List of Securities Quotation Development Board: Date: Friday, 26 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 1,952,300 97,638,200 124 87.719 51 J 2,499,700 50 T/B 62,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 6,000 5,750 6,000 250 1,700 10,025,000 2 1,369.804 5,750 J 200 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 840 860 840 840 0 3,300 2,789,000 13 43.636 840 T/J 900 835 B 200 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 480 J 2,700 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 102 103 98 103 1 6,000 599,200 7 93.636 103 T/J 23,900 98 B 9,600 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 13,000 651,100 10 188.516 50 T/J 6,900 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 2,662,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 360 336 336 -24 500 177,600 2 44.322 420 J 3,000 340 B 2,300 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 422 525 424 488 66 842,800 418,136,100 340 244.000 488 T/J 96,800 486 B 6,000 11 ALDO Alkindo Naratama Tbk. --U3---2 400 396 374 396 -4 1,100 416,000 4 290.231 384 J 700 374 B 3,000 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---2 222 250 220 220 -2 103,600 24,167,800 50 33.846 238 J 600 224 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 278 262 274 6 232,300 61,168,400 6 260.952 274 T/J 1,900 264 B 155,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 304 304 284 286 -18 32,100 9,336,600 38 164.368 290 J 69,200 286 T/B 23,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 316 316 300 300 -16 5,500 1,651,600 6 234.375 316 J 300 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,980 1,955 1,980 0 441,400 871,713,000 22 104.211 1,980 T/J 12,000 1,975 B 300 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 2,900 145,000 9 125.000 50 T/J 22,523,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 234 250 222 232 -2 242,200 57,029,800 90 14.853 232 T/J 2,700 224 B 7,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 875 875 830 830 -45 11,030,200 9,472,974,500 2,351 882.828 830 T/J 62,400 825 B 168,600 21 APII Arita Prima Indonesia Tbk. --U9---2 200 199 186 194 -6 31,900 6,110,000 19 88.182 195 J 20,100 186 B 2,500 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---2 570 555 540 540 -30 55,400 29,922,500 12 36.000 540 T/J 146,800 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 530 494 494 494 -36 5,500 2,717,000 12 209.322 494 T/J 1,033,800 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---2 380 370 354 358 -22 4,300 1,531,200 11 207.669 358 T/J 4,700 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,365 1,380 1,345 1,345 -20 359,400 485,546,000 78 6,778.551 1,360 J 44,100 1,345 T/B 60,700 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---2 130 140 128 128 -2 28,800 3,688,400 11 85.333 128 T/J 8,600 122 B 5,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 378 386 378 382 4 12,703,700 4,861,793,200 1,382 363.810 384 J 300,600 382 T/B 771,600 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 0 0 1,985 0 0 0 0 774.504 1,975 J 1,400 1,850 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 1,700 85,000 6 50.000 50 T/J 20,965,500 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 23,500 1,175,000 5 57.388 50 T/J 44,629,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 412 414 390 414 2 126,400 52,038,800 26 305.231 414 T/J 1,199,200 396 B 3,300 35 BAJA Saranacentral Bajatama Tbk. --U3---2 57 67 59 61 4 5,355,700 332,835,400 614 24.400 62 J 260,500 61 T/B 170,000 36 BALI Bali Towerindo Sentra Tbk. --U7---2 900 850 850 850 -50 12,100 10,285,000 22 1,062.500 850 T/J 500 840 B 2,200 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,400 120,000 3 33.333 50 T/J 62,876,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,045 1,095 1,035 1,075 30 1,100 1,166,500 8 132.600 1,075 T/J 20,600 1,045 B 400 39 BBHI Bank Harda Internasional Tbk. --U8---2 79 90 78 81 2 542,400 45,675,500 104 64.800 81 T/J 165,400 80 B 30,600 40 BBLD Buana Finance Tbk. --U8---2 380 398 380 396 16 5,200 1,983,400 7 157.377 394 J 200 362 B 2,100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 139 147 138 146 7 15,731,600 2,271,402,700 1,564 121.667 147 J 345,400 146 T/B 13,400 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 23,500 1,175,000 4 45.455 50 T/J 2,214,700 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 230 236 224 224 -6 988,200 224,344,000 237 