List of Securities Quotation Development Board: Date: Friday, 03 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 50 50 50 0 1,041,200 52,060,000 48 87.719 50 T/J 715,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,000 6,250 5,975 6,250 250 3,800 23,160,000 6 1,426.879 7,050 J 100 6,250 T/B 300 3 ADES Akasha Wira International Tbk. --U5---2 850 870 840 845 -5 25,200 21,386,500 32 43.896 860 J 600 840 B 17,700 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 484 500 480 480 -4 300 146,000 2 436.364 470 J 4,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 99 103 95 98 -1 139,800 13,923,100 101 89.091 100 J 2,200 98 T/B 45,700 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 10,100 505,000 2 188.516 50 T/J 200,600 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 0 900 45,000 4 75.893 50 T/J 2,885,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 296 0 0 296 0 0 0 0 39.045 370 J 1,700 296 B 4,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 476 476 444 444 -32 336,500 151,060,600 33 222.000 444 T/J 153,100 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 372 372 372 372 0 200 74,400 2 272.641 400 J 9,700 368 B 105,000 12 ALKA Alakasa Industrindo Tbk --U3---2 430 0 0 430 0 0 0 0 72.391 400 J 1,000 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 214 234 204 224 10 21,200 4,947,800 12 34.462 224 T/J 800 212 B 2,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 274 264 272 4 20,300 5,362,000 5 259.048 270 J 200 266 B 200 15 AMAR Bank Amar Indonesia Tbk. --U8---2 308 384 308 384 76 1,776,400 637,409,200 467 220.690 0 J 0 384 T/B 89,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 264 264 264 264 0 1,800 475,200 7 206.250 264 T/J 3,700 250 B 400 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,000 2,000 1,960 2,000 0 12,500 24,591,000 12 105.263 2,000 T/J 4,300 1,960 B 7,900 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 2,200 110,000 7 125.000 50 T/J 17,058,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 190 200 178 183 -7 247,500 45,645,600 71 11.716 190 J 3,600 183 T/B 73,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 805 825 805 825 20 10,771,200 8,790,310,500 2,302 877.510 825 T/J 28,900 820 B 7,400 21 APII Arita Prima Indonesia Tbk. --U9---2 210 0 0 210 0 0 0 0 95.455 200 J 55,400 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 820 0 0 820 0 0 0 0 20.603 825 J 500 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 540 550 540 540 0 14,000 7,595,500 7 36.000 545 J 24,300 510 B 1,200 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 372 360 346 346 -26 55,100 19,264,800 22 146.610 346 T/J 300 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---2 320 364 320 358 38 6,800 2,223,800 6 207.669 352 J 700 322 B 100 27 ARTO Bank Jago Tbk. --U8---2 2,760 3,400 2,600 2,900 140 7,740,700 24,145,723,000 4,745 14,615.462 2,900 T/J 68,900 2,890 B 22,600 28 ASBI Asuransi Bintang Tbk. --U8---2 322 314 300 302 -20 11,900 3,572,200 8 229.257 302 T/J 100 300 B 2,800 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 130 122 122 122 -8 100 12,200 1 81.333 135 J 5,000 122 T/B 13,500 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 366 380 346 346 -20 17,907,000 6,482,095,800 2,540 329.524 348 J 53,700 346 T/B 397,400 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 2,000 1,970 1,985 0 3,100 6,152,500 6 774.504 2,000 J 500 1,945 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 3,500 175,000 5 50.000 50 T/J 20,567,800 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,000 650,000 1 57.388 50 T/J 30,220,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 392 390 370 390 -2 62,000 23,986,400 32 287.536 390 T/J 129,400 386 B 10,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 58 59 58 59 1 95,200 5,539,000 19 23.600 59 T/J 68,000 58 B 27,700 36 BALI Bali