List of Securities Quotation Development Board: Date: Monday, 29 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 1,460,800 73,041,200 103 87.719 50 T/J 51,300 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 1,369.804 5,975 J 200 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 840 910 835 845 5 143,200 125,023,500 124 43.896 855 J 100 845 T/B 100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 470 J 4,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 103 101 96 96 -7 112,700 10,888,200 23 87.273 99 J 8,000 96 T/B 23,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 51 1 3,800 190,200 7 192.286 50 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 0 300 15,000 2 75.893 50 T/J 2,998,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 336 0 0 336 0 0 0 0 44.322 420 J 6,600 342 B 3,600 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 488 580 492 530 42 1,136,200 602,274,200 442 265.000 530 T/J 130,100 525 B 2,500 11 ALDO Alkindo Naratama Tbk. --U3---2 396 386 370 374 -22 22,000 8,158,800 11 274.107 380 J 400 374 T/B 300 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---2 220 220 212 212 -8 20,800 4,574,400 5 32.615 230 J 13,000 214 B 50,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 0 0 274 0 0 0 0 260.952 272 J 2,700 266 B 100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 286 300 286 288 2 77,500 22,391,200 8 165.517 300 J 43,200 288 T/B 6,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 300 316 280 280 -20 5,400 1,517,600 8 218.750 280 T/J 9,400 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,980 1,975 1,950 1,975 -5 25,000 48,776,500 10 103.947 1,960 J 9,900 1,950 B 5,500 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 29,000 1,450,000 9 125.000 50 T/J 18,503,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 232 232 216 216 -16 206,400 44,911,600 68 13.828 216 T/J 78,600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 830 830 800 800 -30 14,780,400 11,951,750,000 2,592 850.919 810 J 113,500 800 T/B 242,000 21 APII Arita Prima Indonesia Tbk. --U9---2 194 198 198 198 4 200 39,600 2 90.000 194 J 10,000 181 B 1,100 22 ARGO Argo Pantes Tbk --U4---2 810 0 0 810 0 0 0 0 20.352 810 J 100 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 540 535 510 535 -5 105,000 55,810,000 10 35.667 535 T/J 11,200 525 B 200 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 494 460 460 460 -34 1,600 736,000 6 194.915 460 T/J 542,800 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---2 358 358 336 336 -22 1,100 372,000 5 194.907 356 J 1,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,345 1,425 1,345 1,425 80 406,800 559,412,500 89 7,181.736 1,430 J 2,000 1,425 T/B 2,506,600 28 ASBI Asuransi Bintang Tbk. --U8---2 330 0 0 330 0 0 0 0 250.512 326 J 18,100 308 B 2,200 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 128 135 134 135 7 25,200 3,401,000 12 90.000 135 T/J 700 125 B 100 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 382 390 376 384 2 13,432,400 5,149,066,200 1,364 365.714 386 J 101,900 384 T/B 565,400 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 1,985 1,985 1,985 0 200 397,000 1 774.504 1,980 J 1,900 1,890 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 20,300 1,015,000 7 50.000 50 T/J 20,447,600 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,600 80,000 3 57.388 50 T/J 34,456,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 414 414 386 414 0 218,800 89,002,000 108 305.231 414 T/J 1,000 390 B 100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 61 62 57 58 -3 1,190,500 69,870,200 113 23.200 59 J 30,000 58 T/B 4,800 36 BALI Bali Towerindo Sentra Tbk. --U7---2 850 835 795 795 -55 11,200 8,962,500 19 993.750 850 J 3,600 795 T/B 900 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,600 180,000 6 33.333 50 T/J 60,098,600 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,075 1,070 1,070 1,070 -5 8,700 9,309,000 5 131.983 1,065 J 10,000 1,000 B 100 39 BBHI Bank Harda Internasional Tbk. --U8---2 81 86 79 82 1 220,800 18,629,100 84 65.600 81 J 19,600 80 B 4,000 40 BBLD Buana Finance Tbk. --U8---2 396 0 0 396 0 0 0 0 157.377 390 J 400 370 B 3,600 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 146 149 143 146 0 4,131,500 600,504,700 1,012 121.667 146 T/J 118,700 145 B 84,800 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 20,600 1,030,000 4 45.455 50 T/J 1,935,400 