65.882 228 J 20,100 224 T/B 39,100 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,400 170,000 5 217.306 50 T/J 729,317,700 0 B 0 46 BELL Trisula Textile Industries Tbk. XDU4---2 700 700 685 685 -15 11,100 7,665,000 10 456.667 700 J 13,400 685 T/B 500 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 244 244 228 228 -16 1,258,800 288,015,000 281 217.143 230 J 1,000 0 B 0 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 29,500 1,475,000 11 48.544 50 T/J 383,800 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 448 448 440 440 -8 99,145,500 44,113,765,400 2,462 427.184 442 J 19,700 440 T/B 68,100 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 177 189 166 170 -7 2,200 377,300 9 17.000 189 J 2,200 170 T/B 29,000 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,600 1,030,000 3 12.286 50 T/J 354,400 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 700 35,000 3 35.714 50 T/J 55,800,500 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 500 25,000 1 20.851 50 T/J 60,500 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 1,100 55,000 2 41.667 50 T/J 28,900 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 68 69 68 69 1 185,900 12,816,100 10 158.330 70 J 25,800 69 T/B 1,000 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,680 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 515 505 510 5 114,500 58,743,000 113 392.308 515 J 5,700 510 T/B 3,600 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 270 254 254 0 400 105,400 4 79.375 266 J 600 254 T/B 10,900 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,100 55,000 3 0.172 50 T/J 75,566,900 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,390 1,410 1,385 1,390 0 52,123,600 72,938,715,000 3,006 1,349.515 1,400 J 20,000 1,390 T/B 32,300 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 169 169 169 169 0 2,300 388,700 8 96.571 168 J 10,500 163 B 1,000 62 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 940 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 79 74 77 0 629,800 48,516,400 72 19.250 78 J 115,400 77 T/B 114,600 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 102,500 1,185 B 331,700 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 5,445,900 272,295,000 31 7.874 50 T/J 21,191,500 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 817.827 1,150 J 97,600 1,015 B 500 68 BSSR Baramulti Suksessarana Tbk. CDU2---2 1,375 1,440 1,390 1,435 60 141,300 201,677,000 59 73.590 1,435 T/J 1,500 1,415 B 9,800 69 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 200 10,000 2 383.083 50 T/J 5,961,600 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 214 236 200 200 -14 7,816,200 1,711,790,200 1,422 667.936 200 T/J 295,800 0 B 0 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 940 940 875 875 -65 17,300 15,614,000 18 148.305 875 T/J 291,900 0 B 0 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,508,000 75,400,000 40 2.902 50 T/J 1,563,667,600 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 57 56 57 1 2,100 117,800 7 43.846 57 T/J 100 56 B 400 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 132,400 6,621,100 25 29.762 50 T/J 289,100 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 248 J 34,400 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 308 304 304 0 4,762,400 1,462,350,600 976 295.146 306 J 6,500 304 T/B 511,200 78 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 370 370 0 863,000 319,310,000 1 675.960 0 J 0 0 B 0 79 CASS Cardig Aero Services Tbk. --U7---2 193 198 183 189 -4 1,103,300 209,938,300 351 47.250 189 T/J 14,300 188 B 13,100 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 195 206 190 206 11 10,341,800 2,017,002,700 1,227 128.750 206 T/J 26,800 200 B 1,100 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 264 270 246 254 -10 3,448,800 874,078,000 500 101.600 254 T/J 374,300 252 B 102,800 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 77 79 74 79 2 2,580,900 198,749,000 115 505.600 79 T/J 291,900 78 B 847,500 83 CINT Chitose Internasional Tbk. --U5---2 254 258 250 250 -4 28,900 7,427,400 7 75.758 254 J 100 248 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 1,100 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 1,870 1,700 1,850 40 1,100 1,913,000 7 1,027.778 1,840 J 800 0 B 0 87 CLPI Colorpak Indonesia Tbk. --U9---2 735 745 725 745 10 31,000 23,080,000 22 372.500 745 T/J 7,600 725 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---2 