megatara Tbk. --U3---2 248 278 240 240 -8 5,700 1,387,000 8 52.402 256 J 400 240 T/B 5,300 186 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---2 484 600 590 590 106 300 178,000 2 124.211 550 J 1,600 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 520 525 505 505 -15 8,000 4,151,000 11 127.848 505 T/J 1,000 500 B 53,100 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 600 30,000 2 29.762 50 T/J 305,900 0 B 0 190 KPIG MNC Land Tbk. --M9---2 113 114 108 113 0 3,837,800 431,783,000 4,520 243.152 113 T/J 405,600 112 B 508,400 191 KRAH Grand Kartech Tbk. --U4---2 488 505 486 486 -2 300 147,900 3 176.727 486 T/J 2,400 454 B 100 192 LAND Trimitra Propertindo Tbk. --U6---2 272 266 254 254 -18 78,000 19,888,000 28 65.128 254 T/J 13,200 0 B 0 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,114,900 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---2 374 370 370 370 -4 100 37,000 1 177.885 368 J 10,000 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 67 87 63 80 13 77,199,000 6,109,111,200 5,061 25.143 81 J 70,100 80 T/B 858,800 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 81 79 81 -2 1,000 79,400 7 11.819 81 T/J 3,900 79 B 2,500 198 LMSH Lionmesh Prima Tbk. --U3---2 292 280 272 274 -18 6,700 1,830,400 11 38.056 280 J 300 272 B 2,100 199 LPIN Multi Prima Sejahtera Tbk --U4---2 198 264 198 220 22 459,200 96,496,000 30 100.351 240 J 10,000 220 T/B 621,600 200 LPLI Star Pacific Tbk --U9---2 75 76 75 76 1 200 15,100 2 2.345 76 T/J 600 72 B 100 201 LPPS Lippo Securities Tbk. --U8---2 86 0 0 86 0 0 0 0 5.842 85 J 450,000 82 B 300 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 139 0 0 139 0 0 0 0 15.444 139 J 900 131 B 300 203 LUCK Sentral Mitra Informatika Tbk. --U9---2 308 332 304 322 14 871,000 278,341,600 199 112.587 322 T/J 109,200 314 B 300 204 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 205 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 46,338,200 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,640 2,640 2,560 2,610 -30 740,300 1,928,461,000 305 124.286 2,610 T/J 448,700 2,590 B 65,900 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,605 J 5,600 0 B 0 208 MARI Mahaka Radio Integra Tbk. --M9---2 79 80 74 78 -1 673,000 50,569,500 59 104.000 79 J 50,000 78 T/B 73,000 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,740 1,765 1,620 1,680 -60 215,200 358,603,500 156 129.231 1,690 J 400 1,680 T/B 4,000 210 MCAS M Cash Integrasi Tbk. --U9---2 1,370 1,450 1,370 1,375 5 2,007,000 2,783,171,000 465 99.278 1,390 J 44,700 1,375 T/B 6,600 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,380 1,345 1,375 10 60,683,100 82,670,040,500 3,390 358.547 1,375 T/J 3,721,300 1,370 B 24,000 212 MDKI Emdeki Utama Tbk. --U3---2 132 136 124 136 4 27,000 3,642,500 17 31.826 136 T/J 4,500 133 B 100 213 MERK Merck Tbk. --U5---2 2,750 2,750 2,700 2,730 -20 28,800 78,771,000 36 7,198.038 2,740 J 600 2,720 B 10,700 214 MFIN Mandala Multifinance Tbk. --U8---2 910 935 865 900 -10 63,200 56,941,500 33 923.077 900 T/J 9,100 0 B 0 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 490 590 490 585 95 87,200 44,263,400 30 292.500 565 J 100 496 B 100 216 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---2 304 304 300 300 -4 1,200 360,800 2 61.224 300 T/J 5,000 292 B 100 218 MIDI Midi Utama Indonesia Tbk. --U9---2 1,450 1,405 1,405 1,405 -45 100 140,500 1 510.909 1,450 J 200,900 1,405 T/B 1,800 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 1,300,000 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,045,400 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 0 905,100 45,255,000 3 125.000 50 T/J 9,879,600 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,775 J 300 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 520 530 515 530 10 4,370,500 2,267,391,500 230 88.518 535 J 148,600 530 T/B 29,300 225 MMLP Mega Manunggal Property Tbk. --M6---2 197 200 196 200 3 284,100 56,422,300 44 34.188 200 T/J 345,600 197 B 63,400 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,065 1,025 1,065 35 41,000 43,290,000 8 183.621 1,065 T/J 11,100 965 B 21,200 227 MPOW Megapower Makmur Tbk. --U7---2 61 59 57 59 -2 208,800 11,916,900 47 29.500 58 J 100 57 B 11,700 