List of Securities Quotation Development Board: Date: Wednesday, 01 July 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 2,552,000 127,601,100 67 87.719 51 J 4,669,800 50 T/B 746,200 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---2 865 865 855 855 -10 11,500 9,894,000 32 44.416 855 T/J 9,400 850 B 2,200 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 486 0 0 486 0 0 0 0 441.818 484 J 5,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 96 100 93 93 -3 66,900 6,299,300 28 84.545 96 J 9,400 93 T/B 60,500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 5,700 285,000 5 188.516 51 J 11,100 50 T/B 9,300 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 2,231,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 314 296 296 296 -18 100 29,600 1 39.045 388 J 1,000 304 B 3,300 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 545 550 510 510 -35 138,800 71,563,000 83 255.000 510 T/J 32,000 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 366 372 370 372 6 400 148,400 3 272.641 390 J 300 370 B 78,400 12 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 46,400 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 228 228 214 214 -14 2,700 580,400 8 32.923 214 T/J 27,700 0 B 0 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 270 266 270 -4 13,200 3,532,000 6 257.143 268 J 8,100 266 B 1,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 292 292 292 292 0 4,700 1,372,400 8 167.816 292 T/J 2,600 290 B 300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 264 264 264 264 0 7,700 2,032,800 3 206.250 264 T/J 7,700 250 B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,020 2,000 1,980 2,000 -20 5,300 10,513,000 4 105.263 1,980 J 4,700 1,975 B 3,500 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,500 75,000 4 125.000 50 T/J 17,385,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 202 230 200 200 -2 470,600 98,066,200 150 12.804 202 J 6,200 200 T/B 4,800 20 APIC Pacific Strategic Financial Tbk. --U8---2 845 845 815 815 -30 11,961,000 9,795,522,000 2,680 866.874 820 J 114,700 815 T/B 3,000 21 APII Arita Prima Indonesia Tbk. --U9---2 202 210 198 210 8 47,900 9,630,600 13 95.455 210 T/J 78,200 188 B 1,800 22 ARGO Argo Pantes Tbk --U4---2 810 0 0 810 0 0 0 0 20.352 825 J 500 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 530 530 510 530 0 27,100 14,065,000 5 35.333 535 J 20,000 510 B 5,100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 430 460 400 400 -30 3,000 1,236,000 8 169.492 460 J 5,300 400 T/B 900 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---2 368 368 344 344 -24 3,200 1,103,400 8 199.548 344 T/J 5,500 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,770 2,210 1,790 2,210 440 4,507,100 9,651,200,500 1,180 11,137.990 0 J 0 2,210 T/B 466,600 28 ASBI Asuransi Bintang Tbk. --U8---2 330 324 308 324 -6 9,400 2,902,000 6 245.958 308 J 2,600 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 139 138 130 138 -1 1,900 252,600 4 92.000 139 J 110,300 130 B 800 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 368 376 366 368 0 17,422,000 6,457,663,400 1,387 350.476 370 J 90,500 368 T/B 1,128,900 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,930 1,980 1,875 1,875 -55 12,500 24,123,000 6 731.585 1,975 J 2,400 1,875 T/B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 5,100 255,000 3 50.000 50 T/J 21,151,100 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 2 57.388 50 T/J 28,658,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 414 410 410 410 -4 4,800 1,968,000 1 302.282 412 J 50,000 400 B 2,500 35 BAJA Saranacentral Bajatama Tbk. --U3---2 58 60 58 59 1 78,500 4,575,200 24 23.600 59 T/J 45,100 58 B 23,600 36 BALI Bali Towerindo Sentra Tbk. --U7---2 795 895 795 895 100 1,300 1,044,000 3 1,118.750 835 J 100 795 B 1,800 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 4,100 205,000 4 33.333 50 T/J 57,197,100 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,035 1,055 1,045 1,045 10 200 210,000 2 128.899 1,040 J 21,900 970 B 100 39 BBHI Bank Harda Internasional Tbk. --U8---2 79 84 75 80 1 413,900 32,702,200 117 64.000 81 J 5,000 78 B 100 40 BBLD Buana Finance Tbk. --U8---2 396 370 370 370 -26 100 37,000 1 147.044 396 J 2,000 378 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 147 148 143 147 0 3,779,500 547,942,300 852 122.500 147 T/J 581,600 146 B 6,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 25,100 1,255,000 8 45.455 50 T/J 2,176,600 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 222 226 222 224 2 536,000 119,353,800 94 65.882 224 T/J 3,300 222 B 92,500 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 