256 0 0 256 0 0 0 0 465.455 256 J 400 242 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 0 0 855 0 0 0 0 431.818 825 J 100 0 B 0 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 23,000 1,150,000 4 38.462 50 T/J 10,521,000 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 5,500 275,000 7 40.000 50 T/J 9,939,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 1,278,700 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 208 206 199 206 -2 3,100 622,300 9 105.102 208 J 14,300 204 B 22,000 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 230 234 226 230 0 897,800 206,350,000 152 184.000 232 J 36,000 230 T/B 9,500 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 800 40,000 1 2.105 50 T/J 123,400 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 121 121 113 113 -8 45,754,000 5,251,921,900 2,922 110.784 114 J 313,500 113 T/B 16,000 99 DAYA Duta Intidaya Tbk. --U9---2 600 600 560 600 0 1,000 592,000 3 335.008 600 T/J 110,400 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 94 96 88 94 0 1,464,500 135,952,500 224 62.667 94 T/J 578,700 93 B 110,100 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,805 1,800 1,800 0 7,900 14,236,000 6 3,612.862 1,805 J 1,700 1,795 B 1,700 102 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 1,705 1,705 1,705 5 100 170,500 1 852.500 1,705 T/J 700 1,700 B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,500 1,645 1,470 1,560 60 1,627,000 2,477,930,000 254 52.881 1,560 T/J 283,000 1,550 B 45,700 105 DKFT Central Omega Resources Tbk. --M2---2 93 94 92 94 1 1,033,000 95,851,400 63 241.459 94 T/J 105,400 93 B 7,000 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 186 204 185 195 9 87,359,200 17,153,757,900 4,805 84.783 197 J 27,000 195 T/B 325,900 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,340 3,340 3,140 3,140 -200 136,200 437,709,000 60 2,758.281 3,240 J 100 3,140 T/B 18,900 108 DUTI Duta Pertiwi Tbk --U6---2 5,500 0 0 5,500 0 0 0 0 553.153 5,150 J 3,500 0 B 0 109 DWGL Dwi Guna Laksana Tbk. --U9---2 254 262 242 254 0 2,200 563,200 9 169.333 254 T/J 5,000 244 B 5,000 110 EAST Eastparc Hotel Tbk. --M9---2 57 63 57 61 4 11,874,100 718,537,000 787 45.865 62 J 538,400 61 T/B 25,700 111 ECII Electronic City Indonesia Tbk. --U9---2 665 700 640 700 35 10,200 7,129,000 7 17.284 700 T/J 91,900 640 B 900 112 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 202 J 130,000 196 B 100 113 ENRG Energi Mega Persada Tbk. --U2---2 52 54 52 52 0 6,026,300 317,871,700 126 4.335 53 J 1,263,400 52 T/B 3,767,900 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 89 91 85 89 0 58,417,200 5,143,628,800 2,740 24.054 89 T/J 9,073,700 88 B 200,000 115 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,840 1,855 1,850 1,855 15 7,400 13,694,000 6 1,297.847 1,885 J 1,500 1,855 T/B 200 116 ERTX Eratex Djaja Tbk. --U4---2 133 133 133 133 0 200 26,600 1 56.449 133 T/J 600 124 B 400 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 168 177 167 172 4 6,519,200 1,136,706,000 2,061 105.521 173 J 50,000 172 T/B 86,500 118 ESTA Esta Multi Usaha Tbk. --U9---2 90 95 90 94 4 223,400 20,983,700 26 78.333 93 J 25,000 90 B 2,000 119 FAST Fast Food Indonesia Tbk. --U9---2 940 950 930 950 10 18,300 17,234,000 24 2,988.079 950 T/J 13,500 935 B 2,200 120 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---2 111 117 112 112 1 3,518,400 399,680,600 447 22.400 113 J 70,500 112 T/B 130,500 122 FISH FKS Multi Agro Tbk. --U9---2 2,890 2,890 2,890 2,890 0 600 1,734,000 2 2,312.000 2,900 J 2,600 2,890 T/B 400 123 FITT Hotel Fitra International Tbk. --U9---2 54 55 51 53 -1 65,000 3,362,600 81 51.961 53 T/J 22,900 52 B 38,100 124 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 138 138 129 129 -9 383,400 49,656,900 83 95.556 129 T/J 598,700 0 B 0 126 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 95 J 1,200 72 B 1,400 127 FPNI Lotte Chemical Titan Tbk. --U3---2 91 94 91 91 0 135,700 12,527,500 16 27.603 92 J 15,600 91 T/B 42,300 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 106 103 106 1 300 31,500 3 96.364 105 J 1,700 104 B 400 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 60 73 56 61 1 21,754,200 1,463,021,500 1,795 38.125 62 J 178,900 61 T/B 535,100 130 GEMA Gema Grahasarana Tbk. --U9---2 362 372 362 362 0 20,200 7,313,400 5 804.444 362 T/J 10,000 0 B 0 131 GGRP Gunung Raja Paksi Tbk. --U3---2 284 300 268 274 -10 2,300 