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 224 230 220 222 -2 1,075,800 239,222,000 179 65.294 224 J 89,600 222 T/B 24,200 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 8,400 420,000 6 217.306 50 T/J 719,459,600 0 B 0 46 BELL Trisula Textile Industries Tbk. XDU4---2 685 700 695 695 10 3,200 2,230,000 7 463.333 695 T/J 600 690 B 4,500 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 228 234 218 232 4 383,400 88,094,400 191 220.952 234 J 3,100 232 T/B 96,500 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 2,800 140,000 9 48.544 50 T/J 220,400 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 440 446 432 440 0 76,358,700 33,592,575,400 2,372 427.184 442 J 144,500 440 T/B 18,300 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 170 192 161 189 19 5,600 1,006,600 19 18.900 189 T/J 2,000 171 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,000 1,000,000 1 12.286 50 T/J 229,500 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 112,810,500 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 72,100 3,605,000 67 20.851 50 T/J 996,500 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 1,000 50,000 1 41.667 50 T/J 27,400 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 69 70 68 69 0 7,600 522,300 7 158.330 70 J 18,100 68 B 7,400 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,600 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 510 500 505 -5 152,200 77,429,000 138 388.462 510 J 6,800 505 T/B 2,700 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 244 244 244 -10 100 24,400 1 76.250 260 J 1,600 250 B 1,000 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,600 130,000 8 0.172 50 T/J 76,857,500 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,390 1,405 1,380 1,395 5 68,697,100 95,568,309,500 3,108 1,354.369 1,395 T/J 21,500 1,390 B 10,000 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 169 169 161 169 0 78,900 13,191,500 23 96.571 169 T/J 3,700 165 B 1,100 62 BOLT Garuda Metalindo Tbk. --U4---2 970 0 0 970 0 0 0 0 176.364 920 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 89 74 88 11 30,371,900 2,565,371,900 2,417 22.000 89 J 174,500 88 T/B 2,070,100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 163,200 1,185 B 311,500 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 66 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 4,067,900 203,395,000 24 7.874 50 T/J 27,795,000 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 817.827 1,155 J 2,400 1,015 B 100 68 BSSR Baramulti Suksessarana Tbk. CDU2---2 1,435 1,475 1,430 1,440 5 25,000 35,979,500 47 73.846 1,440 T/J 9,600 1,430 B 600 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 9,855,100 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 200 200 186 186 -14 348,800 64,907,300 90 621.180 186 T/J 214,200 0 B 0 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 875 850 815 815 -60 11,700 9,553,000 23 138.136 815 T/J 126,200 0 B 0 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 437,300 21,865,000 61 2.902 50 T/J 1,506,234,200 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 56 55 55 -2 24,100 1,335,500 6 42.308 57 J 300 55 T/B 22,600 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 182,800 9,141,300 44 29.762 50 T/J 80,100 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 180 J 4,000 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 312 300 310 6 254,545,300 77,237,838,800 1,503 300.971 312 J 322,800 310 T/B 313,000 78 CASA Capital Financial Indonesia Tbk. --U8---2 370 426 358 384 14 3,056,600 1,130,925,200 21 701.536 400 J 10,000 352 B 100 79 CASS Cardig Aero Services Tbk. --U7---2 189 189 179 182 -7 2,467,500 449,200,900 422 45.500 183 J 5,900 182 T/B 11,300 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 206 230 195 195 -11 9,517,200 1,905,038,500 1,341 121.875 195 T/J 6,900 0 B 0 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 254 256 246 252 -2 477,800 119,426,800 116 100.800 252 T/J 51,600 250 B 25,700 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 84 79 79 0 6,529,500 526,700,900 276 505.600 80 J 53,000 79 T/B 235,500 83 CINT Chitose Internasional Tbk. --U5---2 250 256 248 256 6 31,100 7,859,400 5 77.576 254 J 100 246 B 300 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 300 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 1,850 1,810 1,810 1,810 -40 300 543,000 1 1,005.556 1,840 J 2,200 0 B 0 87 CLPI Colorpak Indonesia