228 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 860 J 2,100 0 B 0 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,000 5,800 5,800 -425 3,000 17,600,000 7 526.085 5,800 T/J 5,700 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 100,167,400 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 135 145 133 135 0 123,100 16,810,800 36 42.188 135 T/J 18,500 134 B 20,000 232 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 233 MTSM Metro Realty Tbk. --U6---2 216 222 216 216 0 900 196,600 5 55.349 216 T/J 99,600 0 B 0 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 50 50 -1 9,100 458,100 14 50.000 51 J 3,400 50 T/B 243,400 235 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---2 173 173 161 161 -12 13,700 2,335,600 13 156.311 161 T/J 5,500 0 B 0 238 NATO Nusantara Properti Internasional Tbk. --U9---2 334 334 314 316 -18 970,800 309,582,800 388 306.796 318 J 112,300 316 T/B 100 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 137 135 135 135 -2 9,000 1,215,000 3 80.357 140 J 10,900 135 T/B 3,400 240 NFCX NFC Indonesia Tbk. --U9---2 1,755 1,755 1,685 1,700 -55 50,300 86,075,500 31 91.892 1,755 J 1,000 1,700 T/B 200 241 NICK Charnic Capital Tbk. --U9---2 318 0 0 318 0 0 0 0 159.000 316 J 5,800 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---2 138 148 138 138 0 200 28,600 2 131.429 138 T/J 1,400 131 B 500 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 97,297,900 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 360 0 0 360 0 0 0 0 189.474 358 J 500 0 B 0 246 OCAP Onix Capital Tbk. --U9---2 210 0 0 210 0 0 0 0 105.000 196 J 19,200 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 84 87 79 84 0 4,569,000 386,398,500 207 210.163 84 T/J 207,100 83 B 252,100 248 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 318 J 100 316 B 6,600 249 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 109 120 109 112 3 11,816,100 1,364,430,300 1,241 82.963 113 J 269,600 112 T/B 321,000 250 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 199 J 9,200 195 B 153,300 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 62 65 60 62 0 4,600 286,100 10 57.407 64 J 16,900 62 T/B 400 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 214 204 214 -2 1,200 255,800 3 142.667 216 J 7,000 202 B 1,600 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 458 0 0 458 0 0 0 0 229.000 450 J 1,300 0 B 0 254 PEGE Panca Global Kapital Tbk. --U9---2 131 130 122 124 -7 23,500 2,899,900 25 267.900 130 J 70,900 124 T/B 600 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 190 220 200 200 10 87,400 17,627,600 11 266.667 220 J 46,600 200 T/B 100 256 PICO Pelangi Indah Canindo Tbk --U3---2 280 294 262 280 0 507,900 141,644,200 194 43.077 284 J 39,300 280 T/B 2,500 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 1,395,300 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---2 127 127 124 124 -3 204,400 25,346,200 5 99.200 126 J 3,000 124 T/B 899,100 260 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 550 J 200 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 52 52 50 51 -1 200,200 10,161,600 28 37.778 52 J 59,100 51 T/B 117,000 262 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,250 1,120 1,165 -35 25,000 30,019,500 50 71.254 1,165 T/J 263,700 1,120 B 600 263 POLU Golden Flower Tbk. --U4---2 850 800 795 795 -55 2,100 1,670,500 6 276.042 795 T/J 2,900 0 B 0 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 20,000 1,000,000 1 0.429 50 T/J 928,100 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---2 460 440 440 440 -20 100 44,000 1 82.243 0 J 0 444 B 100 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 600 30,000 3 33.333 50 T/J 16,732,600 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 620 625 600 615 -5 1,222,600 742,361,000 500 41.000 615 T/J 46,000 610 B 8,800 269 PRIM Royal Prima Tbk. --U9---2 278 346 286 314 36 33,800 10,495,800 57 62.800 312 J 300 298 B 300 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 184 183 178 179 -5 17,111,100 3,080,773,200 1,047 580.735 180 J 309,700 179 T/B 1,104,000 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 0 0 132 0 0 0 0 13.200 123 J 3,900 0 B 0 272 PSGO Palma Serasih Tbk. --U1---2 96 