List of Securities Quotation Development Board: Date: Thursday, 02 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 0 878,200 44,032,900 87 87.719 50 T/J 601,400 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 700 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 855 890 845 850 -5 31,800 27,110,500 44 44.156 850 T/J 1,500 845 B 2,500 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 486 484 484 484 -2 1,000 484,000 1 440.000 480 J 10,300 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 93 99 93 99 6 60,300 5,708,600 20 90.000 98 J 24,200 96 B 100,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 35,600 1,780,100 9 188.516 50 T/J 52,200 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 1,958,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 296 0 0 296 0 0 0 0 39.045 370 J 1,900 302 B 6,800 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 510 510 476 476 -34 149,700 71,898,200 92 238.000 476 T/J 23,900 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 372 372 372 372 0 100 37,200 1 272.641 380 J 200 366 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 3,000 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 214 230 200 214 0 62,300 13,154,600 32 32.923 228 J 10,000 214 T/B 260,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 270 274 268 268 -2 3,500 941,000 4 255.238 268 T/J 9,800 266 B 2,500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 292 308 292 308 16 82,300 24,809,800 51 177.011 308 T/J 34,800 304 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 264 264 264 264 0 1,200 316,800 3 206.250 264 T/J 7,300 260 B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,000 2,000 1,970 2,000 0 16,000 31,603,000 13 105.263 2,000 T/J 1,500 1,980 B 11,500 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,200 60,000 5 125.000 50 T/J 20,133,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 200 200 186 190 -10 145,600 27,760,500 58 12.164 190 T/J 17,000 188 B 19,500 20 APIC Pacific Strategic Financial Tbk. --U8---2 815 825 805 805 -10 11,513,000 9,391,232,000 2,264 856.237 815 J 234,900 805 T/B 72,900 21 APII Arita Prima Indonesia Tbk. --U9---2 210 0 0 210 0 0 0 0 95.455 198 J 5,000 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 810 820 820 820 10 100 82,000 1 20.603 825 J 500 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 530 545 540 540 10 500 270,500 3 36.000 540 T/J 15,400 535 B 300 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 400 390 372 372 -28 1,200 466,200 5 157.627 390 J 499,000 372 T/B 22,200 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---2 344 322 320 320 -24 7,400 2,370,200 9 185.626 358 J 100 320 T/B 34,500 27 ARTO Bank Jago Tbk. --U8---2 2,210 2,760 2,210 2,760 550 5,611,800 14,450,379,000 2,789 13,909.888 0 J 0 2,760 T/B 265,300 28 ASBI Asuransi Bintang Tbk. --U8---2 324 324 320 322 -2 600 193,000 6 244.439 318 J 11,400 302 B 1,300 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 138 130 130 130 -8 200 26,000 2 86.667 142 J 3,200 130 T/B 11,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 368 374 366 366 -2 8,009,700 2,966,193,000 675 348.571 366 T/J 55,100 364 B 613,100 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,875 1,985 1,980 1,985 110 4,000 7,927,000 8 774.504 1,980 J 100 1,900 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 1,800 90,000 5 50.000 50 T/J 20,789,800 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 33,800 1,690,000 7 57.388 50 T/J 24,558,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 410 408 382 392 -18 3,867,500 1,569,823,800 71 289.011 392 T/J 41,600 384 B 300 35 BAJA Saranacentral Bajatama Tbk. --U3---2 59 60 57 58 -1 355,700 20,439,900 31 23.200 58 T/J 10,200 57 B 348,600 36 BALI Bali Towerindo Sentra Tbk. --U7---2 895 890 835 840 -55 6,000 5,069,000 15 1,050.000 890 J 1,600 840 T/B 3,300 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 8,100 405,000 5 33.333 50 T/J 70,443,900 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,045 1,055 1,055 1,055 10 100 105,500 1 130.133 1,045 J 500 975 B 1,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 80 105 81 103 23 842,600 83,631,500 138 82.400 103 T/J 30,400 100 B 30,000 40 BBLD Buana Finance Tbk. --U8---2 370 0 0 370 0 0 0 0 147.044 388 J 900 354 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 147 148 141 146 -1 11,974,900 1,750,787,000 864 121.667 147 J 145,000 146 T/B 2,500 