Towerindo Sentra Tbk. --U7---2 840 890 840 840 0 200 173,000 2 1,050.000 840 T/J 400 825 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 4,200 210,000 2 33.333 50 T/J 56,251,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,055 1,175 1,075 1,075 20 1,700 1,882,500 4 132.600 1,050 J 300 990 B 200 39 BBHI Bank Harda Internasional Tbk. --U8---2 103 139 105 139 36 2,437,100 324,633,100 618 111.200 0 J 0 139 T/B 44,000 40 BBLD Buana Finance Tbk. --U8---2 370 372 350 352 -18 4,500 1,591,000 8 139.891 390 J 400 356 B 1,100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 146 149 144 148 2 13,583,700 2,008,753,500 772 123.333 148 T/J 72,100 147 B 50,900 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 2,300 115,000 4 45.455 50 T/J 2,949,100 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 222 226 220 222 0 225,600 50,109,800 69 65.294 224 J 375,400 222 T/B 188,000 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 20,000 1,000,000 6 217.306 50 T/J 739,403,600 0 B 0 46 BELL Trisula Textile Industries Tbk. XDU4---2 700 700 700 700 0 1,200 840,000 1 466.667 700 T/J 15,600 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 232 256 234 246 14 266,900 63,686,000 129 234.286 246 T/J 1,500 240 B 300 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 79,700 3,985,000 19 48.544 50 T/J 297,900 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 446 448 440 444 -2 101,124,100 44,952,685,600 3,215 431.068 444 T/J 158,600 442 B 3,000 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 188 196 175 175 -13 9,200 1,617,200 15 17.500 180 J 9,900 175 T/B 8,700 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 247,900 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,100 55,000 3 35.714 50 T/J 62,522,400 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 59 66 55 59 0 902,000 53,093,500 91 24.604 60 J 2,800 59 T/B 128,500 54 BKDP Bukit Darmo Property Tbk --U6---2 52 51 51 51 -1 200,400 10,220,400 2 42.500 51 T/J 154,800 50 B 27,200 55 BKSW Bank QNB Indonesia Tbk. --U8---2 68 70 66 67 -1 43,400 2,937,500 16 153.740 70 J 2,800 67 T/B 25,400 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 220.000 3,720 J 100 3,070 B 100 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 500 498 498 -2 77,200 38,585,200 88 383.077 500 J 8,600 498 T/B 5,700 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 256 268 260 268 12 4,200 1,097,000 7 83.750 270 J 1,400 268 T/B 49,600 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 67,777,700 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,335 1,355 1,330 1,350 15 76,814,700 103,006,058,000 4,451 1,310.680 1,350 T/J 8,900 1,345 B 114,100 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 178 161 167 -1 87,600 15,275,400 27 95.429 167 T/J 1,500 165 B 5,400 62 BOLT Garuda Metalindo Tbk. --U4---2 885 0 0 885 0 0 0 0 160.909 885 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 87 92 81 85 -2 30,188,300 2,603,866,300 3,657 21.250 85 T/J 415,900 84 B 200,000 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 102,200 1,185 B 315,000 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 66 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 40,039,100 2,001,955,000 121 7.874 50 T/J 41,507,900 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,000 1,030 1,000 1,030 30 41,900 42,352,000 12 772.809 1,145 J 2,400 1,030 T/B 10,000 68 BSSR Baramulti Suksessarana Tbk. XDU2---2 1,385 1,385 1,295 1,300 -85 8,800 11,492,000 33 66.667 1,340 J 300 1,300 T/B 22,500 69 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 200 10,000 1 383.083 50 T/J 7,136,600 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 190 196 180 184 -6 223,900 41,957,200 56 614.501 192 J 53,200 184 T/B 11,000 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 760 800 790 795 35 35,100 27,905,500 39 134.746 800 J 