658,800 13 32.619 282 J 1,400 274 T/B 900 132 GLOB Global Teleshop Tbk. --U9---2 161 154 154 154 -7 200 30,800 1 13.391 167 J 1,000 154 T/B 1,300 133 GLVA Galva Technologies Tbk. --U9---2 326 326 324 324 -2 6,900 2,237,400 10 143.363 324 T/J 46,100 308 B 100 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 2,952.174 18,000 J 200 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 200 196 193 195 -5 2,300 446,100 5 115.385 195 T/J 400 189 B 1,000 136 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---2 116 126 115 115 -1 2,500 288,600 2 9.252 114 J 3,000 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 79 78 76 78 -1 300 23,000 3 67.826 78 T/J 100 76 B 2,400 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,480,700 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 268 284 268 274 6 83,600 22,470,400 24 249.091 274 T/J 900 268 B 35,400 141 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---2 102 108 98 100 -2 52,918,900 5,424,464,300 2,380 95.238 100 T/J 1,235,500 99 B 571,100 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 900 45,000 1 38.462 50 T/J 72,655,800 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 300 J 5,000 0 B 0 145 ICON Island Concepts Indonesia Tbk. --U9---2 61 61 57 57 -4 106,800 6,121,700 14 109.413 58 J 84,900 57 T/B 24,200 146 IFSH Ifishdeco Tbk. --U2---2 290 350 270 350 60 5,300 1,702,000 12 79.545 348 J 4,200 340 B 2,000 147 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---2 525 535 498 500 -25 6,984,600 3,595,528,300 1,422 416.667 500 T/J 8,800 498 B 379,000 149 IKBI Sumi Indo Kabel Tbk. --U4---2 222 234 212 212 -10 31,300 6,664,200 12 19.226 234 J 41,900 212 T/B 8,200 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,195 1,210 1,195 1,210 15 797,200 956,763,500 70 318.421 1,210 T/J 32,300 1,205 B 6,600 151 INAI Indal Aluminium Industry Tbk. --U3---2 340 358 340 340 0 19,100 6,534,200 15 124.132 350 J 100 340 T/B 700 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 1 40.650 50 T/J 932,000 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 110 118 103 117 7 1,200,900 135,875,600 123 106.364 117 T/J 722,400 111 B 1,000 154 INDX Tanah Laut Tbk --U9---2 50 51 51 51 1 1,200 61,200 2 4.080 51 T/J 27,900 50 B 5,000 155 INOV Inocycle Technology Group Tbk. --M3---2 280 282 270 270 -10 4,127,200 1,147,954,400 51 108.000 282 J 49,400 270 T/B 300 156 INPP Indonesian Paradise Property Tbk. XDU9---2 695 740 660 690 -5 2,000 1,390,500 9 657.143 695 J 7,400 685 B 100 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,735 1,800 1,735 1,750 15 759,900 1,341,571,500 53 634.058 1,750 T/J 1,000 1,655 B 300 158 INRU Toba Pulp Lestari Tbk. --U3---2 830 830 830 830 0 400 332,000 1 8.426 830 T/J 5,200 775 B 500 159 INTA Intraco Penta Tbk. --U9---2 272 280 280 280 8 17,700 4,956,000 9 197.376 314 J 400 260 B 2,200 160 INTD Inter Delta Tbk --U9---2 161 172 158 162 1 64,300 10,277,000 23 49.891 170 J 500 153 B 1,200 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 206 206 198 200 -6 121,600 24,151,300 27 52.632 202 J 1,100 200 T/B 50,400 162 IRRA Itama Ranoraya Tbk. --U9---2 535 550 535 545 10 5,238,200 2,842,153,500 853 145.722 550 J 396,900 545 T/B 29,800 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,615 1,660 1,595 1,600 -15 236,300 379,936,500 320 727.273 1,600 T/J 24,700 1,595 B 1,800 164 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---2 113 118 107 112 -1 30,625,800 3,465,630,800 1,053 45.528 113 J 272,500 112 T/B 165,200 166 JAYA Armada Berjaya Trans Tbk. --U7---2 62 65 60 60 -2 123,000 7,560,600 37 20.833 62 J 1,000 60 T/B 74,800 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 3,600 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 186,419,900 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 462 452 462 -10 200 91,400 2 262.068 472 J 100 462 T/B 12,100 170 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---2 184 186 174 186 2 3,200 564,400 19 132.857 186 T/J 200 176 B 5,600 172 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---2 780 785 780 785 5 160,600 125,336,500 13 1,744.444 785 T/J 9,400 780 B 19,400 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 47,000 2,350,000 23 8.464 50 T/J 10,000 0 B 0 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 561,300 28,065,000 38 33.333 50 T/J 600,300 0 B 0 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 378 390 372 384 6 25,201,800 9,578,784,000 