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 5,000 250,000 1 45.455 50 T/J 3,062,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 224 226 220 222 -2 955,300 211,640,800 142 65.294 222 T/J 272,700 220 B 402,400 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 11,400 570,000 9 217.306 50 T/J 747,111,400 0 B 0 46 BELL Trisula Textile Industries Tbk. XDU4---2 695 700 700 700 5 316,300 221,410,000 141 466.667 700 T/J 16,700 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 230 236 230 232 2 381,500 88,778,400 109 220.952 234 J 29,200 232 T/B 78,500 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 3,400 170,000 3 48.544 50 T/J 438,500 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 446 450 442 446 0 102,875,700 45,947,560,800 3,450 433.010 446 T/J 302,400 444 B 100,000 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 176 195 168 188 12 15,300 2,647,700 35 18.800 188 T/J 14,100 169 B 300 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 123,900 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,100 55,000 2 35.714 50 T/J 40,506,600 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 55 65 55 59 4 322,500 19,161,100 91 24.604 60 J 26,300 59 T/B 500 54 BKDP Bukit Darmo Property Tbk --U6---2 55 52 52 52 -3 10,700 556,400 7 43.333 52 T/J 249,300 0 B 0 55 BKSW Bank QNB Indonesia Tbk. --U8---2 68 72 68 68 0 25,000 1,705,600 6 156.035 73 J 30,000 68 T/B 8,200 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,760 J 100 3,070 B 200 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 500 498 500 0 84,500 42,241,600 82 384.615 500 T/J 4,900 498 B 13,000 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 244 268 252 256 12 15,200 3,884,600 14 80.000 270 J 500 256 T/B 10,100 59 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 73,199,300 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,345 1,355 1,335 1,335 -10 64,316,400 86,822,533,500 3,982 1,296.117 1,340 J 522,800 1,335 T/B 48,200 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 174 160 168 0 43,700 7,245,300 14 96.000 167 J 5,000 160 B 45,400 62 BOLT Garuda Metalindo Tbk. --U4---2 920 935 885 885 -35 1,300 1,174,000 8 160.909 885 T/J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 80 89 76 87 7 29,513,200 2,504,162,800 2,142 21.750 87 T/J 109,400 86 B 240,900 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 145,000 1,185 B 312,500 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 10,019,100 500,955,000 28 7.874 50 T/J 52,504,300 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 995 J 2,400 975 B 12,600 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,355 1,395 1,350 1,385 30 3,300 4,476,500 10 71.026 1,385 T/J 28,100 1,340 B 100 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 7,392,100 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 180 190 177 190 10 229,500 41,963,900 75 634.539 190 T/J 92,800 182 B 500 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 735 760 710 760 25 47,400 34,840,500 29 128.814 800 J 1,000 745 B 2,000 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 149,200 7,460,000 37 2.902 50 T/J 1,557,243,900 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 54 57 56 57 3 13,800 785,500 17 43.846 57 T/J 51,800 56 B 300 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 329,700 16,492,700 30 29.762 50 T/J 193,800 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 185 J 4,800 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 312 312 304 308 -4 9,105,800 2,808,390,000 868 299.029 308 T/J 26,000 306 B 159,000 78 CASA Capital Financial Indonesia Tbk. --U8---2 400 382 374 376 -24 98,600 37,040,800 30 686.921 380 J 43,300 374 B 100 79 CASS Cardig Aero Services Tbk. --U7---2 195 200 189 194 -1 871,300 169,131,100 240 48.500 195 J 209,700 194 T/B 7,600 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 206 206 200 204 -2 8,772,700 1,807,141,800 1,049 127.500 204 T/J 8,300 193 B 600 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 252 244 248 0 996,000 245,622,400 95 99.200 250 J 280,500 248 T/B 175,100 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 93 79 90 9 42,061,400 3,722,206,000 1,308 576.000 91 J 25,000 90 T/B 764,300 83 CINT Chitose Internasional Tbk. --U5---2 254 252 246 250 -4 39,400 9,823,600 9 75.758 250 T/J 4,000 246 B 200 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,780 1,780 1,780 -20 1,000 1,780,000 1 6,459.104 1,800 J 5,000 1,780 T/B 2,000 