3,300 790 B 2,500 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 114,400 5,720,000 44 2.902 50 T/J 1,537,576,400 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 67 55 57 0 900 52,000 6 43.846 57 T/J 100 56 B 100 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 30,500 1,525,000 8 29.762 50 T/J 353,300 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 185 0 0 185 0 0 0 0 92.500 248 J 12,000 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 314 306 312 4 248,266,600 76,478,063,200 1,061 302.913 312 T/J 20,900 310 B 405,400 78 CASA Capital Financial Indonesia Tbk. --U8---2 376 374 360 374 -2 154,300 57,264,200 25 683.267 374 T/J 8,500 360 B 200 79 CASS Cardig Aero Services Tbk. --U7---2 194 198 191 195 1 1,424,800 276,862,900 257 48.750 195 T/J 127,100 194 B 38,700 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 204 204 200 202 -2 8,453,800 1,724,451,000 1,194 126.250 202 T/J 5,000 195 B 800 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 252 246 248 0 377,600 93,510,200 78 99.200 248 T/J 21,200 246 B 121,800 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 92 87 88 -2 11,035,100 977,152,200 355 563.200 89 J 145,000 88 T/B 2,026,000 83 CINT Chitose Internasional Tbk. --U5---2 250 252 248 252 2 26,700 6,676,000 4 76.364 252 T/J 5,700 246 B 100 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,780 1,760 1,760 1,760 -20 5,000 8,800,000 1 6,386.530 1,800 J 5,000 1,760 T/B 100 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 1,800 J 2,000 1,730 B 100 87 CLPI Colorpak Indonesia Tbk. --U9---2 745 740 730 735 -10 45,200 33,189,500 21 367.500 740 J 46,000 735 T/B 600 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---2 256 262 242 262 6 3,600 875,200 3 476.364 262 T/J 400 242 B 100 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 840 760 840 25 28,300 23,356,000 18 424.242 865 J 700 820 B 5,000 92 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 9,538,200 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,400 70,000 4 40.000 50 T/J 15,713,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 43,900 2,195,000 249 16.667 50 T/J 709,600 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 206 256 216 218 12 1,400 315,000 9 111.224 214 J 18,500 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 228 232 220 230 2 315,900 72,158,200 76 184.000 230 T/J 32,000 228 B 63,300 97 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 3,300 165,000 6 2.105 50 T/J 223,700 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 101 105 98 105 4 31,990,200 3,299,620,400 1,287 102.941 106 J 2,873,700 105 T/B 153,400 99 DAYA Duta Intidaya Tbk. --U9---2 600 700 700 700 100 2,100 1,470,000 3 390.843 690 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 90 90 84 87 -3 3,817,000 337,344,100 359 58.000 88 J 2,300 87 T/B 4,624,100 101 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,800 1,790 1,800 0 8,500 15,249,500 7 3,612.862 1,805 J 4,300 1,800 T/B 200 102 DFAM Dafam Property Indonesia Tbk. --U9---2 332 350 342 342 10 300 103,800 3 297.391 310 J 2,400 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 1,605 1,610 1,590 1,595 -10 233,600 373,161,500 101 54.068 1,600 J 156,600 1,595 T/B 5,400 105 DKFT Central Omega Resources Tbk. --M2---2 94 96 94 96 2 1,313,100 124,891,800 91 246.596 96 T/J 285,200 95 B 1,100 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 199 212 199 212 13 22,467,400 4,630,547,800 1,201 92.174 212 T/J 492,300 210 B 104,700 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,250 3,290 3,160 3,290 40 20,700 67,054,000 12 2,890.046 3,300 J 12,800 3,250 B 1,000 108 DUTI Duta Pertiwi Tbk --U6---2 4,770 4,690 4,690 4,690 -80 13,900 65,191,000 1 471.689 4,680 J 1,500 0 B 0 109 DWGL Dwi Guna Laksana Tbk. --U9---2 242 262 226 226 -16 44,500 10,203,400 24 150.667 230 J 16,600 226 T/B 1,700 