21,300 1,065,000 4 217.306 50 T/J 708,416,900 0 B 0 46 BELL Trisula Textile Industries Tbk. XDU4---2 695 700 695 695 0 1,300 909,500 2 463.333 700 J 12,700 695 T/B 1,900 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 230 248 222 230 0 171,300 38,867,400 39 219.048 232 J 100 226 B 82,700 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 14,000 700,000 7 48.544 50 T/J 1,309,100 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 450 452 440 446 -4 97,736,300 43,824,278,200 2,571 433.010 446 T/J 27,700 442 B 366,700 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 187 192 175 176 -11 9,700 1,707,800 17 17.600 182 J 12,800 176 T/B 5,300 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 20,200 1,010,000 3 12.286 50 T/J 204,900 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 20,300 1,015,000 3 35.714 50 T/J 57,627,900 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 63 50 55 5 2,608,400 138,435,700 240 22.936 56 J 9,000 55 T/B 187,200 54 BKDP Bukit Darmo Property Tbk --U6---2 59 58 55 55 -4 800 44,600 4 45.833 55 T/J 292,200 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 68 72 65 68 0 132,100 9,265,200 18 156.035 72 J 25,000 68 T/B 3,300 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 3,300 3,300 3,300 0 100 330,000 1 220.000 3,820 J 100 3,300 T/B 100 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 505 498 500 -5 183,600 92,005,300 138 384.615 505 J 10,600 500 T/B 4,200 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 244 0 0 244 0 0 0 0 76.250 276 J 400 252 B 500 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,100 55,000 2 0.172 50 T/J 72,772,800 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,395 1,400 1,345 1,345 -50 75,388,700 104,839,545,000 4,489 1,305.825 1,345 T/J 32,700 1,340 B 131,300 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 160 168 160 168 8 143,700 23,516,300 25 96.000 168 T/J 6,900 165 B 200 62 BOLT Garuda Metalindo Tbk. --U4---2 970 920 920 920 -50 100 92,000 1 167.273 920 T/J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 82 85 77 80 -2 9,826,900 781,605,600 765 20.000 80 T/J 961,600 79 B 469,500 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 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 2,636,800 131,840,000 18 7.874 50 T/J 38,152,200 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,015 1,000 1,000 1,000 -15 8,200 8,200,000 6 750.300 1,000 T/J 26,800 980 B 12,600 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,455 1,400 1,355 1,355 -100 23,500 32,156,000 48 69.487 1,370 J 1,000 1,355 T/B 15,800 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 0 100 5,000 1 383.083 50 T/J 10,584,200 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 190 198 177 180 -10 212,700 39,093,500 89 601.142 187 J 100 180 T/B 1,500 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 760 760 710 735 -25 92,600 67,483,000 51 124.576 740 J 6,600 735 T/B 1,700 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 303,000 15,150,000 34 2.902 50 T/J 1,592,919,100 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 57 54 54 -3 100,300 5,429,100 20 41.538 56 J 1,000 54 T/B 20,200 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 162,900 8,145,500 41 29.762 51 J 935,300 50 T/B 48,000 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 185 J 9,500 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 320 322 310 312 -8 239,895,000 76,738,177,400 1,057 302.913 312 T/J 27,000 310 B 269,900 78 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 400 400 0 100 40,000 1 730.767 398 J 20,000 0 B 0 79 CASS Cardig Aero Services Tbk. --U7---2 188 200 188 195 7 2,547,800 494,056,400 376 48.750 196 J 39,500 195 T/B 129,300 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 206 208 202 206 0 10,192,900 2,087,377,600 1,237 128.750 206 T/J 97,700 200 B 4,300 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 252 244 248 0 538,300 133,045,800 85 99.200 248 T/J 90,300 246 B 30,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 82 80 81 0 1,935,800 157,200,800 83 518.400 82 J 291,600 81 T/B 3,326,000 83 CINT Chitose Internasional Tbk. --U5---2 254 254 248 254 0 21,900 5,475,600 4 76.970 254 T/J 19,700 246 B 200 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 3,500 6,300,000 2 6,531.679 1,800 T/J 11,600 1,700 B 800 85 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. --U9---2 1,810 0 0 1,810 0 0 0 0 1,005.556 1,810 J 1,400 0 B 0 87 CLPI Colorpak Indonesia Tbk. --U9---2 745 755 740 750 5 59,300 44,488,500 41 375.000 750 T/J 49,600 745 B 2,300 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---2 