Tbk. --U9---2 745 735 705 730 -15 35,700 25,478,500 31 365.000 730 T/J 600 720 B 500 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 0 465.455 260 J 900 242 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 840 800 840 -15 1,500 1,206,000 5 424.242 850 J 700 815 B 100 92 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 2,000 100,000 1 38.462 50 T/J 11,358,300 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 12,655,600 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 1,040,900 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 206 0 0 206 0 0 0 0 105.102 206 J 33,700 204 B 2,500 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 230 230 226 226 -4 276,900 63,159,000 89 180.800 228 J 66,800 226 T/B 225,500 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 4,900 245,000 7 2.105 50 T/J 308,900 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 113 114 106 108 -5 29,694,000 3,210,193,900 2,079 105.882 108 T/J 12,600 107 B 2,616,700 99 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 590 J 5,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 94 97 91 93 -1 7,884,900 739,305,700 806 62.000 95 J 35,000 93 T/B 513,000 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,830 1,800 1,820 20 28,400 51,689,500 30 3,653.005 1,820 T/J 2,000 1,815 B 1,300 102 DFAM Dafam Property Indonesia Tbk. --U9---2 358 0 0 358 0 0 0 0 311.304 334 J 700 0 B 0 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,705 0 0 1,705 0 0 0 0 852.500 1,705 J 700 1,700 B 1,300 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,560 1,750 1,560 1,720 160 2,488,300 4,018,432,500 367 58.305 1,720 T/J 264,900 1,700 B 3,600 105 DKFT Central Omega Resources Tbk. --M2---2 94 94 93 94 0 797,900 74,731,000 86 241.459 95 J 189,500 94 T/B 707,500 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 195 202 191 196 1 29,012,000 5,720,027,300 2,484 85.217 197 J 85,800 196 T/B 44,900 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,140 3,260 3,120 3,260 120 700 2,255,000 6 2,863.693 3,260 T/J 1,300 3,250 B 500 108 DUTI Duta Pertiwi Tbk --U6---2 5,500 5,125 5,125 5,125 -375 27,700 141,962,500 2 515.438 5,150 J 6,000 0 B 0 109 DWGL Dwi Guna Laksana Tbk. --U9---2 254 256 248 256 2 2,000 506,200 11 170.667 256 T/J 6,900 244 B 100 110 EAST Eastparc Hotel Tbk. --M9---2 61 66 59 63 2 7,084,600 447,801,600 440 47.368 63 T/J 50,800 62 B 131,400 111 ECII Electronic City Indonesia Tbk. --U9---2 700 700 660 700 0 1,200 832,000 3 17.284 700 T/J 100,400 655 B 1,000 112 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 202 J 230,000 196 B 100 113 ENRG Energi Mega Persada Tbk. --U2---2 52 53 51 51 -1 8,034,900 412,486,300 171 4.252 52 J 2,108,300 51 T/B 10,251,300 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 89 89 86 88 -1 41,823,500 3,654,517,100 1,382 23.784 88 T/J 2,892,200 87 B 979,600 115 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,855 1,850 1,850 1,850 -5 4,500 8,325,000 4 1,294.349 1,895 J 2,500 1,850 T/B 80,600 116 ERTX Eratex Djaja Tbk. --U4---2 133 140 132 136 3 500 68,400 4 57.722 136 T/J 1,700 124 B 2,000 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 172 169 163 165 -7 328,900 54,138,600 78 101.227 165 T/J 13,600 163 B 111,000 118 ESTA Esta Multi Usaha Tbk. --U9---2 94 95 88 94 0 690,100 64,090,600 65 78.333 94 T/J 21,000 92 B 500 119 FAST Fast Food Indonesia Tbk. --U9---2 950 950 935 945 -5 27,500 25,892,500 33 2,972.352 945 T/J 38,700 935 B 10,500 120 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---2 112 114 111 112 0 2,019,300 225,725,300 294 22.400 112 T/J 1,300 111 B 166,200 122 FISH FKS Multi Agro Tbk. --U9---2 2,890 2,790 2,790 2,790 -100 100 279,000 1 2,232.000 2,940 J 2,600 2,790 T/B 100 123 FITT Hotel Fitra International Tbk. --U9---2 53 54 50 54 1 70,500 3,549,800 29 52.941 52 J 200 51 B 11,100 124 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---2 129 137 120 120 -9 4,964,100 609,822,800 791 88.889 120 T/J 403,900 0 B 0 126 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 2,000 127 FPNI Lotte Chemical Titan Tbk. --U3---2 91 93 91 92 1 385,100 35,462,900 70 27.906 92 T/J 30,800 91 B 10,600 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 106 106 106 0 30,100 3,190,600 5 96.364 106 T/J 200 105 B 1,900 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 61 64 58 61 0 6,530,300 399,328,100 783 38.125 61 T/J 13,500 60 B 356,000 130 GEMA Gema Grahasarana