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 3,200 0 B 0 87 CLPI Colorpak Indonesia Tbk. --U9---2 750 750 730 745 -5 13,200 9,756,000 21 372.500 745 T/J 26,200 735 B 2,000 88 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. --U4---2 256 256 256 256 0 100 25,600 1 465.455 254 J 900 242 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 800 840 790 815 15 241,500 196,578,000 25 411.616 815 T/J 2,200 795 B 1,000 92 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 11,938,600 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 9,932,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 20,000 1,000,000 101 16.667 50 T/J 957,900 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 206 0 0 206 0 0 0 0 105.102 206 J 42,800 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 232 232 226 228 -4 979,200 225,217,000 130 182.400 230 J 1,400 228 T/B 133,900 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 800 40,000 2 2.105 50 T/J 210,000 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 104 106 99 101 -3 36,122,700 3,677,662,800 1,653 99.020 102 J 117,800 101 T/B 474,700 99 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 10,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 91 93 88 90 -1 2,807,000 253,476,100 453 60.000 91 J 122,100 90 T/B 108,300 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,805 1,800 1,800 0 7,100 12,797,000 5 3,612.862 1,800 T/J 2,300 1,795 B 1,800 102 DFAM Dafam Property Indonesia Tbk. --U9---2 312 346 292 332 20 3,600 1,110,200 9 288.696 330 J 22,300 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 1,650 1,690 1,605 1,605 -45 304,000 495,366,500 131 54.407 1,600 J 603,300 1,580 B 400 105 DKFT Central Omega Resources Tbk. --M2---2 95 95 93 94 -1 2,724,800 255,634,300 169 241.459 95 J 162,500 94 T/B 219,200 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 197 202 192 199 2 20,431,900 4,054,395,600 868 86.522 200 J 408,300 199 T/B 4,795,200 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,250 3,250 -50 2,300 7,537,000 6 2,854.909 3,250 T/J 1,500 3,200 B 500 108 DUTI Duta Pertiwi Tbk --U6---2 5,125 4,770 4,770 4,770 -355 400 1,908,000 4 479.734 4,770 T/J 2,200 0 B 0 109 DWGL Dwi Guna Laksana Tbk. --U9---2 252 260 236 242 -10 109,800 26,592,400 70 161.333 242 T/J 39,500 240 B 100 110 EAST Eastparc Hotel Tbk. --M9---2 60 60 56 59 -1 2,471,300 142,217,600 248 44.361 59 T/J 85,100 57 B 417,600 111 ECII Electronic City Indonesia Tbk. --U9---2 700 700 670 700 0 2,100 1,467,000 2 17.284 700 T/J 88,100 0 B 0 112 EMDE Megapolitan Developments Tbk. --U6---2 202 202 188 202 0 33,500 6,732,000 4 80.800 202 T/J 79,500 188 B 100 113 ENRG Energi Mega Persada Tbk. --U2---2 52 53 52 52 0 8,735,300 454,553,300 118 4.335 53 J 6,530,900 52 T/B 1,335,000 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 88 85 86 0 30,413,700 2,622,470,800 2,050 23.243 87 J 6,931,800 86 T/B 90,500 115 EPAC Megalestari Epack Sentosaraya Tbk. --U3---2 148 199 199 199 51 100,000 19,900,000 19 180.909 0 J 0 199 T/B 39,883,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,895 1,895 1,895 45 600 1,137,000 4 1,325.833 1,895 T/J 3,800 1,850 B 21,700 117 ERTX Eratex Djaja Tbk. --U4---2 138 140 129 129 -9 42,500 5,638,400 21 54.751 129 T/J 91,900 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 177 160 174 14 8,448,300 1,459,395,100 2,170 106.748 174 T/J 173,900 173 B 377,000 119 ESTA Esta Multi Usaha Tbk. --U9---2 93 100 92 94 1 497,100 47,974,000 72 78.333 96 J 5,000 94 T/B 595,400 120 FAST Fast Food Indonesia Tbk. --U9---2 930 950 930 935 5 28,200 26,360,500 47 2,940.899 940 J 1,600 935 T/B 1,800 121 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---2 112 113 107 107 -5 2,785,700 307,266,600 295 21.400 108 J 50,300 107 T/B 312,900 123 FISH FKS Multi Agro Tbk. --U9---2 2,790 2,800 2,780 2,800 10 6,000 16,756,000 6 2,240.000 2,810 J 100 2,790 B 100 124 FITT Hotel Fitra International Tbk. --U9---2 51 55 52 53 2 900 47,200 5 51.961 53 T/J 10,100 51 B 2,500 125 FMII Fortune Mate Indonesia Tbk --U6---2 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 126 FOOD Sentra Food Indonesia Tbk. --U5---2 131 145 122 145 14 5,924,500 775,195,100 533 107.407 145 T/J 1,784,100 132 B 32,000 127 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 1,500 128 FPNI Lotte Chemical Titan Tbk. --U3---2 91 93 90 90 -1 252,000 22,743,200 17 27.299 92 J 35,400 91 B 5,000 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 