260 256 242 256 -4 2,100 511,600 3 465.455 256 T/J 800 242 B 1,500 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 800 785 800 -40 4,300 3,383,000 5 404.040 835 J 1,000 0 B 0 92 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,954,000 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 10,974,000 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 100 5,000 1 16.667 50 T/J 1,043,900 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 206 0 0 206 0 0 0 0 105.102 204 J 16,200 195 B 500 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 234 240 230 232 -2 285,300 66,448,600 101 185.600 232 T/J 57,700 230 B 59,200 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 300 15,000 1 2.105 50 T/J 405,300 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 107 110 102 104 -3 42,703,200 4,501,682,700 2,573 101.961 105 J 92,000 104 T/B 495,800 99 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 605 J 700 560 B 100 100 DEAL Dewata Freightinternational Tbk. --U7---2 92 93 86 91 -1 1,737,100 159,073,300 231 60.667 92 J 65,500 91 T/B 24,300 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,800 1,795 1,800 0 2,500 4,498,000 10 3,612.862 1,805 J 2,200 1,795 B 1,300 102 DFAM Dafam Property Indonesia Tbk. --U9---2 334 312 312 312 -22 20,500 6,396,000 4 271.304 312 T/J 82,000 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 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,725 1,750 1,625 1,650 -75 1,283,600 2,202,619,500 210 55.932 1,650 T/J 219,500 1,645 B 65,100 105 DKFT Central Omega Resources Tbk. --M2---2 98 100 94 95 -3 3,099,000 295,898,500 241 244.028 95 T/J 37,700 94 B 92,300 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 197 204 185 197 0 22,673,000 4,434,508,800 1,727 85.652 197 T/J 829,400 196 B 251,400 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,390 3,300 3,300 -200 200 669,000 2 2,898.831 3,310 J 21,200 3,270 B 100 108 DUTI Duta Pertiwi Tbk --U6---2 5,125 0 0 5,125 0 0 0 0 515.438 4,770 J 1,000 0 B 0 109 DWGL Dwi Guna Laksana Tbk. --U9---2 258 278 250 252 -6 5,700 1,441,600 15 168.000 250 J 1,900 0 B 0 110 EAST Eastparc Hotel Tbk. --M9---2 64 66 60 60 -4 4,275,400 266,584,200 208 45.113 60 T/J 414,000 0 B 0 111 ECII Electronic City Indonesia Tbk. --U9---2 700 700 680 700 0 10,300 7,204,000 5 17.284 700 T/J 90,100 660 B 100 112 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 202 J 123,500 0 B 0 113 ENRG Energi Mega Persada Tbk. --U2---2 52 53 52 52 0 8,436,200 442,882,600 155 4.335 53 J 4,770,400 52 T/B 322,100 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 87 85 86 0 16,634,800 1,422,436,000 1,122 23.243 86 T/J 3,031,300 85 B 2,584,300 115 EPAC Megalestari Epack Sentosaraya Tbk. --U3---2 110 148 148 148 38 6,300 932,400 7 134.545 0 J 0 148 T/B 52,478,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,895 1,850 1,850 0 600 1,119,000 3 1,294.349 1,870 J 20,000 1,850 T/B 2,000 117 ERTX Eratex Djaja Tbk. --U4---2 142 138 133 138 -4 200 27,100 2 58.571 138 T/J 90,000 133 B 100 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 165 160 160 -2 11,700 1,880,300 10 98.160 164 J 9,600 160 T/B 102,000 119 ESTA Esta Multi Usaha Tbk. --U9---2 93 95 90 93 0 63,200 5,729,200 15 77.500 93 T/J 9,200 91 B 800 120 FAST Fast Food Indonesia Tbk. --U9---2 935 940 930 930 -5 35,800 33,299,000 23 2,925.172 935 J 800 925 B 2,600 121 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. --U2---2 112 114 111 112 0 2,996,700 334,863,200 306 22.400 112 T/J 135,700 111 B 25,300 123 FISH FKS Multi Agro Tbk. --U9---2 2,790 0 0 2,790 0 0 0 0 2,232.000 2,790 J 2,400 2,700 B 100 124 FITT Hotel Fitra International Tbk. --U9---2 51 54 51 51 0 130,500 6,655,900 19 50.000 51 T/J 66,700 50 B 283,800 125 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 745 J 1,500 0 B 0 126 FOOD Sentra Food Indonesia Tbk. --U5---2 140 138 131 131 -9 1,658,800 218,063,100 204 97.037 131 T/J 1,241,100 0 B 0 127 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 95 J 1,200 77 B 2,000 128 FPNI Lotte Chemical Titan Tbk. --U3---2 93 95 89 91 -2 842,300 75,785,700 60 27.603 91 T/J 71,100 90 B 10,400 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 109 109 109 3 400 43,600 2 99.091 109 T/J 24,600 103 B 100 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 60 62 57 59 -1 1,664,100 96,884,400 148 36.875 59 T/J 230,000 58 B 108,000 131 GEMA Gema Grahasarana Tbk. --U9---2 362 368 368 368 6 10,000 3,680,000 1 817.778 370 J 300 340 B 100 132 GGRP Gunung Raja Paksi Tbk. --U3---2 274 280 270 270 -4 2,600 707,800 8 32.143 276 J 500 270 T/B 4,700 133 GLOB Global Teleshop