3,956 384.000 384 T/J 231,300 382 B 37,400 177 KBLM Kabelindo Murni Tbk. XDU4---2 236 242 234 236 0 922,900 218,348,200 146 7.867 238 J 33,700 236 T/B 215,600 178 KBLV First Media Tbk. --U9---2 380 390 380 390 10 200 77,000 2 103.740 378 J 1,800 356 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---2 745 740 730 740 -5 60,200 44,547,000 3 185.000 750 J 200 740 T/B 6,400 181 KEJU Mulia Boga Raya Tbk. --U5---2 860 865 855 860 0 58,900 50,417,500 30 114.667 860 T/J 15,200 855 B 12,900 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 261,500 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 204 224 204 224 20 1,200 246,800 3 74.667 222 J 1,100 191 B 400 184 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---2 240 276 224 238 -2 27,500 6,468,800 13 51.965 274 J 16,700 238 T/B 20,100 186 KOIN Kokoh Inti Arebama Tbk --U9---2 99 99 99 99 0 5,500 544,500 1 66.971 100 J 88,500 99 T/B 3,800 187 KONI Perdana Bangun Pusaka Tbk --U9---2 590 565 550 550 -40 600 331,500 2 115.789 550 T/J 3,600 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 505 510 498 510 5 17,600 8,928,800 3 129.114 510 T/J 100 498 B 60,300 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 196,600 9,837,600 32 29.762 50 T/J 183,300 0 B 0 190 KPIG MNC Land Tbk. --M9---2 113 114 112 113 0 2,567,100 289,440,000 3,047 243.152 113 T/J 993,000 112 B 300,400 191 KRAH Grand Kartech Tbk. --U4---2 486 486 456 456 -30 700 337,200 2 165.818 464 J 100 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 254 256 238 238 -16 219,400 52,479,200 59 61.026 238 T/J 112,800 0 B 0 193 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 41,414,300 0 B 0 194 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 195 LCKM LCK Global Kedaton Tbk. --U7---2 370 0 0 370 0 0 0 0 177.885 370 J 25,400 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 80 83 75 75 -5 12,059,200 936,094,700 1,172 23.572 75 T/J 1,610,700 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 0 0 81 0 0 0 0 11.819 80 J 2,000 79 B 100 198 LMSH Lionmesh Prima Tbk. --U3---2 274 276 276 276 2 200 55,200 2 38.333 306 J 200 276 T/B 200 199 LPIN Multi Prima Sejahtera Tbk --U4---2 220 274 240 272 52 1,103,300 298,748,800 135 124.070 272 T/J 18,000 262 B 5,300 200 LPLI Star Pacific Tbk --U9---2 76 85 76 76 0 300 23,700 3 2.345 76 T/J 5,700 72 B 2,100 201 LPPS Lippo Securities Tbk. --U8---2 86 86 83 85 -1 3,900 324,700 6 5.774 85 T/J 12,100 83 B 1,000 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 139 130 130 130 -9 2,300 299,000 3 14.444 140 J 100 130 T/B 49,800 203 LUCK Sentral Mitra Informatika Tbk. --U9---2 322 332 300 316 -6 417,900 131,715,800 179 110.490 322 J 28,500 318 B 62,400 204 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 46,027,000 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,610 2,650 2,510 2,570 -40 1,217,700 3,115,862,000 318 122.381 2,570 T/J 142,800 2,540 B 221,500 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,575 J 300 1,500 B 100 208 MARI Mahaka Radio Integra Tbk. --M9---2 78 79 73 73 -5 1,522,300 111,754,100 99 97.333 73 T/J 2,509,700 0 B 0 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,680 1,680 1,600 1,680 0 89,000 145,689,000 52 129.231 1,660 J 3,900 1,630 B 2,000 210 MCAS M Cash Integrasi Tbk. --U9---2 1,375 1,525 1,370 1,435 60 2,082,400 2,961,076,500 421 103.610 1,440 J 300 1,435 T/B 1,263,600 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,375 1,380 1,350 1,355 -20 30,793,400 41,942,639,000 2,376 353.332 1,360 J 24,400 1,355 T/B 5,007,200 212 MDKI Emdeki Utama Tbk. --U3---2 136 136 127 135 -1 10,400 1,375,700 15 31.592 137 J 9,400 131 B 6,900 213 MERK Merck Tbk. --U5---2 2,730 2,740 2,660 2,700 -30 52,700 141,915,000 57 7,118.939 2,710 J 1,000 2,700 T/B 19,500 214 MFIN Mandala Multifinance Tbk. --U8---2 900 920 840 860 -40 163,400 139,544,000 39 882.051 860 T/J 108,200 0 B 0 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 585 585 545 545 -40 53,100 29,197,000 35 272.500 545 T/J 59,300 0 B 0 216 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---2 300 318 300 318 18 11,100 3,486,200 10 64.898 318 T/J 43,100 292 B 500 218 MIDI Midi Utama Indonesia Tbk. --U9---2 1,405 0 0 1,405 0 0 0 0 510.909 1,500 J 301,000 1,405 B 200 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,425,300 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,755,900 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 11,100 555,000 