109 107 109 0 1,400 150,200 2 99.091 109 T/J 34,900 104 B 1,400 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 59 60 57 59 0 847,000 49,810,300 96 36.875 59 T/J 111,900 58 B 151,800 131 GEMA Gema Grahasarana Tbk. --U9---2 368 0 0 368 0 0 0 0 817.778 364 J 10,000 344 B 10,000 132 GGRP Gunung Raja Paksi Tbk. --U3---2 270 276 270 274 4 57,000 15,617,200 9 32.619 274 T/J 500 270 B 10,700 133 GLOB Global Teleshop Tbk. --U9---2 146 196 154 168 22 38,000 6,797,400 79 14.609 189 J 1,200 168 T/B 1,300 134 GLVA Galva Technologies Tbk. --U9---2 328 0 0 328 0 0 0 0 145.133 326 J 44,600 312 B 500 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 200 236 199 208 8 12,400 2,767,700 19 123.077 208 T/J 2,200 189 B 1,000 137 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---2 117 117 117 117 0 100 11,700 1 9.413 116 J 2,900 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 81 81 76 81 0 6,300 481,400 11 70.435 81 T/J 3,300 77 B 100 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,579,900 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 280 284 280 282 2 143,300 40,288,200 16 256.364 280 J 100 264 B 100,500 142 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 93 97 88 88 -5 38,025,900 3,438,183,100 1,918 83.810 89 J 204,400 88 T/B 166,900 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 72,303,400 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 300 J 5,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 57 59 58 58 1 43,300 2,512,100 10 111.333 58 T/J 92,200 57 B 400 147 IFSH Ifishdeco Tbk. --U2---2 430 430 400 428 -2 1,600 669,400 11 97.273 430 J 83,400 410 B 100 148 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---2 500 520 500 505 5 3,440,200 1,751,539,000 854 420.833 505 T/J 112,100 500 B 336,800 150 IKBI Sumi Indo Kabel Tbk. --U4---2 222 240 240 240 18 100 24,000 1 21.765 240 T/J 1,900 224 B 300 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,245 1,250 1,240 1,250 5 712,100 888,535,000 67 328.947 1,255 J 43,900 1,250 T/B 100 152 INAI Indal Aluminium Industry Tbk. --U3---2 348 358 324 340 -8 27,900 9,476,600 15 124.132 342 J 100 340 T/B 200 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 46,200 2,310,000 103 40.650 50 T/J 2,204,900 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 111 111 108 108 -3 125,800 13,771,500 40 98.182 108 T/J 49,800 107 B 700 155 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 1,500 75,100 4 4.000 50 T/J 18,600 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 282 282 270 272 -10 13,000 3,613,600 9 108.800 272 T/J 195,000 270 B 14,200 157 INPP Indonesian Paradise Property Tbk. XDU6---2 620 660 590 605 -15 4,900 3,055,500 15 576.190 605 T/J 25,400 600 B 5,600 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,070 2,090 1,960 1,960 -110 3,600 7,353,500 9 710.145 1,960 T/J 4,900 0 B 0 159 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 800 J 1,300 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 280 298 280 280 0 1,100 318,400 4 197.376 290 J 154,600 266 B 2,200 161 INTD Inter Delta Tbk --U9---2 177 177 165 165 -12 43,100 7,113,600 10 50.815 165 T/J 2,900 0 B 0 162 IPCM Jasa Armada Indonesia Tbk. --U7---2 196 202 196 200 4 63,800 12,638,000 16 52.632 200 T/J 63,600 198 B 130,200 163 IRRA Itama Ranoraya Tbk. --U9---2 600 615 575 580 -20 4,659,300 2,742,487,500 847 155.080 585 J 35,000 580 T/B 45,000 164 ITIC Indonesian Tobacco Tbk. --U5---2 1,340 1,380 1,250 1,250 -90 320,500 400,822,500 260 568.182 1,250 T/J 188,200 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---2 107 109 100 105 -2 67,384,200 7,082,131,400 1,791 42.683 105 T/J 789,600 104 B 2,600 167 JAYA Armada Berjaya Trans Tbk. --U7---2 83 91 78 83 0 1,226,100 104,183,900 205 28.819 84 J 100 83 T/B 81,100 168 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,900 J 1,000 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 164,268,500 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 625 605 625 25 1,200 730,000 3 354.529 600 J 2,600 560 B 10,000 171 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---2 193 200 193 193 0 40,700 7,867,400 18 137.857 193 T/J 2,200 183 B 1,100 173 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 775 780 770 770 -5 165,400 128,203,500 21 1,711.111 780 J 15,000 770 T/B 10,200 175 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 5,000 250,000 1 8.464 50 T/J 100 0 B 0 176 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 