Tbk. --U9---2 148 146 146 146 -2 200 29,200 2 12.696 149 J 100 146 T/B 400 134 GLVA Galva Technologies Tbk. --U9---2 330 328 320 328 -2 1,100 360,000 3 145.133 326 J 200 320 B 10,900 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 17,975 17,975 17,975 1,000 600 10,785,000 4 3,126.087 18,000 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 210 200 200 200 -10 1,000 200,000 1 118.343 200 T/J 1,000 196 B 500 137 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. --U8---2 125 130 117 117 -8 200 24,700 2 9.413 117 T/J 5,500 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 82 81 77 81 -1 3,600 279,600 6 70.435 81 T/J 400 77 B 8,900 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,466,500 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 260 284 276 280 20 410,400 114,783,000 28 254.545 282 J 1,100 248 B 50,400 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 90 98 84 93 3 99,470,600 9,111,178,200 6,178 88.571 94 J 279,300 93 T/B 792,700 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 59,784,700 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 318 J 1,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 57 0 0 57 0 0 0 0 109.413 59 J 37,200 58 B 200 147 IFSH Ifishdeco Tbk. --U2---2 420 430 420 430 10 6,200 2,611,400 12 97.727 430 T/J 41,600 0 B 0 148 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 149 IKAN Era Mandiri Cemerlang Tbk. --U5---2 498 510 494 500 2 2,756,400 1,384,159,500 710 416.667 500 T/J 86,100 498 B 245,200 150 IKBI Sumi Indo Kabel Tbk. --U4---2 226 224 222 222 -4 1,900 422,000 5 20.133 238 J 5,900 220 B 600 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,240 1,245 1,240 1,245 5 571,700 710,468,500 52 327.632 1,245 T/J 102,800 1,240 B 6,100 152 INAI Indal Aluminium Industry Tbk. --U3---2 334 348 334 348 14 2,600 879,600 7 127.053 350 J 21,900 348 T/B 600 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,100 55,000 2 40.650 50 T/J 1,941,300 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 109 114 103 111 2 925,500 101,646,800 101 100.909 111 T/J 25,900 104 B 100 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 12,300 615,000 9 4.000 50 T/J 100 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 300 298 280 282 -18 331,900 97,868,000 16 112.800 284 J 1,000 282 T/B 9,600 157 INPP Indonesian Paradise Property Tbk. XDU6---2 650 635 610 620 -30 2,300 1,428,000 8 590.476 620 T/J 58,300 615 B 200 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,740 2,070 1,620 2,070 330 2,900 5,790,500 10 750.000 2,070 T/J 12,000 1,740 B 200 159 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 8,300 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 280 0 0 280 0 0 0 0 197.376 280 J 10,800 264 B 5,500 161 INTD Inter Delta Tbk --U9---2 167 177 177 177 10 100 17,700 1 54.511 170 J 2,700 158 B 100 162 IPCM Jasa Armada Indonesia Tbk. --U7---2 202 202 196 196 -6 102,600 20,386,600 41 51.579 202 J 41,800 196 T/B 43,500 163 IRRA Itama Ranoraya Tbk. --U9---2 580 610 575 600 20 6,626,900 3,936,155,000 1,775 160.428 600 T/J 72,100 595 B 201,200 164 ITIC Indonesian Tobacco Tbk. --U5---2 1,440 1,500 1,340 1,340 -100 527,300 708,902,000 514 609.091 1,340 T/J 130,000 0 B 0 165 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 166 JAST Jasnita Telekomindo Tbk. --U7---2 112 115 105 107 -5 47,718,200 5,273,944,100 1,892 43.496 108 J 511,800 107 T/B 393,000 167 JAYA Armada Berjaya Trans Tbk. --U7---2 88 92 82 83 -5 2,214,700 186,371,700 161 28.819 83 T/J 37,700 82 B 900 168 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 600 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 144,550,000 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. --U9---2 530 660 496 600 70 7,100 4,052,100 7 340.348 600 T/J 8,400 595 B 100 171 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 172 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 197 197 184 193 -4 3,200 608,800 13 137.857 190 J 400 185 B 1,000 173 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 0 0 995 0 0 0 0 214.292 995 J 31,000 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 780 780 775 775 -5 151,400 118,082,000 32 1,722.222 780 J 2,700 775 T/B 9,800 175 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 20,400 1,020,000 3 8.464 51 J 15,200 50 T/B 30,900 176 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 2,300 115,000 4 33.333 50 T/J 285,300 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. --U6---2 392 412 392 406 14 49,939,000 20,017,846,200 6,397 406.000 406 T/J 153,400 404 B 44,000 178 KBLM Kabelindo Murni Tbk. XDU4---2 224 234 224 228 4 705,400 