99 96 99 3 83,700 8,181,100 12 94.286 99 T/J 138,100 97 B 100,300 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,698,500 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 1,055 1,075 1,040 1,075 20 2,367,700 2,514,369,500 425 165.385 1,075 T/J 111,900 1,065 B 22,500 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 3,650 J 6,800 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 93 96 93 95 2 42,393,700 4,013,880,300 21,264 90.476 96 J 5,778,300 95 T/B 2,057,700 277 PYFA Pyridam Farma Tbk --U5---2 610 610 570 580 -30 111,300 66,396,000 67 568.405 605 J 40,600 580 T/B 4,400 278 REAL Repower Asia Indonesia Tbk. --U6---2 54 55 52 53 -1 472,122,100 25,127,054,800 1,679 53.000 53 T/J 3,342,300 52 B 1,819,200 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 202 216 200 200 -2 2,200 458,200 8 81.950 208 J 200 200 T/B 31,100 280 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---2 460 458 440 440 -20 511,000 229,861,400 177 269.939 440 T/J 11,200 438 B 6,300 282 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 1,179,500 59,027,200 17 79.834 50 T/J 649,500 0 B 0 283 RONY Aesler Grup Internasional Tbk. --U9---2 190 200 188 188 -2 35,800 6,819,500 23 188.000 188 T/J 500 178 B 500 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 166 172 160 172 6 10,300 1,651,000 4 68.800 172 T/J 23,700 159 B 100 285 SAFE Steady Safe Tbk --U7---2 191 193 191 191 0 261,000 50,036,500 54 19.229 191 T/J 300 184 B 100 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 88 87 84 85 -3 491,100 41,809,700 74 106.250 85 T/J 57,200 84 B 76,200 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 0 0 1,850 0 0 0 0 740.000 1,845 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 1,642,200 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 105 109 102 104 -1 25,750,700 2,705,982,600 3,578 99.048 104 T/J 49,400 103 B 117,200 290 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 2,890,900 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 545.213 980 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 100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 600 600 560 575 -25 289,500 169,584,500 94 410.714 575 T/J 22,100 565 B 100 295 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---2 505 505 470 470 -35 12,700 6,141,200 24 435.185 480 J 1,500 470 T/B 900 297 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,100 1,100 0 1,200 1,320,000 2 1.222 1,150 J 1,000 0 B 0 298 SKBM Sekar Bumi Tbk. --U5---2 366 342 342 342 -24 300 102,600 3 297.391 364 J 1,800 342 T/B 1,400 299 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---2 496 530 494 496 0 565,400 288,120,600 290 70.857 510 J 50,000 496 T/B 10,000 301 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 302 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,200 5,275 5,075 5,150 -50 240,900 1,246,027,500 77 4,478.261 5,275 J 400 5,150 T/B 200 303 SMAR Smart Tbk. --U1---2 2,820 2,980 2,830 2,900 80 3,000 8,692,000 13 958.171 2,970 J 100 2,890 B 100 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 93 93 87 87 -6 8,500 745,500 5 11.023 88 J 1,000 87 T/B 6,900 305 SMMT Golden Eagle Energy Tbk. --U2---2 86 80 80 80 -6 4,100 328,000 3 187.161 86 J 5,100 80 T/B 96,900 306 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---2 382 398 382 398 16 1,600 617,000 4 144.203 386 J 30,200 362 B 500 308 SOTS Satria Mega Kencana Tbk. --U9---2 204 224 200 202 -2 1,400 286,800 6 122.424 202 T/J 800 0 B 0 309 SPTO Surya Pertiwi Tbk. XDM9K--2 510 505 492 496 -14 25,700 12,808,800 46 42.759 498 J 600 496 T/B 2,600 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 192 194 182 190 -2 1,631,800 311,381,300 234 107.968 191 J 440,800 190 T/B 12,600 311 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 2,780 2,790 2,760 2,770 -10 621,500 1,721,892,000 199 50.364 2,780 J 19,800 2,770 T/B 31,400 312 SSTM Sunson Textile Manufacture Tbk --U4---2 500 498 466 498 -2 13,600 6,757,400 3 117.176 496 J 12,500 0 B 0 313 STTP Siantar Top Tbk. --U5---2 7,025 7,025 6,600 6,600 -425 300 2,065,000 3 3,900.018 7,300 J 100 6,600 T/B 14,000 314 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 4,850 J 100 4,520 B 200 316 SURE Super Energy Tbk. --U2---2 