7,500 375,000 7 33.333 50 T/J 596,500 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. --U6---2 406 408 396 398 -8 45,656,500 18,311,404,400 6,371 398.000 400 J 429,300 398 T/B 252,900 178 KBLM Kabelindo Murni Tbk. XDU4---2 228 232 224 228 0 850,200 193,382,600 100 7.600 230 J 10,600 228 T/B 28,300 179 KBLV First Media Tbk. --U9---2 370 362 360 360 -10 2,400 864,200 3 95.760 370 J 400 360 T/B 8,200 180 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---2 740 805 745 745 5 122,000 94,277,000 21 186.250 745 T/J 52,500 740 B 100 182 KEJU Mulia Boga Raya Tbk. --U5---2 950 980 945 965 15 146,400 141,071,500 93 128.667 965 T/J 19,900 960 B 100 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 552,500 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. --U9---2 224 222 222 222 -2 100 22,200 1 74.000 220 J 900 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 27,000 6,426,000 6 51.965 272 J 3,200 238 T/B 20,000 187 KOIN Kokoh Inti Arebama Tbk --U9---2 99 99 98 99 0 17,400 1,710,200 6 66.971 100 J 88,500 99 T/B 300 188 KONI Perdana Bangun Pusaka Tbk --U9---2 550 0 0 550 0 0 0 0 115.789 515 J 3,700 0 B 0 189 KOPI Mitra Energi Persada Tbk. --U7---2 505 510 498 498 -7 14,900 7,519,700 22 126.076 498 T/J 600 496 B 60,100 190 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 14,200 710,000 7 29.762 50 T/J 405,000 0 B 0 191 KPIG MNC Land Tbk. --M9---2 111 113 111 112 1 3,369,700 376,990,300 5,941 241.000 112 T/J 528,300 111 B 1,083,100 192 KRAH Grand Kartech Tbk. --U4---2 520 0 0 520 0 0 0 0 189.091 500 J 2,000 0 B 0 193 LAND Trimitra Propertindo Tbk. --U6---2 242 258 228 246 4 81,500 19,471,400 27 63.077 246 T/J 43,400 228 B 12,600 194 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 0 J 0 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 0 175.962 362 J 4,800 0 B 0 197 LMAS Limas Indonesia Makmur Tbk --U9---2 67 76 63 63 -4 66,014,400 4,512,643,500 3,827 19.800 64 J 959,100 63 T/B 521,600 198 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 80 76 79 -2 7,500 571,500 8 11.528 79 T/J 1,900 76 B 33,500 199 LMSH Lionmesh Prima Tbk. --U3---2 282 300 300 300 18 500 150,000 1 41.667 320 J 3,500 282 B 800 200 LPIN Multi Prima Sejahtera Tbk --U4---2 222 0 0 222 0 0 0 0 101.263 252 J 16,000 222 B 1,100 201 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 78 83 76 76 -2 86,700 6,637,200 13 5.162 76 T/J 43,200 74 B 105,700 203 LRNA Eka Sari Lorena Transport Tbk. --U7---2 120 150 112 150 30 1,320,600 148,498,100 11 16.667 150 T/J 507,900 140 B 10,000 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 312 316 308 310 -2 134,200 41,609,400 43 108.392 312 J 14,000 310 T/B 2,000 205 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 0 0 50 0 0 0 0 45.455 50 J 52,589,000 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,500 2,510 2,450 2,470 -30 3,094,200 7,637,177,000 641 117.619 2,470 T/J 16,400 2,460 B 43,900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 0 0 1,600 0 0 0 0 95.238 1,595 J 500 0 B 0 209 MARI Mahaka Radio Integra Tbk. --M9---2 73 77 68 68 -5 35,979,000 2,544,396,000 2,189 90.667 68 T/J 288,400 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,640 1,780 1,665 1,675 35 31,700 53,980,500 46 128.846 1,675 T/J 900 1,670 B 2,900 211 MCAS M Cash Integrasi Tbk. --U9---2 1,625 1,700 1,600 1,695 70 2,854,800 4,713,094,500 515 122.383 1,695 T/J 99,900 1,690 B 2,500 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,385 1,395 1,350 1,355 -30 77,527,200 106,255,670,500 4,948 353.332 1,355 T/J 1,615,800 1,350 B 3,613,000 213 MDKI Emdeki Utama Tbk. --U3---2 139 146 138 139 0 14,500 2,037,200 24 32.529 139 T/J 900 138 B 10,000 214 MERK Merck Tbk. --U5---2 2,760 2,770 2,750 2,760 0 31,100 85,751,000 52 7,277.138 2,770 J 4,000 2,760 T/B 5,000 215 MFIN Mandala Multifinance Tbk. --U8---2 925 900 865 870 -55 55,700 48,591,000 25 892.308 900 J 6,800 0 B 0 216 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 510 515 510 510 0 2,900 1,483,000 5 255.000 520 J 800 510 T/B 100 217 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---2 318 320 310 320 2 19,900 6,223,200 16 65.306 318 J 1,900 306 B 200 219 MIDI Midi Utama Indonesia Tbk. --U9---2 1,410 0 0 1,410 0 0 0 0 512.727 1,450 J 10,100 1,405 B 700,200 220 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 1,557,500 0 B 0 221 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 400 20,000 1 22.062 50 T/J 3,089,900 