110 EAST Eastparc Hotel Tbk. --M9---2 59 66 57 62 3 7,029,600 443,566,800 646 46.617 62 T/J 155,400 61 B 39,300 111 ECII Electronic City Indonesia Tbk. --U9---2 700 0 0 700 0 0 0 0 17.284 695 J 153,500 660 B 1,100 112 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 200 J 400 196 B 100 113 ENRG Energi Mega Persada Tbk. --U2---2 52 53 52 53 1 6,737,500 351,353,700 107 4.419 53 T/J 6,965,800 52 B 8,130,100 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 86 87 85 86 0 17,751,800 1,523,642,100 788 23.243 86 T/J 2,184,700 85 B 5,275,600 115 EPAC Megalestari Epack Sentosaraya Tbk. --U3---2 199 268 268 268 69 652,500 174,870,000 99 243.636 0 J 0 268 T/B 31,056,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,895 1,895 1,850 1,850 -45 300 564,000 2 1,294.349 1,890 J 500 1,855 B 20,100 117 ERTX Eratex Djaja Tbk. --U4---2 129 135 134 134 5 700 94,000 2 56.873 134 T/J 225,000 120 B 10,300 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 174 187 170 187 13 17,726,000 3,231,021,400 4,077 114.724 187 T/J 17,600 186 B 92,100 119 ESTA Esta Multi Usaha Tbk. --U9---2 94 98 94 96 2 17,200 1,629,400 31 80.000 94 J 2,000 93 B 12,200 120 FAST Fast Food Indonesia Tbk. --U9---2 935 950 915 940 5 120,700 111,408,000 79 2,956.626 940 T/J 10,300 930 B 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---2 107 110 100 103 -4 3,090,700 323,305,900 440 20.600 104 J 128,900 103 T/B 715,200 123 FISH FKS Multi Agro Tbk. --U9---2 2,800 2,900 2,800 2,900 100 300 850,000 2 2,320.000 2,880 J 100 2,760 B 100 124 FITT Hotel Fitra International Tbk. --U9---2 53 58 50 51 -2 71,400 3,590,200 38 50.000 51 T/J 17,700 50 B 106,200 125 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---2 145 140 135 135 -10 733,500 99,435,600 168 100.000 135 T/J 1,289,600 0 B 0 127 FORU Fortune Indonesia Tbk --U9---2 75 0 0 75 0 0 0 0 57.692 97 J 200 78 B 2,000 128 FPNI Lotte Chemical Titan Tbk. --U3---2 90 92 91 92 2 36,000 3,306,000 13 27.906 92 T/J 15,600 91 B 28,500 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 108 104 108 -1 10,600 1,104,800 4 98.182 108 T/J 11,300 104 B 1,500 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 59 60 55 58 -1 417,200 24,372,900 104 36.250 59 J 162,600 58 T/B 111,600 131 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---2 274 288 272 272 -2 8,900 2,452,400 12 32.381 282 J 68,400 272 T/B 100 133 GLOB Global Teleshop Tbk. --U9---2 168 192 170 190 22 42,400 8,004,400 37 16.522 189 J 100 180 B 200 134 GLVA Galva Technologies Tbk. --U9---2 328 328 312 328 0 20,200 6,595,800 10 145.133 328 T/J 722,100 312 B 700 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 600 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 208 216 194 195 -13 32,200 6,337,400 35 115.385 198 J 5,400 195 T/B 2,000 137 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 5,600 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 81 85 78 80 -1 51,300 4,002,300 5 69.565 80 T/J 1,900 78 B 3,000 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,464,800 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 282 282 264 282 0 20,200 5,336,400 10 256.364 282 T/J 31,900 264 B 91,000 142 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 88 88 83 85 -3 14,891,300 1,272,217,700 1,021 80.952 85 T/J 497,800 84 B 636,400 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 400 20,000 1 38.462 50 T/J 64,817,600 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 300 0 0 300 0 0 0 0 21.209 300 J 100 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 58 65 58 65 7 41,800 2,513,300 17 124.770 63 J 58,900 58 B 16,100 147 IFSH Ifishdeco Tbk. --U2---2 428 430 428 430 2 1,400 601,800 6 97.727 430 T/J 18,900 406 B 200 148 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---2 505 510 496 496 -9 1,253,600 627,997,800 354 413.333 498 J 100 496 T/B 274,500 150 IKBI Sumi