2,930 2,930 2,920 2,930 0 1,957,300 5,715,317,000 5 1,890.323 2,930 T/J 33,200 2,920 B 300 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 102 103 95 97 -5 2,799,100 272,897,900 234 60.625 97 T/J 42,300 96 B 10,000 318 TALF Tunas Alfin Tbk. --U3---2 240 0 0 240 0 0 0 0 60.759 240 J 3,000 236 B 3,000 319 TAMA Lancartama Sejati Tbk. --U6---2 163 163 155 163 0 6,100 955,500 11 93.143 162 J 100 156 B 200 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 70 70 68 69 -1 2,871,500 197,946,100 354 630.425 69 T/J 270,500 68 B 892,200 321 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 700 700 700 700 0 2,900 2,030,000 4 99.291 705 J 100 695 B 200 322 TCPI Transcoal Pacific Tbk. --U7---2 5,425 5,400 5,300 5,350 -75 10,077,000 53,971,900,000 6,207 3,876.812 5,375 J 56,200 5,350 T/B 150,400 323 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---2 185 190 175 183 -2 664,600 122,901,100 228 114.375 185 J 87,100 183 T/B 78,300 325 TFAS Telefast Indonesia Tbk. --U9---2 171 171 160 160 -11 242,400 39,821,400 35 88.889 167 J 3,500 160 T/B 1,900 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 0 0 436 0 0 0 0 98.803 440 J 100 430 B 3,300 327 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 0 J 0 5,700 B 4,100 328 TIFA Tifa Finance Tbk. --U8---2 200 0 0 200 0 0 0 0 100.000 200 J 1,000 199 B 10,000 329 TIRA Tira Austenite Tbk --U9---2 280 0 0 280 0 0 0 0 125.666 278 J 4,700 0 B 0 330 TMPO Tempo Intimedia Tbk. --U9---2 139 178 131 143 4 323,000 50,625,400 28 49.677 150 J 900 143 T/B 2,700 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 199 266 191 191 -8 8,600 1,921,200 24 127.333 210 J 500 191 T/B 300 332 TOTO Surya Toto Indonesia Tbk. --U3---2 222 220 212 220 -2 15,500 3,379,400 11 713.660 222 J 13,300 218 B 39,100 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,650 6,700 6,500 6,550 -100 1,749,500 11,528,952,500 933 1,514.749 6,600 J 300 6,550 T/B 100 334 TPMA Trans Power Marine Tbk. --U7---2 262 286 264 286 24 1,100 302,000 7 124.348 296 J 1,100 286 T/B 30,000 335 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---2 270 270 264 264 -6 13,327,400 3,561,214,000 856 132.000 266 J 129,100 264 T/B 15,400 337 TRIS Trisula International Tbk. --U4---2 202 228 198 224 22 63,000 13,722,400 23 74.667 224 T/J 41,300 202 B 600 338 TRUK Guna Timur Raya Tbk. --U7---2 107 115 108 111 4 4,106,800 457,839,200 251 48.261 112 J 228,300 111 T/B 79,400 339 TRUS Trust Finance Indonesia Tbk --U8---2 330 330 330 330 0 300 99,000 2 388.235 330 T/J 3,900 310 B 100 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,770 2,770 2,770 0 100 277,000 1 71.948 2,770 T/J 14,500 2,650 B 300 341 UNIT Nusantara Inti Corpora Tbk --U4---2 147 149 149 149 2 100 14,900 1 3.699 149 T/J 1,000 140 B 7,000 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,635 1,635 1,615 1,615 -20 163,500 267,187,000 30 134.583 1,615 T/J 3,300 1,610 B 4,000 343 VINS Victoria Insurance Tbk. --U8---2 106 115 107 111 5 54,200 6,067,100 67 105.714 111 T/J 18,100 110 B 5,000 344 VRNA Verena Multi Finance Tbk. --U8---2 126 125 118 118 -8 10,800 1,276,100 9 119.054 118 T/J 97,200 0 B 0 345 WAPO Wahana Pronatural Tbk. --U9---2 69 75 69 69 0 1,100 76,500 3 39.429 68 J 1,000 67 B 100 346 WICO Wicaksana Overseas International Tbk. --U9---2 615 0 0 615 0 0 0 0 31.791 610 J 600 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 50 0 572,700 28,635,100 34 11.111 50 T/J 56,800 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 3,300 165,000 2 13.298 50 T/J 1,502,200 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 535 615 535 535 0 2,400 1,297,000 6 98.165 530 J 8,100 500 B 200 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 155 180 146 168 13 6,600 1,106,900 16 79.702 168 T/J 4,800 156 B 100 351 ZBRA Zebra Nusantara Tbk --U9---2 52 51 50 50 -2 140,600 7,031,000 18 28.960 51 J 502,500 0 B 0 352 ZINC Kapuas Prima Coal Tbk. --U2---2 144 145 141 143 -1 89,964,200 12,864,192,300 1,264 509.786 143 T/J 850,200 142 B 221,000 353 ZONE Mega Perintis Tbk. --U4---2 414 416 414 416 2 40,000 16,583,200 13 139.597 416 T/J 22,500 412 B 200 Total 1,639,085,900 472,072,238,100 104,189 3,202,920,300 36,027,600 Jakarta, 25 June 2020 Trading Division