3 125.000 50 T/J 11,990,700 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,600 J 5,000 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 530 540 530 540 10 5,527,300 2,950,558,500 328 90.188 540 T/J 196,200 535 B 3,300 225 MMLP Mega Manunggal Property Tbk. --M6---2 200 202 196 196 -4 424,900 83,901,200 42 33.504 198 J 3,000 196 T/B 300 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,065 1,035 1,025 1,025 -40 20,700 21,368,000 8 176.724 1,025 T/J 3,400 1,020 B 500 227 MPOW Megapower Makmur Tbk. --U7---2 59 59 55 58 -1 56,600 3,181,000 36 29.000 58 T/J 18,400 56 B 5,500 228 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 850 J 100 0 B 0 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,700 J 700 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 79,865,100 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 135 149 133 141 6 25,500 3,488,200 31 44.062 141 T/J 12,400 135 B 600 232 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---2 216 220 220 220 4 600 132,000 1 56.374 218 J 1,300 0 B 0 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 50 50 0 58,500 2,939,600 21 50.000 50 T/J 3,600 0 B 0 235 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---2 161 173 164 164 3 1,000 169,200 5 159.223 164 T/J 16,300 153 B 400 238 NATO Nusantara Properti Internasional Tbk. --U9---2 316 324 300 314 -2 1,403,500 430,623,800 1,123 304.854 314 T/J 7,300 312 B 12,600 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 135 138 138 138 3 2,000 276,000 2 82.143 140 J 13,800 138 T/B 400 240 NFCX NFC Indonesia Tbk. --U9---2 1,700 1,790 1,650 1,750 50 75,700 129,763,000 92 94.595 1,785 J 5,000 1,750 T/B 1,600 241 NICK Charnic Capital Tbk. --U9---2 318 0 0 318 0 0 0 0 159.000 316 J 5,600 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---2 138 148 131 139 1 2,100 288,100 9 132.381 135 J 300 131 B 1,700 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 98,886,800 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 360 388 388 388 28 100 38,800 1 204.211 368 J 100 336 B 200 246 OCAP Onix Capital Tbk. --U9---2 210 0 0 210 0 0 0 0 105.000 196 J 31,800 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 84 86 79 84 0 3,943,000 333,384,100 117 210.163 85 J 260,500 84 T/B 1,095,500 248 OMRE Indonesia Prima Property Tbk --U6---2 338 316 316 316 -22 100 31,600 1 15.132 340 J 200 320 B 100 249 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 112 114 111 111 -1 971,200 109,181,700 136 82.222 113 J 165,000 111 T/B 488,400 250 PALM Provident Agro Tbk. --U1---2 195 197 197 197 2 100 19,700 1 53.844 210 J 21,200 196 B 1,100 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 62 63 58 59 -3 39,200 2,296,800 20 54.630 60 J 5,000 59 T/B 243,500 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 214 0 0 214 0 0 0 0 142.667 214 J 700 200 B 1,100 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 458 0 0 458 0 0 0 0 229.000 436 J 100 426 B 100 254 PEGE Panca Global Kapital Tbk. --U9---2 124 122 116 116 -8 28,500 3,327,800 24 250.616 120 J 5,000 117 B 600 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 200 200 200 200 0 2,400 480,000 3 266.667 218 J 8,900 200 T/B 90,000 256 PICO Pelangi Indah Canindo Tbk --U3---2 280 286 262 262 -18 695,400 182,744,200 179 40.308 262 T/J 181,400 0 B 0 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,001,500 0 B 0 258 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 259 PMJS Putra Mandiri Jembar Tbk. --U9---2 124 128 124 128 4 1,000 124,400 2 102.400 127 J 8,000 124 B 1,099,300 260 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 545 J 200 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 51 52 50 51 0 12,400 641,400 13 37.778 51 T/J 29,600 50 B 468,000 262 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,200 1,200 1,200 35 100 120,000 1 73.394 1,180 J 5,000 1,150 B 100 263 POLU Golden Flower Tbk. --U4---2 795 985 750 900 105 3,200 2,539,500 9 312.500 880 J 2,700 775 B 200 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 40,300 2,015,000 4 0.429 50 T/J 1,027,000 0 B 0 265 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 266 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 440 0 0 440 0 0 0 0 82.243 550 J 300 442 B 300 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 14,200 710,000 18 33.333 50 T/J 16,837,400 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 615 615 600 610 -5 764,000 466,244,500 275 40.667 