Tbk. --U9---2 362 0 0 362 0 0 0 0 804.444 362 J 20,000 0 B 0 131 GGRP Gunung Raja Paksi Tbk. --U3---2 274 288 260 284 10 2,400 664,400 9 33.810 284 T/J 53,700 260 B 21,100 132 GLOB Global Teleshop Tbk. --U9---2 154 154 146 146 -8 2,700 411,800 9 12.696 154 J 1,700 146 T/B 1,000 133 GLVA Galva Technologies Tbk. --U9---2 324 324 310 324 0 38,000 12,216,600 16 143.363 324 T/J 6,900 310 B 11,000 134 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 2,952.174 16,975 J 300 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 195 224 190 224 29 36,200 7,121,900 16 132.544 224 T/J 2,000 189 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---2 115 115 115 115 0 100 11,500 1 9.252 113 J 3,400 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 78 77 77 77 -1 300 23,100 2 66.957 79 J 100 77 T/B 2,200 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,425,800 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 274 280 260 274 0 13,600 3,622,000 6 249.091 274 T/J 77,800 260 B 50,000 141 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---2 100 101 93 95 -5 28,850,600 2,744,199,800 1,788 90.476 95 T/J 703,800 94 B 38,500 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 600 30,000 1 38.462 50 T/J 64,536,700 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 0 J 0 280 B 100 145 ICON Island Concepts Indonesia Tbk. --U9---2 57 0 0 57 0 0 0 0 109.413 59 J 89,500 57 B 1,500 146 IFSH Ifishdeco Tbk. --U2---2 350 410 346 400 50 16,600 5,838,400 16 90.909 410 J 100 350 B 100 147 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 148 IKAN Era Mandiri Cemerlang Tbk. --U5---2 500 498 472 482 -18 4,895,800 2,358,697,600 961 401.667 484 J 194,200 482 T/B 16,900 149 IKBI Sumi Indo Kabel Tbk. --U4---2 212 240 232 240 28 600 143,200 2 21.765 240 T/J 2,100 212 B 2,100 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,210 1,235 1,210 1,230 20 783,300 954,462,000 96 323.684 1,235 J 37,500 1,230 T/B 22,400 151 INAI Indal Aluminium Industry Tbk. --U3---2 340 358 340 358 18 4,500 1,546,400 15 130.704 356 J 1,100 352 B 200 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 500 25,000 2 40.650 50 T/J 1,495,400 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 117 119 109 114 -3 343,900 40,182,000 37 103.636 115 J 12,200 114 T/B 8,800 154 INDX Tanah Laut Tbk --U9---2 51 51 50 51 0 6,800 340,200 2 4.080 51 T/J 32,800 50 B 28,700 155 INOV Inocycle Technology Group Tbk. --M3---2 270 274 270 272 2 2,985,800 811,793,000 46 108.800 272 T/J 58,700 270 B 600 156 INPP Indonesian Paradise Property Tbk. XDU9---2 690 665 655 665 -25 700 462,000 3 633.333 665 T/J 500 660 B 1,100 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,750 1,755 1,750 1,750 0 1,300 2,276,500 4 634.058 1,745 J 6,200 1,630 B 600 158 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 7,300 775 B 500 159 INTA Intraco Penta Tbk. --U9---2 280 294 280 280 0 160,100 46,900,400 9 197.376 294 J 4,700 266 B 500 160 INTD Inter Delta Tbk --U9---2 162 179 160 163 1 26,600 4,391,000 37 50.199 166 J 800 162 B 1,800 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 208 198 202 2 40,500 8,233,400 26 53.158 204 J 85,600 202 T/B 1,900 162 IRRA Itama Ranoraya Tbk. --U9---2 545 550 535 545 0 4,179,700 2,276,319,000 491 145.722 550 J 732,500 545 T/B 115,800 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,600 1,600 1,505 1,540 -60 465,900 717,874,500 568 700.000 1,545 J 6,000 1,540 T/B 600 164 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---2 112 118 105 112 0 76,602,500 8,824,288,300 2,467 45.528 114 J 76,700 112 T/B 157,900 166 JAYA Armada Berjaya Trans Tbk. --U7---2 60 73 58 73 13 1,601,700 107,842,300 138 25.347 73 T/J 480,000 72 B 15,000 167 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 0 0 50 0 0 0 0 35.714 50 J 143,855,100 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 570 462 560 98 9,700 4,542,200 10 317.658 560 T/J 9,100 555 B 200 170 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 171 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 186 182 175 182 -4 4,000 715,700 11 130.000 182 T/J 200 176 B 500 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 935 B 500 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 785 790 785 790 5 147,800 116,084,500 19 1,755.556 790 T/J 9,300 785 B 47,400 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 410,900 20,545,000 10 8.464 50 T/J 6,500 0 B 0 