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 0 200 10,000 2 125.000 50 T/J 11,885,900 0 B 0 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,600 J 10,500 0 B 0 225 MLIA Mulia Industrindo Tbk --U3---2 535 570 540 565 30 5,135,200 2,787,929,500 275 94.363 570 J 157,700 565 T/B 5,300 226 MMLP Mega Manunggal Property Tbk. --M6---2 192 193 185 187 -5 1,156,400 217,353,400 34 31.966 190 J 18,000 187 T/B 156,600 227 MOLI Madusari Murni Indah Tbk. --U3---2 995 1,030 995 1,030 35 36,200 37,139,000 9 177.586 1,030 T/J 6,100 965 B 700 228 MPOW Megapower Makmur Tbk. --U7---2 54 55 51 51 -3 535,000 27,766,600 108 25.500 52 J 6,300 51 T/B 211,900 229 MPRO Maha Properti Indonesia Tbk. --U6---2 880 825 825 825 -55 200 165,000 2 750.000 825 T/J 3,000 820 B 100 230 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 0 0 50 0 0 0 0 1.266 50 J 61,812,100 0 B 0 232 MTPS Meta Epsi Tbk. --U7---2 136 136 134 135 -1 21,300 2,886,300 10 42.188 135 T/J 43,600 134 B 3,700 233 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 5,000 1,100,000 4 56.374 220 T/J 145,100 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 50 51 1 82,100 4,105,200 20 51.000 51 T/J 16,800 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---2 156 156 146 151 -5 65,700 9,600,200 16 146.602 146 J 286,500 0 B 0 239 NATO Nusantara Properti Internasional Tbk. --U9---2 360 378 336 336 -24 11,797,300 4,152,139,600 2,545 326.214 336 T/J 1,556,800 0 B 0 240 NELY Pelayaran Nelly Dwi Putri Tbk. CDU7---2 140 140 132 138 -2 65,400 8,679,900 40 82.143 139 J 25,900 138 T/B 2,100 241 NFCX NFC Indonesia Tbk. --U9---2 1,850 1,850 1,775 1,775 -75 25,600 45,862,000 35 95.946 1,785 J 100 1,775 T/B 700 242 NICK Charnic Capital Tbk. --U9---2 348 0 0 348 0 0 0 0 174.000 326 J 12,300 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---2 141 141 141 141 0 11,000,000 1,551,000,000 3 134.286 141 T/J 50,800 133 B 1,300 245 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 91,302,600 0 B 0 246 OASA Protech Mitra Perkasa Tbk. --U7---2 388 0 0 388 0 0 0 0 204.211 388 J 4,100 0 B 0 247 OCAP Onix Capital Tbk. --U9---2 196 0 0 196 0 0 0 0 98.000 194 J 40,200 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. --U9---2 83 85 82 84 1 2,745,200 229,922,000 96 210.163 85 J 291,300 84 T/B 115,900 249 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 330 J 100 318 B 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 115 118 114 118 3 1,673,100 194,779,100 300 87.407 118 T/J 111,400 117 B 401,000 251 PALM Provident Agro Tbk. --U1---2 184 199 191 191 7 200 39,000 2 52.204 191 T/J 600 186 B 1,700 252 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 59 60 55 60 1 612,600 34,904,400 121 55.556 60 T/J 6,700 58 B 39,300 253 PCAR Prima Cakrawala Abadi Tbk. --U5---2 212 214 202 214 2 200 41,600 2 142.667 212 J 100 202 B 100 254 PDES Destinasi Tirta Nusantara Tbk --U9---2 380 410 380 390 10 1,500 587,600 9 195.000 390 T/J 800 384 B 100 255 PEGE Panca Global Kapital Tbk. --U9---2 107 126 105 107 0 27,800 2,951,900 16 231.171 107 T/J 1,000 105 B 500 256 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 220 230 206 230 10 21,300 4,688,200 13 306.667 230 T/J 79,800 228 B 100 257 PICO Pelangi Indah Canindo Tbk --U3---2 214 214 200 204 -10 2,388,600 483,298,000 339 31.385 210 J 5,000 202 B 6,300 258 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 699,600 34,980,000 31 12.500 50 T/J 2,108,500 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---2 124 125 125 125 1 5,400 675,000 3 100.000 126 J 40,900 125 T/B 200 261 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 520 J 100 0 B 0 262 POLA Pool Advista Finance Tbk. --U8---2 53 52 51 52 -1 66,300 3,392,300 9 38.519 52 T/J 22,000 51 B 233,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,195 1,095 1,165 -10 19,200 21,859,500 33 71.254 1,165 T/J 5,000 1,095 B 4,100 264 POLU Golden Flower Tbk. --U4---2 790 980 735 910 120 3,600 2,947,500 17 315.972 910 T/J 2,300 900 B 100 265 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 13,200 660,000 5 0.429 50 T/J 1,130,400 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---2 440 545 540 540 100 2,200 1,188,500 4 100.935 540 T/J 900 535 B 100 268 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 16,887,500 0 B 0 269 POWR Cikarang Listrindo Tbk. --M7---2 590 610 590 595 5 6,764,100 4,040,942,500 759 39.667 600 J 11,300 595 T/B 73,800 270 PRIM Royal Prima Tbk. --U9---2 