610 T/J 149,600 605 B 126,800 269 PRIM Royal Prima Tbk. --U9---2 314 330 296 310 -4 32,100 9,838,000 28 62.000 310 T/J 4,800 300 B 1,000 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 182 178 180 1 9,458,500 1,703,371,800 518 583.979 180 T/J 6,682,100 179 B 2,810,300 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 0 0 132 0 0 0 0 13.200 123 J 3,400 0 B 0 272 PSGO Palma Serasih Tbk. --U1---2 99 99 95 95 -4 116,100 11,459,700 15 90.476 97 J 10,000 94 B 53,100 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 34,509,700 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 1,075 1,105 1,010 1,015 -60 4,206,700 4,490,514,500 974 156.154 1,015 T/J 109,000 1,010 B 20,100 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 286.275 4,560 J 100 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 95 99 92 98 3 66,973,800 6,350,963,800 26,851 93.333 98 T/J 6,814,800 97 B 2,100 277 PYFA Pyridam Farma Tbk --U5---2 580 605 570 600 20 72,100 42,247,500 40 588.005 600 T/J 13,800 590 B 40,000 278 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 52 -1 126,934,500 6,640,592,700 977 52.000 53 J 5,207,100 52 T/B 34,754,900 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 214 214 214 14 100 21,400 1 87.687 212 J 201,600 204 B 200 280 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---2 440 452 440 452 12 400,600 178,646,000 234 277.301 452 T/J 33,400 448 B 300 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 676,800 33,840,000 20 79.834 51 J 101,800 50 T/B 5,000 283 RONY Aesler Grup Internasional Tbk. --U9---2 188 190 180 190 2 15,900 2,948,800 17 190.000 197 J 5,000 191 B 1,000 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 172 0 0 172 0 0 0 0 68.800 172 J 500 160 B 10,100 285 SAFE Steady Safe Tbk --U7---2 191 193 191 191 0 292,300 56,171,600 41 19.229 191 T/J 200 179 B 107,600 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 85 87 84 86 1 464,500 39,760,200 43 107.500 86 T/J 64,900 85 B 100,000 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 1,850 1,850 1,850 0 600 1,110,000 2 740.000 1,850 T/J 100 1,725 B 100 288 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,706,200 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 104 107 100 101 -3 11,645,400 1,190,012,600 1,541 96.190 102 J 32,200 100 B 130,300 290 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 291 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 100 5,000 1 27.536 50 T/J 2,923,200 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 3,640 J 5,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 575 585 535 535 -40 296,800 166,717,000 101 382.143 535 T/J 7,200 0 B 0 295 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---2 470 530 530 530 60 100 53,000 1 490.741 530 T/J 6,100 470 B 100 297 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,050 1,050 -50 2,100 2,305,000 3 1.167 1,080 J 100 1,025 B 700 298 SKBM Sekar Bumi Tbk. --U5---2 342 342 342 342 0 100 34,200 1 297.391 370 J 2,300 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 1,525 B 500 300 SKRN Superkrane Mitra Utama Tbk. --M6---2 496 535 496 525 29 295,900 155,821,000 79 75.000 525 T/J 9,700 515 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 5,150 5,350 5,125 5,175 25 288,800 1,507,670,000 86 4,500.000 5,250 J 200 5,100 B 27,200 303 SMAR Smart Tbk. --U1---2 2,900 0 0 2,900 0 0 0 0 958.171 2,960 J 100 2,900 B 100 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 87 103 81 103 16 48,500 4,069,700 17 13.050 103 T/J 9,500 85 B 100 305 SMMT Golden Eagle Energy Tbk. --U2---2 80 86 80 85 5 27,900 2,260,300 19 198.858 84 J 100 81 B 200 306 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 307 SOSS Shield On Service Tbk. --U9---2 398 0 0 398 0 0 0 0 144.203 394 J 92,000 372 B 500 308 SOTS Satria Mega Kencana Tbk. --U9---2 202 222 188 200 -2 7,700 1,453,400 10 121.212 188 J 7,400 0 B 0 309 SPTO Surya Pertiwi Tbk. XDM9K--2 496 505 496 500 4 99,900 49,871,900 21 43.103 505 J 27,100 500 T/B 140,300 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 193 187 187 -3 2,658,000 499,711,000 319 106.263 188 J 5,000 187 T/B 407,500 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,770 2,770 2,730 2,740 -30 885,600 2,428,276,000 158 49.818 2,740 T/J 2,000 2,730 B 28,300 312 SSTM Sunson Textile Manufacture Tbk --U4---2 498 470 464 470 -28 4,400 2,053,400 7 110.588 464 J 3,900 0 B 0 313 STTP Siantar Top Tbk. --U5---2 6,600 7,700 