159,059,400 109 7.600 228 T/J 106,500 226 B 8,500 179 KBLV First Media Tbk. --U9---2 370 0 0 370 0 0 0 0 98.420 368 J 1,100 0 B 0 180 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 181 KDSI Kedawung Setia Industrial Tbk. --U3---2 740 740 725 740 0 500 366,500 5 185.000 740 T/J 100 725 B 200 182 KEJU Mulia Boga Raya Tbk. --U5---2 880 990 875 950 70 219,400 206,015,000 153 126.667 960 J 42,000 950 T/B 1,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 341,300 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. --U9---2 224 224 224 224 0 7,000 1,568,000 3 74.667 224 T/J 7,000 0 B 0 185 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 0 186 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 20,000 4,760,000 3 51.965 270 J 100 238 T/B 10,000 187 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 188,500 99 B 4,300 188 KONI Perdana Bangun Pusaka Tbk --U9---2 550 0 0 550 0 0 0 0 115.789 515 J 3,800 0 B 0 189 KOPI Mitra Energi Persada Tbk. --U7---2 510 510 498 505 -5 31,700 16,105,800 22 127.848 505 T/J 100 498 B 60,100 190 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 5,100 255,000 5 29.762 50 T/J 665,600 0 B 0 191 KPIG MNC Land Tbk. --M9---2 112 113 111 111 -1 1,132,900 125,992,300 81 238.848 112 J 1,064,900 111 T/B 6,200 192 KRAH Grand Kartech Tbk. --U4---2 500 525 520 520 20 200 104,500 2 189.091 498 J 1,900 466 B 100 193 LAND Trimitra Propertindo Tbk. --U6---2 214 246 214 242 28 87,800 20,922,800 27 62.051 242 T/J 52,000 220 B 6,000 194 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 44,032,700 0 B 0 195 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 196 LCKM LCK Global Kedaton Tbk. --U7---2 366 0 0 366 0 0 0 0 175.962 360 J 10,000 0 B 0 197 LMAS Limas Indonesia Makmur Tbk --U9---2 67 69 63 67 0 12,672,000 818,230,600 663 21.057 68 J 279,000 67 T/B 8,319,200 198 LMPI Langgeng Makmur Industri Tbk. --U5---2 82 81 78 81 -1 3,100 242,100 5 11.819 81 T/J 28,600 78 B 100 199 LMSH Lionmesh Prima Tbk. --U3---2 302 320 282 282 -20 8,600 2,437,800 23 39.167 290 J 100 0 B 0 200 LPIN Multi Prima Sejahtera Tbk --U4---2 238 222 222 222 -16 34,900 7,747,800 9 101.263 232 J 34,400 222 T/B 9,400 201 LPLI Star Pacific Tbk --U9---2 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 202 LPPS Lippo Securities Tbk. --U8---2 83 81 78 78 -5 74,200 5,883,700 13 5.298 80 J 13,000 78 T/B 5,000 203 LRNA Eka Sari Lorena Transport Tbk. --U7---2 122 120 120 120 -2 100 12,000 1 13.333 150 J 83,000 125 B 10,600 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 318 320 310 312 -6 213,500 66,637,800 82 109.091 312 T/J 22,300 310 B 19,700 205 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 206 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 700 35,000 1 45.455 50 T/J 46,278,900 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,530 2,530 2,460 2,500 -30 2,479,800 6,164,873,000 909 119.048 2,520 J 35,500 2,500 T/B 10,200 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 0 0 1,600 0 0 0 0 95.238 1,595 J 800 1,495 B 100 209 MARI Mahaka Radio Integra Tbk. --M9---2 68 81 68 73 5 54,184,100 4,060,330,100 4,609 97.333 74 J 399,300 73 T/B 86,700 210 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,625 1,650 1,630 1,640 15 65,700 107,163,000 21 126.154 1,665 J 600 1,640 T/B 100 211 MCAS M Cash Integrasi Tbk. --U9---2 1,625 1,690 1,600 1,625 0 2,766,100 4,535,420,500 719 117.329 1,625 T/J 100 1,610 B 300 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,365 1,400 1,360 1,385 20 59,775,700 82,342,203,500 4,603 361.155 1,385 T/J 432,600 1,380 B 821,600 213 MDKI Emdeki Utama Tbk. --U3---2 138 140 137 139 1 23,500 3,264,200 20 32.529 139 T/J 2,000 138 B 15,000 214 MERK Merck Tbk. --U5---2 2,750 2,770 2,740 2,760 10 48,400 133,397,000 43 7,277.138 2,760 T/J 1,100 2,750 B 7,200 215 MFIN Mandala Multifinance Tbk. --U8---2 865 945 925 925 60 12,600 11,672,000 15 948.718 925 T/J 115,400 810 B 9,500 216 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 545 545 510 510 -35 22,600 11,879,000 19 255.000 510 T/J 1,400 0 B 0 217 MGNA Magna Investama Mandiri Tbk. --U9---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 218 MICE Multi Indocitra Tbk. --U9---2 294 318 294 318 24 18,400 5,499,000 24 64.898 316 J 400 294 B 1,000 219 MIDI Midi Utama Indonesia Tbk. --U9---2 1,410 0 0 1,410 0 0 0 0 512.727 1,450 J 10,000 1,405 B 700,200 220 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,873,900 0 B 0 221 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,947,900 0 B 0 222 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 223 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 