Indo Kabel Tbk. --U4---2 240 0 0 240 0 0 0 0 21.765 238 J 61,800 226 B 2,300 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,250 1,255 1,250 1,255 5 699,300 876,031,000 70 330.263 1,255 T/J 11,100 1,250 B 3,300 152 INAI Indal Aluminium Industry Tbk. --U3---2 340 342 336 336 -4 53,300 18,127,400 15 122.672 348 J 100 340 B 5,000 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 24,300 1,215,000 4 40.650 50 T/J 1,900,600 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 108 110 106 109 1 38,300 4,147,400 44 99.091 109 T/J 28,100 107 B 200 155 INDX Tanah Laut Tbk --U9---2 50 51 50 51 1 20,300 1,016,700 7 4.080 51 T/J 12,500 50 B 1,700 156 INOV Inocycle Technology Group Tbk. --M3---2 272 274 272 272 0 9,300 2,539,200 8 108.800 274 J 195,200 272 T/B 700 157 INPP Indonesian Paradise Property Tbk. --U6---2 605 610 570 570 -35 53,200 31,557,000 22 542.857 590 J 13,000 570 T/B 900 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,960 1,900 1,825 1,825 -135 1,600 2,937,500 4 661.232 1,825 T/J 7,300 0 B 0 159 INRU Toba Pulp Lestari Tbk. --U3---2 830 0 0 830 0 0 0 0 8.426 830 J 5,000 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 280 0 0 280 0 0 0 0 197.376 280 J 10,100 264 B 10,000 161 INTD Inter Delta Tbk --U9---2 165 175 154 154 -11 21,200 3,277,900 21 47.428 154 T/J 900 0 B 0 162 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 210 196 199 -1 89,000 17,762,800 30 52.368 200 J 112,000 199 T/B 11,600 163 IRRA Itama Ranoraya Tbk. --U9---2 580 590 565 570 -10 2,959,200 1,695,908,000 679 152.406 570 T/J 22,200 565 B 41,300 164 ITIC Indonesian Tobacco Tbk. --U5---2 1,250 1,250 1,165 1,165 -85 1,042,000 1,223,887,000 733 529.545 1,165 T/J 11,600 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---2 105 107 98 102 -3 66,616,900 6,807,282,200 1,341 41.463 102 T/J 23,000 101 B 374,000 167 JAYA Armada Berjaya Trans Tbk. --U7---2 83 94 78 87 4 3,587,800 317,057,700 653 30.208 87 T/J 54,500 86 B 60,400 168 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,850 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 190,703,300 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 0 0 625 0 0 0 0 354.529 585 J 2,700 0 B 0 171 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---2 193 202 183 194 1 1,000 188,900 5 138.571 194 T/J 1,300 185 B 500 173 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 995 995 995 0 3,000 2,985,000 1 214.292 1,000 J 1,800 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 770 775 770 770 0 220,100 169,494,500 13 1,711.111 775 J 18,300 770 T/B 16,400 175 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 3,000 150,600 6 8.464 51 J 22,600 50 T/B 4,800 176 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 16,600 830,000 9 33.333 50 T/J 415,000 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. --U6---2 398 402 386 392 -6 30,464,400 12,037,979,800 4,321 392.000 394 J 443,100 390 B 443,400 178 KBLM Kabelindo Murni Tbk. XDU4---2 228 230 226 228 0 407,100 92,228,000 78 7.600 228 T/J 123,700 226 B 64,800 179 KBLV First Media Tbk. --U9---2 360 360 340 360 0 1,200 410,000 3 95.760 360 T/J 4,300 340 B 8,700 180 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---2 745 930 745 840 95 82,400 65,593,500 62 210.000 840 T/J 8,600 835 B 100 182 KEJU Mulia Boga Raya Tbk. --U5---2 965 980 925 940 -25 85,700 80,981,500 87 125.333 940 T/J 2,200 930 B 2,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 764,500 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. --U9---2 222 220 220 220 -2 100 22,000 1 73.333 220 T/J 700 0 B 0 185 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 100 0 B 0 186 KMTR Kirana Megatara Tbk. --U3---2 238 0 0 238 0 0 0 0 51.965 272 J 3,200 238 B 20,000 187 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 100 J 68,500 99 B 200 188 KONI Perdana Bangun Pusaka Tbk --U9---2 