6,550 7,300 700 12,400 89,517,500 29 4,313.656 7,700 J 100 7,300 T/B 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 4,600 J 200 0 B 0 316 SURE Super Energy Tbk. --U2---2 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 33,300 2,920 B 300 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 97 98 94 97 0 2,191,500 213,205,100 132 60.625 97 T/J 22,400 95 B 6,600 318 TALF Tunas Alfin Tbk. --U3---2 240 240 240 240 0 3,000 720,000 1 60.759 254 J 900 224 B 3,300 319 TAMA Lancartama Sejati Tbk. --U6---2 163 160 155 156 -7 5,800 915,400 21 89.143 160 J 27,800 156 T/B 9,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 69 70 66 66 -3 3,852,200 259,507,200 535 603.015 67 J 36,300 66 T/B 336,700 321 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 700 690 680 690 -10 200 137,000 2 97.872 695 J 1,200 690 T/B 300 322 TCPI Transcoal Pacific Tbk. --U7---2 5,350 5,400 5,000 5,350 0 21,278,000 113,336,872,500 8,043 3,876.812 5,350 T/J 200,400 5,325 B 311,400 323 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---2 183 185 174 176 -7 977,400 173,872,200 242 110.000 178 J 13,600 176 T/B 18,900 325 TFAS Telefast Indonesia Tbk. --U9---2 160 173 160 173 13 337,700 57,156,500 27 96.111 174 J 900 173 T/B 556,200 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 436 436 436 0 100 43,600 1 98.803 480 J 3,400 436 T/B 300 327 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,250 J 200 5,900 B 10,000 328 TIFA Tifa Finance Tbk. --U8---2 200 208 200 200 0 200 40,800 2 100.000 208 J 11,400 199 B 10,000 329 TIRA Tira Austenite Tbk --U9---2 280 278 278 278 -2 4,000 1,112,000 6 124.768 276 J 4,700 0 B 0 330 TMPO Tempo Intimedia Tbk. --U9---2 143 164 139 163 20 33,600 4,858,100 12 56.625 162 J 22,000 161 B 200 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 191 190 181 187 -4 20,900 3,969,100 8 124.667 226 J 20,100 187 T/B 3,000 332 TOTO Surya Toto Indonesia Tbk. --U3---2 220 226 222 226 6 19,200 4,298,400 8 733.124 224 J 300 222 B 200 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,550 6,625 6,375 6,475 -75 3,832,800 24,788,442,500 1,385 1,497.404 6,475 T/J 10,700 6,450 B 100,500 334 TPMA Trans Power Marine Tbk. --U7---2 286 294 272 272 -14 83,000 22,792,400 21 118.261 290 J 100 274 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---2 264 268 256 264 0 12,781,900 3,361,936,600 636 132.000 266 J 517,500 264 T/B 54,600 337 TRIS Trisula International Tbk. XDU4---2 224 224 210 218 -6 134,900 29,529,200 34 72.667 218 T/J 5,000 216 B 22,500 338 TRUK Guna Timur Raya Tbk. --U7---2 111 112 111 112 1 205,400 22,836,100 77 48.696 112 T/J 207,200 111 B 28,100 339 TRUS Trust Finance Indonesia Tbk --U8---2 330 310 310 310 -20 3,900 1,209,000 6 364.706 320 J 500 310 T/B 100 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,700 2,630 2,680 -90 8,100 21,424,000 20 69.610 2,770 J 10,000 2,630 B 600 341 UNIT Nusantara Inti Corpora Tbk --U4---2 149 0 0 149 0 0 0 0 3.699 147 J 400 139 B 10,000 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,615 1,615 1,610 1,615 0 155,600 251,274,000 14 134.583 1,615 T/J 42,300 1,610 B 300 343 VINS Victoria Insurance Tbk. --U8---2 111 123 115 118 7 184,400 21,988,700 242 112.381 118 T/J 23,800 117 B 2,000 344 VRNA Verena Multi Finance Tbk. --U8---2 118 110 110 110 -8 27,400 3,014,000 9 110.982 110 T/J 33,000 0 B 0 345 WAPO Wahana Pronatural Tbk. --U9---2 69 79 68 68 -1 2,200 158,200 6 38.857 68 T/J 1,000 66 B 100 346 WICO Wicaksana Overseas International Tbk. --U9---2 615 590 590 590 -25 200 118,000 1 30.499 590 T/J 500 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 96,400 4,820,000 16 11.111 50 T/J 533,200 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 1,200 60,000 3 13.298 50 T/J 1,325,600 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 535 530 498 530 -5 500 252,200 4 97.248 525 J 2,300 498 B 100 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 168 179 173 173 5 6,000 1,053,600 12 82.075 173 T/J 5,300 160 B 200 351 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 100 5,000 1 28.960 50 T/J 1,000,000 0 B 0 352 ZINC Kapuas Prima Coal Tbk. --U2---2 143 146 141 144 1 101,505,400 14,596,214,300 1,494 513.351 144 T/J 802,700 143 B 237,900 353 ZONE Mega Perintis Tbk. --U4---2 416 418 412 416 0 57,400 23,883,800 24 139.597 414 J 1,400 412 B 400 Total 1,060,930,000 446,684,900,000 101,316 3,300,932,800 61,773,900 Jakarta, 26 June 2020 Trading Division