35,400 1,770,000 2 125.000 50 T/J 12,827,300 0 B 0 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,300 0 B 0 225 MLIA Mulia Industrindo Tbk --U3---2 535 540 530 535 0 6,118,600 3,276,362,000 298 89.353 540 J 124,800 535 T/B 98,100 226 MMLP Mega Manunggal Property Tbk. --M6---2 188 195 184 192 4 129,600 24,551,800 20 32.821 192 T/J 20,200 186 B 3,100 227 MOLI Madusari Murni Indah Tbk. --U3---2 1,010 1,000 995 995 -15 26,900 26,842,500 12 171.552 1,000 J 5,100 965 B 700 228 MPOW Megapower Makmur Tbk. --U7---2 55 55 52 54 -1 116,600 6,248,900 41 27.000 54 T/J 11,000 53 B 14,500 229 MPRO Maha Properti Indonesia Tbk. --U6---2 880 0 0 880 0 0 0 0 800.000 825 J 100 0 B 0 230 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,700 J 3,300 0 B 0 231 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 56,270,000 0 B 0 232 MTPS Meta Epsi Tbk. --U7---2 138 145 136 136 -2 21,800 2,965,700 9 42.500 136 T/J 90,600 135 B 52,600 233 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 234 MTSM Metro Realty Tbk. --U6---2 220 220 220 220 0 3,000 660,000 4 56.374 220 T/J 117,100 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 50 0 31,600 1,601,400 17 50.000 51 J 16,000 0 B 0 236 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 237 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 238 NASA Ayana Land International Tbk. --U9---2 160 163 153 156 -4 52,600 8,254,400 27 151.456 157 J 3,900 0 B 0 239 NATO Nusantara Properti Internasional Tbk. --U9---2 288 360 270 360 72 21,299,800 7,169,446,000 5,627 349.515 0 J 0 360 T/B 2,510,800 240 NELY Pelayaran Nelly Dwi Putri Tbk. CDU7---2 139 140 132 140 1 67,000 9,315,800 28 83.333 140 T/J 50,000 135 B 3,200 241 NFCX NFC Indonesia Tbk. --U9---2 1,890 1,890 1,825 1,850 -40 1,182,800 2,187,807,500 77 100.000 1,880 J 15,700 1,850 T/B 100 242 NICK Charnic Capital Tbk. --U9---2 348 0 0 348 0 0 0 0 174.000 324 J 10,000 0 B 0 243 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 244 NIRO City Retail Developments Tbk. --U6---2 150 142 140 141 -9 15,800 2,228,200 6 134.286 141 T/J 16,800 0 B 0 245 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 92,115,000 0 B 0 246 OASA Protech Mitra Perkasa Tbk. --U7---2 388 0 0 388 0 0 0 0 204.211 388 J 1,100 0 B 0 247 OCAP Onix Capital Tbk. --U9---2 196 0 0 196 0 0 0 0 98.000 195 J 38,700 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 86 83 83 -2 1,607,000 135,127,600 67 207.661 85 J 15,000 83 T/B 4,000 249 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 118 119 114 115 -3 4,188,800 487,489,500 433 85.185 115 T/J 650,700 114 B 261,000 251 PALM Provident Agro Tbk. --U1---2 191 185 184 184 -7 2,100 387,400 7 50.291 198 J 4,900 184 T/B 1,500 252 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 59 59 55 59 0 126,700 7,220,700 22 54.630 59 T/J 19,500 58 B 1,000 253 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 212 204 212 -4 400 83,200 4 141.333 212 T/J 200 204 B 900 254 PDES Destinasi Tirta Nusantara Tbk --U9---2 408 410 380 380 -28 1,400 556,000 8 190.000 400 J 500 380 T/B 10,000 255 PEGE Panca Global Kapital Tbk. --U9---2 112 109 105 107 -5 97,600 10,276,000 24 231.171 107 T/J 3,100 105 B 100 256 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 220 220 206 220 0 22,500 4,832,400 6 293.333 228 J 100 220 T/B 5,900 257 PICO Pelangi Indah Canindo Tbk --U3---2 228 250 214 214 -14 1,059,000 231,706,200 248 32.923 214 T/J 648,300 0 B 0 258 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 902,700 0 B 0 259 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 260 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 126 124 124 -2 31,700 3,934,000 5 99.200 127 J 36,200 124 T/B 369,900 261 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 480 J 100 0 B 0 262 POLA Pool Advista Finance Tbk. --U8---2 53 58 52 53 0 14,000 733,700 9 39.259 53 T/J 35,000 52 B 41,600 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,215 1,190 1,130 1,175 -40 4,400 5,057,500 14 71.865 1,175 T/J 4,400 1,130 B 100 264 POLU Golden Flower Tbk. --U4---2 840 810 790 790 -50 300 239,000 3 274.306 810 J 200 790 T/B 900 265 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 47,100 2,355,000 7 0.429 50 T/J 903,400 0 B 0 266 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 267 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 440 550 410 440 0 8,200 3,691,800 14 82.243 440 T/J 2,100 0 B 0 268 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 11,400 570,000 5 33.333 50 T/J 16,275,200 0 B 0 269 POWR Cikarang Listrindo Tbk. --M7---2 585 595 580 590 5 4,654,800 2,744,287,500 528 39.333 595 J 25,000 590 T/B 1,400 270 