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 359,700 17,985,000 19 33.333 50 T/J 543,400 0 B 0 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 384 392 372 376 -8 22,896,600 8,787,279,600 2,807 376.000 378 J 358,300 376 T/B 156,100 177 KBLM Kabelindo Murni Tbk. XDU4---2 236 238 234 236 0 541,600 127,624,000 90 7.867 238 J 261,300 236 T/B 64,000 178 KBLV First Media Tbk. --U9---2 390 364 364 364 -26 9,100 3,312,400 6 96.824 370 J 1,500 364 T/B 1,100 179 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---2 740 740 710 720 -20 8,300 5,977,000 13 180.000 735 J 400 720 T/B 300 181 KEJU Mulia Boga Raya Tbk. --U5---2 860 875 860 860 0 138,000 119,722,500 47 114.667 860 T/J 11,500 855 B 6,500 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 10,000 500,000 1 1.818 50 T/J 150,400 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 224 0 0 224 0 0 0 0 74.667 224 J 1,900 0 B 0 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,300 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 5,000 1,190,000 1 51.965 272 J 1,300 238 T/B 10,000 186 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 88,500 99 B 3,800 187 KONI Perdana Bangun Pusaka Tbk --U9---2 550 0 0 550 0 0 0 0 115.789 535 J 2,600 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 510 510 476 505 -5 34,200 17,219,800 26 127.848 505 T/J 1,300 476 B 60,100 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 42,600 2,130,000 7 29.762 50 T/J 378,400 0 B 0 190 KPIG MNC Land Tbk. --M9---2 113 114 111 112 -1 6,101,300 686,330,000 8,010 241.000 113 J 1,056,900 112 T/B 20,000 191 KRAH Grand Kartech Tbk. --U4---2 456 500 500 500 44 100 50,000 1 181.818 498 J 1,900 428 B 100 192 LAND Trimitra Propertindo Tbk. --U6---2 238 240 222 222 -16 119,600 26,709,200 39 56.923 222 T/J 100,900 0 B 0 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,003,800 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---2 370 366 366 366 -4 200 73,200 1 175.962 366 T/J 80,600 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 75 79 70 71 -4 8,417,700 620,658,400 1,138 22.314 72 J 95,500 71 T/B 534,000 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 84 78 82 1 2,700 222,400 8 11.965 82 T/J 400 78 B 600 198 LMSH Lionmesh Prima Tbk. --U3---2 276 262 262 262 -14 100 26,200 1 36.389 302 J 1,000 266 B 100 199 LPIN Multi Prima Sejahtera Tbk --U4---2 272 274 254 254 -18 48,500 12,655,400 41 115.860 254 T/J 15,800 0 B 0 200 LPLI Star Pacific Tbk --U9---2 76 86 74 74 -2 35,400 2,735,800 20 2.283 79 J 1,000 74 T/B 100 201 LPPS Lippo Securities Tbk. --U8---2 85 85 83 84 -1 300 25,200 3 5.706 84 T/J 200 83 B 100 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 130 0 0 130 0 0 0 0 14.444 140 J 100 131 B 500 203 LUCK Sentral Mitra Informatika Tbk. --U9---2 316 320 310 314 -2 81,100 25,500,600 47 109.790 314 T/J 4,100 312 B 22,000 204 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 46,279,800 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,570 2,560 2,490 2,520 -50 1,147,400 2,886,118,000 339 120.000 2,520 T/J 58,500 2,510 B 109,000 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,605 1,595 1,605 0 5,600 8,958,000 3 95.536 1,600 J 100 0 B 0 208 MARI Mahaka Radio Integra Tbk. --M9---2 73 73 68 73 0 9,226,900 667,282,300 366 97.333 74 J 163,800 73 T/B 489,300 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,680 1,650 1,600 1,650 -30 87,500 140,962,000 49 126.923 1,645 J 600 1,610 B 6,700 210 MCAS M Cash Integrasi Tbk. --U9---2 1,435 1,575 1,435 1,550 115 3,889,200 5,969,905,000 984 111.913 1,550 T/J 75,200 1,545 B 85,800 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,355 1,375 1,345 1,355 0 43,036,200 58,561,003,000 3,523 353.332 1,355 T/J 1,165,200 1,350 B 219,700 212 MDKI Emdeki Utama Tbk. --U3---2 135 137 127 137 2 17,300 2,357,200 21 32.061 136 J 16,000 132 B 2,800 213 MERK Merck Tbk. --U5---2 2,700 2,760 2,700 2,750 50 34,800 95,287,000 41 7,250.771 2,750 T/J 400 2,740 B 1,100 214 MFIN Mandala Multifinance Tbk. --U8---2 860 950 870 870 10 33,600 29,289,500 10 892.308 870 T/J 15,000 825 B 100 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 545 585 510 560 15 40,300 21,724,500 57 280.000 560 T/J 36,000 545 B 500 216 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---2 318 312 296 310 -8 41,400 12,317,600 30 63.265 310 T/J 10,600 296 B 6,200 218 MIDI Midi Utama Indonesia Tbk. --U9---2 1,405 1,410 1,410 1,410 5 100 141,000 1 512.727 1,490 J 700 1,405 