318 320 320 320 2 1,100 352,000 2 64.000 318 J 200,900 308 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 185 179 179 -4 8,812,900 1,589,006,700 622 580.735 180 J 279,800 179 T/B 2,722,900 272 PSDN Prasidha Aneka Niaga Tbk --U5---2 136 127 127 127 -9 100 12,700 1 12.700 127 T/J 6,900 0 B 0 273 PSGO Palma Serasih Tbk. --U1---2 95 96 95 95 0 12,900 1,232,400 16 90.476 95 T/J 1,000 94 B 12,000 274 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 34,575,200 0 B 0 275 PTPW Pratama Widya Tbk. --U7---2 1,060 1,075 1,055 1,075 15 1,936,900 2,065,103,500 299 165.385 1,075 T/J 84,400 1,070 B 11,300 276 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 274.510 3,500 J 1,800 0 B 0 277 PURA Putra Rajawali Kencana Tbk. --U7---2 96 98 94 97 1 45,992,700 4,411,480,600 39,565 92.381 97 T/J 1,035,900 96 B 174,900 278 PYFA Pyridam Farma Tbk --U5---2 615 650 615 640 25 331,500 209,427,000 102 627.205 640 T/J 15,200 635 B 1,300 279 REAL Repower Asia Indonesia Tbk. --U6---2 51 53 50 52 1 27,686,100 1,424,124,000 720 52.000 52 T/J 8,888,000 51 B 8,278,400 280 RIGS Rig Tenders Indonesia Tbk. --U7---2 218 204 204 204 -14 500 102,000 2 83.589 216 J 700 204 T/B 12,300 281 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---2 470 472 470 472 2 405,900 191,177,200 174 289.571 472 T/J 7,800 468 B 1,700 283 RODA Pikko Land Development Tbk. --U6---2 50 51 50 51 1 415,200 21,173,200 15 81.431 51 T/J 91,100 50 B 198,800 284 RONY Aesler Grup Internasional Tbk. --U9---2 180 180 180 180 0 6,000 1,080,000 1 180.000 192 J 7,100 0 B 0 285 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 170 170 170 0 81,800 13,906,000 1 68.000 170 T/J 100 165 B 10,000 286 SAFE Steady Safe Tbk --U7---2 178 181 178 181 3 290,300 52,083,400 45 18.223 185 J 500 175 B 5,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 82 83 77 80 -2 2,831,400 227,362,200 267 100.000 81 J 250,000 80 T/B 108,600 288 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 0 0 1,850 0 0 0 0 740.000 2,310 J 17,100 1,830 B 100 289 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,593,700 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 101 101 97 101 0 5,682,100 562,171,800 393 96.190 101 T/J 340,100 100 B 154,900 291 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 0 900 45,000 3 27.536 50 T/J 2,397,500 0 B 0 293 SFAN Surya Fajar Capital Tbk. --U9---2 995 995 995 995 0 106,200 105,669,000 4 529.255 1,000 J 3,500 980 B 100 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 0 0 3,650 0 0 0 0 169.618 3,630 J 1,100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 575 590 575 590 15 563,200 328,081,000 118 421.429 590 T/J 23,100 585 B 10,000 296 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---2 530 580 500 565 35 600 328,500 6 523.148 565 T/J 8,800 530 B 20,000 298 SIPD Sierad Produce Tbk. --U3---2 1,050 1,000 980 990 -60 19,100 18,965,500 14 1.100 990 T/J 1,000 985 B 101,000 299 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 330 J 400 300 B 300 300 SKLT Sekar Laut Tbk. CDU5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,510 B 200 301 SKRN Superkrane Mitra Utama Tbk. --M6---2 535 565 530 565 30 2,748,400 1,544,431,000 113 80.714 570 J 309,400 565 T/B 31,800 302 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 5,500 5,025 5,150 75 262,900 1,359,892,500 74 4,478.261 5,250 J 600 5,150 T/B 500 304 SMAR Smart Tbk. --U1---2 3,130 3,130 3,050 3,100 -30 5,200 16,108,000 9 1,024.252 3,120 J 100 3,060 B 100 305 SMDM Suryamas Dutamakmur Tbk. --U6---2 91 100 88 100 9 900 87,600 5 12.670 99 J 16,800 90 B 5,300 306 SMMT Golden Eagle Energy Tbk. --U2---2 81 80 76 76 -5 99,600 7,603,600 25 177.803 79 J 15,000 76 T/B 11,600 307 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---2 392 412 390 410 18 36,500 14,963,200 14 148.551 410 T/J 18,800 366 B 500 309 SOTS Satria Mega Kencana Tbk. --U9---2 197 206 188 188 -9 1,500 284,200 5 113.939 190 J 400 184 B 6,000 310 SPTO Surya Pertiwi Tbk. XDM9K--2 496 496 494 496 0 4,000 1,983,800 12 42.759 498 J 900 496 T/B 3,800 311 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 187 183 184 -2 1,663,900 306,280,700 200 104.559 184 T/J 2,600 183 B 298,500 312 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 2,730 2,740 2,710 2,730 0 30,400 82,958,000 32 49.636 2,740 J 200 2,730 T/B 5,200 313 SSTM Sunson Textile Manufacture Tbk --U4---2 580 720 675 675 95 600 416,500 4 158.824 640 J 1,300 0 B 0 314 STTP Siantar