PRIM Royal Prima Tbk. --U9---2 300 320 318 318 18 300 95,600 3 63.600 318 T/J 99,500 296 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 176 185 177 183 7 24,509,400 4,460,696,300 1,314 593.712 184 J 651,500 183 T/B 89,500 272 PSDN Prasidha Aneka Niaga Tbk --U5---2 132 136 136 136 4 100 13,600 1 13.600 123 J 7,700 0 B 0 273 PSGO Palma Serasih Tbk. --U1---2 98 98 95 95 -3 700 67,100 5 90.476 98 J 13,700 95 T/B 4,900 274 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,830,700 0 B 0 275 PTPW Pratama Widya Tbk. --U7---2 1,060 1,070 1,055 1,060 0 2,161,200 2,299,587,500 502 163.077 1,065 J 18,600 1,060 T/B 13,700 276 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 274.510 3,500 J 800 0 B 0 277 PURA Putra Rajawali Kencana Tbk. --U7---2 95 97 94 96 1 55,797,600 5,318,007,000 38,309 91.429 96 T/J 5,303,400 95 B 16,200 278 PYFA Pyridam Farma Tbk --U5---2 610 620 580 615 5 28,200 17,287,000 38 602.705 620 J 8,800 615 T/B 600 279 REAL Repower Asia Indonesia Tbk. --U6---2 52 52 50 51 -1 21,720,200 1,105,809,200 614 51.000 51 T/J 249,800 50 B 41,857,000 280 RIGS Rig Tenders Indonesia Tbk. --U7---2 202 218 200 218 16 800 162,800 4 89.326 218 T/J 500 200 B 19,800 281 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 282 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 460 470 460 470 10 518,500 240,288,000 251 288.344 470 T/J 52,600 466 B 1,100 283 RODA Pikko Land Development Tbk. --U6---2 51 50 50 50 -1 170,000 8,500,000 23 79.834 51 J 34,100 50 T/B 13,100 284 RONY Aesler Grup Internasional Tbk. --U9---2 180 180 170 180 0 3,500 597,000 5 180.000 180 T/J 6,000 170 B 11,700 285 RUIS Radiant Utama Interinsco Tbk. --U2---2 166 170 168 170 4 10,600 1,797,400 3 68.000 170 T/J 200 168 B 2,700 286 SAFE Steady Safe Tbk --U7---2 191 196 178 178 -13 290,300 55,780,700 49 17.921 196 J 200 178 T/B 133,600 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 79 85 78 82 3 3,093,500 253,271,400 291 102.500 82 T/J 1,000 81 B 80,000 288 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 0 0 1,850 0 0 0 0 740.000 1,860 J 17,400 1,750 B 200 289 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,613,300 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 101 103 99 101 0 9,794,000 988,263,800 1,647 96.190 101 T/J 329,700 100 B 30,300 291 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 0 292 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 200 10,000 1 27.536 50 T/J 1,871,600 0 B 0 293 SFAN Surya Fajar Capital Tbk. --U9---2 995 995 960 995 0 1,200 1,175,500 3 529.255 970 J 100 0 B 0 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,640 J 200 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 555 580 550 575 20 589,100 334,971,500 124 410.714 580 J 18,000 570 B 70,800 296 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 297 SINI Singaraja Putra Tbk. --U3---2 525 575 515 530 5 18,000 9,572,000 19 490.741 535 J 2,000 530 T/B 16,600 298 SIPD Sierad Produce Tbk. --U3---2 1,050 1,050 1,050 1,050 0 2,000 2,100,000 1 1.167 1,090 J 100 1,000 B 100 299 SKBM Sekar Bumi Tbk. --U5---2 322 322 300 300 -22 1,100 348,600 6 260.870 340 J 5,800 0 B 0 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 301 SKRN Superkrane Mitra Utama Tbk. --M6---2 550 555 520 535 -15 1,349,100 735,904,500 73 76.429 545 J 5,000 535 T/B 134,900 302 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 303 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,075 5,100 5,025 5,075 0 251,400 1,273,722,500 58 4,413.043 5,150 J 1,000 5,050 B 700 304 SMAR Smart Tbk. --U1---2 3,130 0 0 3,130 0 0 0 0 1,034.164 3,120 J 1,300 2,980 B 1,000 305 SMDM Suryamas Dutamakmur Tbk. --U6---2 90 91 91 91 1 1,100 100,100 1 11.529 98 J 17,800 91 T/B 1,200 306 SMMT Golden Eagle Energy Tbk. --U2---2 83 82 78 81 -2 309,400 24,453,900 25 189.500 81 T/J 8,200 78 B 18,100 307 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 308 SOSS Shield On Service Tbk. --U9---2 372 392 392 392 20 100 39,200 1 142.029 388 J 3,100 354 B 1,100 309 SOTS Satria Mega Kencana Tbk. --U9---2 198 208 188 197 -1 300 59,300 3 119.394 197 T/J 5,500 188 B 6,100 310 SPTO Surya Pertiwi Tbk. XDM9K--2 498 500 496 496 -2 22,800 11,399,000 6 42.759 500 J 2,200 496 T/B 1,800 311 SQMI Wilton Makmur Indonesia Tbk. --U9---2 185 190 185 186 1 4,190,600 784,192,300 360 105.695 186 T/J 26,300 185 B 345,300 312 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 2,750 2,750 2,700 2,730 -20 99,700 270,831,000 57 49.636 2,750 J 8,500 2,730 T/B 8,100 313 SSTM Sunson Textile Manufacture Tbk --U4---2 500 600 580 580 80 1,200 699,500 4 136.471 575 J 1,400 0 B 0 314 STTP Siantar Top