B 500 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,427,300 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 5,990,000 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 10,500 525,000 1 125.000 50 T/J 12,430,800 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---2 540 545 530 535 -5 4,259,400 2,283,752,500 236 89.353 540 J 181,700 535 T/B 41,500 225 MMLP Mega Manunggal Property Tbk. --M6---2 196 200 195 195 -1 149,300 29,547,400 32 33.333 199 J 80,600 195 T/B 3,800 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 176.724 1,000 J 8,000 985 B 1,200 227 MPOW Megapower Makmur Tbk. --U7---2 58 58 54 57 -1 376,900 20,737,400 66 28.500 56 J 400 55 B 20,400 228 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 1,100 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 61,004,900 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 141 148 135 135 -6 37,300 5,055,900 15 42.188 136 J 83,900 135 T/B 6,600 232 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---2 220 220 220 220 0 900 198,000 2 56.374 220 T/J 143,600 0 B 0 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 50 51 1 26,700 1,335,900 8 51.000 52 J 33,900 51 T/B 100 235 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 236 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 237 NASA Ayana Land International Tbk. --U9---2 164 170 160 170 6 10,700 1,716,000 7 165.049 165 J 100 154 B 18,100 238 NATO Nusantara Properti Internasional Tbk. --U9---2 314 314 294 296 -18 1,218,700 361,003,400 523 287.379 298 J 6,500 296 T/B 1,800 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 138 138 135 138 0 12,100 1,668,100 10 82.143 140 J 11,000 135 B 11,600 240 NFCX NFC Indonesia Tbk. --U9---2 1,750 1,800 1,675 1,800 50 86,900 155,355,000 45 97.297 1,800 T/J 6,000 1,755 B 4,700 241 NICK Charnic Capital Tbk. --U9---2 318 348 348 348 30 200 69,600 2 174.000 316 J 12,400 0 B 0 242 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 243 NIRO City Retail Developments Tbk. --U6---2 139 149 130 145 6 123,400 17,882,900 9 138.095 145 T/J 23,900 144 B 200 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 90,427,700 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 388 0 0 388 0 0 0 0 204.211 370 J 100 0 B 0 246 OCAP Onix Capital Tbk. --U9---2 210 196 196 196 -14 100 19,600 1 98.000 196 T/J 44,000 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 84 88 79 85 1 4,844,400 415,461,000 162 212.665 86 J 48,300 85 T/B 1,044,000 248 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 249 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 111 111 110 111 0 297,700 32,875,600 43 82.222 111 T/J 190,700 110 B 23,100 250 PALM Provident Agro Tbk. --U1---2 197 196 195 195 -2 152,400 29,718,100 3 53.298 195 T/J 204,700 194 B 100 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 59 59 58 58 -1 6,500 378,100 9 53.704 60 J 3,600 58 T/B 400 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 214 216 200 216 2 200 41,600 2 144.000 214 J 100 202 B 100 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 458 436 428 428 -30 1,600 685,600 4 214.000 428 T/J 700 0 B 0 254 PEGE Panca Global Kapital Tbk. --U9---2 116 116 108 115 -1 9,300 1,033,500 7 248.455 115 T/J 8,800 111 B 500 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 200 216 200 200 0 15,100 3,021,600 3 266.667 220 J 60,000 200 T/B 75,200 256 PICO Pelangi Indah Canindo Tbk --U3---2 262 264 244 244 -18 794,400 195,347,000 191 37.538 244 T/J 163,900 0 B 0 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 201,100 10,055,000 4 12.500 50 T/J 1,143,700 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---2 128 121 121 121 -7 30,500 3,690,500 2 96.800 126 J 500 121 T/B 1,071,500 260 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 490 J 100 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 51 55 51 52 1 228,000 11,659,900 13 38.519 52 T/J 8,400 51 B 349,500 262 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,250 1,120 1,160 -40 21,900 25,678,000 45 70.948 1,160 T/J 1,300 1,120 B 200 263 POLU Golden Flower Tbk. --U4---2 900 0 0 900 0 0 0 0 312.500 850 J 1,200 0 B 0 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 40,000 2,000,000 3 0.429 50 T/J 959,000 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---2 440 440 440 440 0 700 308,000 3 82.243 0 J 0 440 T/B 600 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 15,467,600 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 