Top Tbk. --U5---2 7,450 8,200 8,200 8,200 750 1,600 13,120,000 8 4,845.477 8,450 J 100 8,200 T/B 500 315 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 500 0 B 0 317 SURE Super Energy Tbk. --U2---2 2,930 2,920 2,920 2,920 -10 200 584,000 2 1,883.871 2,930 J 33,300 2,920 T/B 100 318 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 97 94 96 1 873,800 83,441,300 432 60.000 96 T/J 4,600 95 B 400 319 TALF Tunas Alfin Tbk. --U3---2 272 282 272 282 10 4,300 1,182,200 4 71.392 274 J 100 254 B 100 320 TAMA Lancartama Sejati Tbk. --U6---2 151 160 150 159 8 1,700 268,600 5 90.857 159 T/J 8,600 151 B 11,000 321 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 65 67 63 64 -1 6,226,200 403,302,500 666 584.742 65 J 177,000 64 T/B 640,900 322 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 660 700 660 660 0 7,500 4,958,000 7 93.617 710 J 1,000 660 T/B 100 323 TCPI Transcoal Pacific Tbk. --U7---2 4,330 4,470 4,230 4,340 10 10,248,900 44,696,287,000 15,247 3,144.928 4,350 J 36,900 4,340 T/B 59,000 324 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,565 J 300 0 B 0 325 TECH Indosterling Technomedia Tbk. --U9---2 158 158 147 150 -8 2,311,600 345,663,400 396 93.750 150 T/J 32,800 149 B 100 326 TFAS Telefast Indonesia Tbk. --U9---2 177 177 167 167 -10 8,000 1,343,500 19 92.778 167 T/J 2,600 165 B 2,600 327 TFCO Tifico Fiber Indonesia Tbk. --U4---2 356 0 0 356 0 0 0 0 80.674 0 J 0 356 B 15,500 328 TGKA Tigaraksa Satria Tbk. --U9---2 6,000 6,300 6,200 6,300 300 2,000 12,500,000 5 5,177.089 6,400 J 500 6,000 B 400 329 TIFA Tifa Finance Tbk. --U8---2 230 230 230 230 0 100 23,000 1 115.000 228 J 10,000 216 B 20,000 330 TIRA Tira Austenite Tbk --U9---2 270 270 268 268 -2 300 80,600 2 120.280 268 T/J 4,200 0 B 0 331 TMPO Tempo Intimedia Tbk. --U9---2 137 147 147 147 10 9,200 1,352,400 3 51.066 147 T/J 5,200 139 B 5,000 332 TNCA Trimuda Nuansa Citra Tbk. --U7---2 180 240 171 224 44 48,700 10,004,400 26 149.333 220 J 12,000 218 B 200 333 TOTO Surya Toto Indonesia Tbk. --U3---2 224 230 224 226 2 48,300 10,932,400 28 733.124 226 T/J 70,300 224 B 200 334 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,575 6,850 6,575 6,825 250 8,925,000 60,206,807,500 3,019 1,578.345 6,850 J 227,200 6,825 T/B 10,100 335 TPMA Trans Power Marine Tbk. --U7---2 280 300 282 282 2 9,500 2,837,600 9 122.609 284 J 1,000 282 T/B 11,300 336 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---2 266 272 264 268 2 17,800,700 4,761,347,400 2,497 134.000 268 T/J 506,700 266 B 1,000 338 TRIS Trisula International Tbk. XDU4---2 204 220 204 220 16 31,700 6,827,400 7 73.333 220 T/J 39,700 204 B 1,100 339 TRUK Guna Timur Raya Tbk. --U7---2 112 117 111 115 3 2,792,800 321,017,500 322 50.000 115 T/J 22,800 114 B 43,700 340 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 2,700 0 0 2,700 0 0 0 0 70.130 2,750 J 9,700 2,640 B 100 342 UNIT Nusantara Inti Corpora Tbk --U4---2 151 149 141 141 -10 12,300 1,763,100 8 3.500 147 J 400 145 B 100 343 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,605 1,605 1,600 1,605 0 156,700 251,483,000 10 133.750 1,605 T/J 41,500 1,600 B 200 344 VINS Victoria Insurance Tbk. --U8---2 119 125 111 113 -6 979,300 110,361,400 214 107.619 115 J 26,900 113 T/B 27,300 345 VRNA Verena Multi Finance Tbk. --U8---2 117 114 109 109 -8 2,700 295,800 9 109.973 109 T/J 20,300 0 B 0 346 WAPO Wahana Pronatural Tbk. --U9---2 65 69 61 61 -4 53,500 3,407,800 18 34.857 68 J 100 64 B 100 347 WICO Wicaksana Overseas International Tbk. --U9---2 620 0 0 620 0 0 0 0 32.049 615 J 400 0 B 0 348 WOWS Ginting Jaya Energi Tbk. --U2---2 50 52 50 51 1 7,902,200 397,983,200 256 11.333 52 J 609,900 51 T/B 1,980,000 349 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 200 10,000 2 13.298 50 T/J 1,132,300 0 B 0 350 YPAS Yanaprima Hastapersada Tbk --U3---2 428 402 400 402 -26 800 321,400 3 73.761 402 T/J 4,200 0 B 0 351 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 168 0 0 168 0 0 0 0 79.702 197 J 1,700 170 B 2,300 352 ZBRA Zebra Nusantara Tbk --U9---2 51 51 50 51 0 22,300 1,115,200 5 29.540 51 T/J 9,700 0 B 0 353 ZINC Kapuas Prima Coal Tbk. --U2---2 141 142 139 140 -1 141,039,800 19,844,106,900 1,837 499.091 140 T/J 220,000 139 B 614,200 354 ZONE Mega Perintis Tbk. --U4---2 416 418 416 418 2 56,100 23,368,800 19 140.268 418 T/J 3,900 412 B 3,200 Total 1,138,379,900 512,829,826,200 134,890 3,218,312,100 77,521,700 Jakarta, 02 July 2020 Trading Division