Tbk. --U5---2 8,000 8,000 7,450 7,450 -550 1,800 14,180,000 11 4,402.293 7,800 J 100 7,450 T/B 12,200 315 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 316 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,850 0 0 4,850 0 0 0 0 148.957 4,850 J 300 0 B 0 317 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 300 318 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 98 92 95 0 2,283,700 219,992,400 1,089 59.375 96 J 1,700 95 T/B 8,000 319 TALF Tunas Alfin Tbk. --U3---2 256 272 256 272 16 1,100 283,200 3 68.861 272 T/J 900 242 B 1,100 320 TAMA Lancartama Sejati Tbk. --U6---2 160 160 151 151 -9 3,200 494,000 2 86.286 160 J 13,100 151 T/B 13,900 321 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 64 69 64 65 1 12,141,400 801,175,400 1,255 593.878 66 J 383,700 65 T/B 55,100 322 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 685 680 660 660 -25 1,000 663,000 4 93.617 700 J 6,700 650 B 700 323 TCPI Transcoal Pacific Tbk. --U7---2 4,650 4,660 4,330 4,330 -320 11,632,000 50,563,408,000 10,420 3,137.681 4,340 J 427,900 4,330 T/B 17,200 324 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 0 J 0 0 B 0 325 TECH Indosterling Technomedia Tbk. --U9---2 166 170 157 158 -8 1,155,700 183,872,300 353 98.750 158 T/J 9,000 157 B 4,000 326 TFAS Telefast Indonesia Tbk. --U9---2 189 180 176 177 -12 11,300 1,998,900 19 98.333 176 J 1,100 0 B 0 327 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 356 356 356 -24 100 35,600 1 80.674 0 J 0 356 T/B 11,600 328 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,000 5,750 6,000 0 700 4,055,000 4 4,930.561 0 J 0 5,750 B 100 329 TIFA Tifa Finance Tbk. --U8---2 230 230 226 230 0 87,100 19,785,000 9 115.000 230 T/J 60,000 226 B 1,000 330 TIRA Tira Austenite Tbk --U9---2 278 272 260 270 -8 400 107,200 4 121.178 270 T/J 4,400 266 B 300 331 TMPO Tempo Intimedia Tbk. --U9---2 144 137 134 137 -7 8,100 1,087,700 8 47.592 137 T/J 3,900 136 B 300 332 TNCA Trimuda Nuansa Citra Tbk. --U7---2 175 180 165 180 5 11,200 1,849,500 2 120.000 179 J 5,000 178 B 200 333 TOTO Surya Toto Indonesia Tbk. --U3---2 220 224 216 224 4 7,400 1,640,200 13 726.636 224 T/J 4,300 220 B 4,000 334 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,575 6,625 6,450 6,575 0 3,209,100 20,975,112,500 1,054 1,520.530 6,575 T/J 46,500 6,550 B 1,000 335 TPMA Trans Power Marine Tbk. --U7---2 280 280 280 280 0 200 56,000 1 121.739 292 J 3,100 282 B 200 336 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 337 TRIN Perintis Triniti Properti Tbk. --U6---2 270 270 264 266 -4 12,849,900 3,420,390,200 678 133.000 266 T/J 17,300 264 B 168,700 338 TRIS Trisula International Tbk. XDU4---2 212 220 204 204 -8 31,700 6,762,600 9 68.000 218 J 1,000 200 B 4,300 339 TRUK Guna Timur Raya Tbk. --U7---2 112 115 112 112 0 1,793,600 202,539,300 219 48.696 113 J 255,900 112 T/B 45,900 340 TRUS Trust Finance Indonesia Tbk --U8---2 348 0 0 348 0 0 0 0 409.412 346 J 1,400 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,650 2,700 2,700 2,700 50 10,500 28,350,000 2 70.130 2,750 J 9,900 2,650 B 100 342 UNIT Nusantara Inti Corpora Tbk --U4---2 151 0 0 151 0 0 0 0 3.748 147 J 900 141 B 10,000 343 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,605 1,605 1,600 1,605 0 155,100 248,915,500 11 133.750 1,605 T/J 42,500 1,600 B 300 344 VINS Victoria Insurance Tbk. --U8---2 118 124 115 119 1 79,300 9,192,500 56 113.333 119 T/J 27,800 115 B 6,200 345 VRNA Verena Multi Finance Tbk. --U8---2 125 125 117 117 -8 300 36,700 2 118.045 117 T/J 25,000 0 B 0 346 WAPO Wahana Pronatural Tbk. --U9---2 65 65 65 65 0 100 6,500 1 37.143 65 T/J 2,200 62 B 100 347 WICO Wicaksana Overseas International Tbk. --U9---2 620 0 0 620 0 0 0 0 32.049 620 J 24,100 0 B 0 348 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 416,200 20,810,000 59 11.111 50 T/J 900,500 0 B 0 349 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 400 20,000 3 13.298 50 T/J 1,590,700 0 B 0 350 YPAS Yanaprima Hastapersada Tbk --U3---2 460 428 428 428 -32 300 128,400 3 78.532 428 T/J 800 0 B 0 351 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 167 168 168 168 1 100 16,800 1 79.702 191 J 1,700 169 B 5,300 352 ZBRA Zebra Nusantara Tbk --U9---2 51 55 50 51 0 242,500 12,605,200 20 29.540 51 T/J 9,700 50 B 6,800 353 ZINC Kapuas Prima Coal Tbk. --U2---2 141 143 139 141 0 100,429,000 14,209,233,000 1,492 502.656 141 T/J 88,700 140 B 505,000 354 ZONE Mega Perintis Tbk. --U4---2 418 416 416 416 -2 77,200 32,115,200 17 139.597 416 T/J 4,600 414 B 300 Total 1,254,724,100 537,483,833,500 124,142 3,203,405,600 124,114,900 Jakarta, 01 July 2020 Trading Division