610 610 590 595 -15 2,421,800 1,456,954,000 367 39.667 605 J 500 590 B 388,300 269 PRIM Royal Prima Tbk. --U9---2 310 350 304 318 8 6,100 1,985,600 18 63.600 320 J 16,800 316 B 100 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 180 182 178 179 -1 6,561,800 1,179,202,500 596 580.735 180 J 131,300 179 T/B 1,900 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 0 0 132 0 0 0 0 13.200 123 J 3,500 0 B 0 272 PSGO Palma Serasih Tbk. --U1---2 95 100 99 99 4 57,100 5,653,400 10 94.286 99 T/J 66,000 95 B 2,900 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,985,100 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 1,015 1,050 1,005 1,035 20 2,959,000 3,063,023,000 523 159.231 1,035 T/J 28,700 1,030 B 23,300 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,650 3,500 3,500 3,500 -150 143,000 500,500,000 1 274.510 3,650 J 800 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 98 102 96 101 3 71,713,200 7,095,422,800 23,944 96.190 101 T/J 5,620,500 100 B 274,700 277 PYFA Pyridam Farma Tbk --U5---2 600 610 595 600 0 42,700 25,742,500 47 588.005 605 J 2,600 600 T/B 25,700 278 REAL Repower Asia Indonesia Tbk. --U6---2 52 53 51 53 1 44,419,500 2,322,046,700 459 53.000 53 T/J 49,180,700 52 B 601,100 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 214 206 202 202 -12 200 40,800 2 82.770 212 J 201,000 202 T/B 17,000 280 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---2 452 460 440 460 8 1,196,500 542,869,600 256 282.209 460 T/J 9,900 458 B 300 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 11,700 585,000 10 79.834 50 T/J 11,000 0 B 0 283 RONY Aesler Grup Internasional Tbk. --U9---2 190 191 180 180 -10 25,500 4,726,300 27 180.000 191 J 500 180 T/B 200 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 172 172 165 172 0 60,100 9,917,200 2 68.800 172 T/J 2,700 165 B 200 285 SAFE Steady Safe Tbk --U7---2 191 193 191 191 0 288,700 55,386,800 53 19.229 191 T/J 500 180 B 200 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 86 86 80 82 -4 1,042,500 84,257,400 119 102.500 82 T/J 5,000 81 B 31,200 287 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 1,850 1,850 1,850 0 400 740,000 2 740.000 1,850 T/J 100 0 B 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 2,701,300 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 101 112 98 103 2 55,257,500 5,806,150,200 6,533 98.095 104 J 221,000 103 T/B 94,000 290 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 3,410,400 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 1,025 995 975 995 -30 1,100 1,092,500 2 529.255 980 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---2 535 565 525 555 20 851,800 465,860,000 189 396.429 560 J 18,100 550 B 40,000 295 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 296 SINI Singaraja Putra Tbk. --U3---2 530 530 494 525 -5 14,400 7,194,000 18 486.111 525 T/J 700 498 B 100 297 SIPD Sierad Produce Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 1.167 1,050 J 200 985 B 100 298 SKBM Sekar Bumi Tbk. --U5---2 342 322 322 322 -20 100 32,200 1 280.000 350 J 7,500 322 T/B 700 299 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---2 525 530 505 510 -15 167,300 85,230,500 31 72.857 515 J 1,600 510 T/B 5,000 301 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 5,175 5,300 5,075 5,175 0 303,500 1,572,602,500 103 4,500.000 5,200 J 1,000 5,175 T/B 200 303 SMAR Smart Tbk. --U1---2 2,900 2,910 2,810 2,810 -90 6,100 17,553,000 11 928.435 2,970 J 200 2,830 B 300 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 103 96 96 96 -7 600 57,600 2 12.163 96 T/J 700 0 B 0 305 SMMT Golden Eagle Energy Tbk. --U2---2 85 85 80 84 -1 8,700 707,600 9 196.519 84 T/J 1,000 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---2 398 372 372 372 -26 4,500 1,674,000 5 134.783 394 J 500 0 B 0 308 SOTS Satria Mega Kencana Tbk. --U9---2 200 220 186 188 -12 9,500 1,787,800 8 113.939 190 J 500 188 T/B 100 309 SPTO Surya Pertiwi Tbk. XDM9K--2 500 500 494 500 0 11,000 5,453,400 26 43.103 500 T/J 1,800 494 B 1,100 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 187 197 185 190 3 8,586,700 1,641,254,200 602 107.968 190 T/J 85,100 189 B 44,000 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,740 2,750 2,710 2,750 10 373,600 1,024,698,000 131 50.000 2,750 T/J 6,500 2,720 B 3,100 312 SSTM Sunson Textile Manufacture Tbk --U4---2 470 580 438 438 -32 3,100 1,390,600 11 103.059 438 T/J 1,800 0 B 0 313 STTP Siantar Top Tbk. --U5---2 7,300 8,700 7,000 7,150 -150 11,200 85,612,500 35 4,225.019 8,600 J 500 7,150 T/B 10,200 314 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 315 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 4,850 4,850 4,850 0 100 485,000 1 148.957 6,025 J 100 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 95 96 -1 2,039,300 196,635,900 125 60.000 96 T/J 7,100 95 B 2,600 318 TALF Tunas Alfin Tbk. --U3---2 240 0 0 240 0 0 0 0 60.759 254 J 400 236 B 100 319 TAMA Lancartama Sejati Tbk. --U6---2 156 163 162 162 6 1,100 178,300 3 92.571 162 T/J 267,900 155 B 87,700 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 66 66 63 64 -2 6,794,300 432,468,800 580 584.742 65 J 353,400 64 T/B 49,700 321 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 690 690 680 690 0 300 206,000 3 97.872 690 T/J 7,500 685 B 200 322 TCPI Transcoal Pacific Tbk. --U7---2 5,350 5,350 4,980 4,990 -360 13,779,900 70,318,600,000 6,156 3,615.942 4,990 T/J 31,300 4,980 B 151,400 323 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---2 176 181 164 168 -8 1,716,100 286,313,700 581 105.000 169 J 18,000 168 T/B 15,100 325 TFAS Telefast Indonesia Tbk. --U9---2 173 180 173 179 6 164,800 28,874,400 36 99.444 179 T/J 5,000 173 B 15,200 326 TFCO Tifico Fiber Indonesia Tbk. --U4---2 436 408 408 408 -28 100 40,800 1 92.458 500 J 1,000 408 T/B 5,500 327 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,250 J 300 5,700 B 3,200 328 TIFA Tifa Finance Tbk. --U8---2 200 210 210 210 10 100 21,000 1 105.000 208 J 100 199 B 10,000 329 TIRA Tira Austenite Tbk --U9---2 278 0 0 278 0 0 0 0 124.768 274 J 4,700 0 B 0 330 TMPO Tempo Intimedia Tbk. --U9---2 163 163 152 152 -11 23,300 3,548,200 12 52.803 152 T/J 13,400 0 B 0 331 TNCA Trimuda Nuansa Citra Tbk. --U7---2 187 175 174 175 -12 1,400 244,900 4 116.667 186 J 200 185 B 800 332 TOTO Surya Toto Indonesia Tbk. --U3---2 226 228 216 216 -10 75,100 16,476,000 31 700.684 218 J 100 216 T/B 11,100 333 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,475 6,525 6,300 6,450 -25 2,798,700 17,877,580,000 1,234 1,491.623 6,450 T/J 20,100 6,400 B 1,500 334 TPMA Trans Power Marine Tbk. --U7---2 272 294 272 272 0 400 111,400 3 118.261 288 J 5,800 276 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---2 264 278 260 272 8 32,895,000 8,841,953,400 3,659 136.000 272 T/J 393,900 270 B 218,100 337 TRIS Trisula International Tbk. XDU4---2 218 226 210 212 -6 66,900 14,360,000 9 70.667 212 T/J 200 208 B 200 338 TRUK Guna Timur Raya Tbk. --U7---2 112 115 111 114 2 1,150,600 130,492,300 175 49.565 115 J 413,300 114 T/B 9,900 339 TRUS Trust Finance Indonesia Tbk --U8---2 310 310 290 310 0 500,500 150,153,000 5 364.706 320 J 1,000 310 T/B 200 340 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,680 2,680 2,680 0 300 804,000 2 69.610 2,770 J 700 2,600 B 8,000 341 UNIT Nusantara Inti Corpora Tbk --U4---2 149 147 147 147 -2 500 73,500 2 3.649 147 T/J 900 144 B 1,000 342 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,615 1,635 1,610 1,615 0 155,700 252,504,500 26 134.583 1,615 T/J 24,600 1,610 B 300 343 VINS Victoria Insurance Tbk. --U8---2 118 122 116 116 -2 242,900 28,677,500 53 110.476 116 T/J 9,300 115 B 10,500 344 VRNA Verena Multi Finance Tbk. --U8---2 110 103 103 103 -7 12,500 1,287,500 3 103.920 103 T/J 36,600 0 B 0 345 WAPO Wahana Pronatural Tbk. --U9---2 68 68 64 64 -4 5,100 328,900 7 36.571 65 J 1,500 64 T/B 13,700 346 WICO Wicaksana Overseas International Tbk. --U9---2 590 0 0 590 0 0 0 0 30.499 590 J 11,600 0 B 0 347 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 2,900 145,000 3 11.111 50 T/J 317,900 0 B 0 348 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 11,400 570,000 5 13.298 50 T/J 1,045,000 0 B 0 349 YPAS Yanaprima Hastapersada Tbk --U3---2 530 655 494 494 -36 900 476,800 5 90.642 494 T/J 8,300 0 B 0 350 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 173 176 176 176 3 11,900 2,094,400 5 83.498 182 J 9,900 0 B 0 351 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 1,000,100 0 B 0 352 ZINC Kapuas Prima Coal Tbk. --U2---2 144 147 140 142 -2 114,731,900 16,485,221,600 2,181 506.221 142 T/J 215,700 141 B 280,900 353 ZONE Mega Perintis Tbk. --U4---2 416 418 412 416 0 169,800 70,632,600 35 139.597 416 T/J 2,100 410 B 500 Total 1,243,959,800 497,079,598,300 104,078 3,232,982,700 30,399,600 Jakarta, 29 June 2020 Trading Division