550 535 515 515 -35 2,500 1,290,500 4 108.421 515 T/J 1,300 0 B 0 189 KOPI Mitra Energi Persada Tbk. --U7---2 498 505 498 505 7 43,100 21,600,900 25 127.848 505 T/J 100 498 B 20,100 190 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 20,100 1,005,000 5 29.762 50 T/J 622,300 0 B 0 191 KPIG MNC Land Tbk. --M9---2 112 113 111 112 0 3,589,800 401,444,800 4,036 241.000 112 T/J 1,019,100 111 B 418,400 192 KRAH Grand Kartech Tbk. --U4---2 520 500 500 500 -20 7,900 3,950,000 5 181.818 496 J 3,000 0 B 0 193 LAND Trimitra Propertindo Tbk. --U6---2 246 246 244 244 -2 47,400 11,567,400 16 62.564 244 T/J 29,800 232 B 6,000 194 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 63 67 59 62 -1 20,895,100 1,328,530,500 1,154 19.486 63 J 358,400 62 T/B 1,135,900 198 LMPI Langgeng Makmur Industri Tbk. --U5---2 79 80 77 79 0 2,000 157,700 8 11.528 79 T/J 500 76 B 28,200 199 LMSH Lionmesh Prima Tbk. --U3---2 300 300 300 300 0 1,300 390,000 3 41.667 318 J 1,000 302 B 100 200 LPIN Multi Prima Sejahtera Tbk --U4---2 222 240 222 222 0 3,100 694,600 8 101.263 240 J 111,700 218 B 1,500 201 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 76 78 76 78 2 700 53,700 4 5.298 78 T/J 10,100 75 B 100 203 LRNA Eka Sari Lorena Transport Tbk. --U7---2 150 150 140 140 -10 10,900 1,620,400 9 15.556 150 J 375,900 149 B 500 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 310 310 304 308 -2 78,600 24,081,800 37 107.692 314 J 500 308 T/B 10,300 205 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 28,138,700 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,470 2,520 2,450 2,480 10 1,054,300 2,624,438,000 626 118.095 2,480 T/J 500 2,470 B 131,200 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 1,500 1,500 1,500 -100 26,000 39,000,000 7 89.286 1,550 J 1,100 1,490 B 400 209 MARI Mahaka Radio Integra Tbk. --M9---2 68 69 64 64 -4 15,289,200 981,853,600 1,469 85.333 64 T/J 2,783,100 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,675 1,705 1,675 1,675 0 99,300 167,804,000 41 128.846 1,675 T/J 31,100 1,670 B 500 211 MCAS M Cash Integrasi Tbk. --U9---2 1,695 1,850 1,685 1,700 5 4,246,200 7,364,835,000 1,258 122.744 1,725 J 1,400 1,695 B 196,700 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,355 1,375 1,350 1,360 5 36,394,300 49,763,462,500 2,788 354.636 1,360 T/J 1,768,800 1,355 B 251,100 213 MDKI Emdeki Utama Tbk. --U3---2 139 139 137 139 0 1,700 233,700 6 32.529 139 T/J 110,400 137 B 900 214 MERK Merck Tbk. --U5---2 2,760 3,000 2,780 2,810 50 62,100 175,976,000 86 7,408.970 2,820 J 1,700 2,810 T/B 5,000 215 MFIN Mandala Multifinance Tbk. --U8---2 870 925 890 890 20 58,200 52,409,500 15 912.821 890 T/J 200 860 B 2,500 216 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 510 510 500 500 -10 7,900 3,958,500 10 250.000 515 J 700 500 T/B 31,100 217 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---2 320 314 302 302 -18 5,200 1,611,600 3 61.633 314 J 4,700 304 B 100 219 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 1,400 70,000 2 238.095 50 T/J 2,146,000 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 5,921,200 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 0 0 50 0 0 0 0 125.000 50 J 12,896,100 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 11,100 0 B 0 225 MLIA Mulia Industrindo Tbk --U3---2 565 575 560 565 0 5,403,400 3,064,615,500 312 94.363 570 J 181,500 565 T/B 10,000 226 MMLP Mega Manunggal Property Tbk. --M6---2 187 194 186 194 7 2,237,300 427,525,900 113 33.162 194 T/J 35,700 191 B 10,300 227 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,005 1,000 1,000 -30 19,200 19,225,000 7 172.414 1,000 T/J 15,800 990 B 700 228 MPOW Megapower Makmur Tbk. --U7---2 51 56 52 55 4 64,100 3,434,700 62 27.500 55 T/J 500 53 B 11,500 229 MPRO Maha Properti Indonesia Tbk. --U6---2 825 870 820 870 45 1,700 1,412,000 9 790.909 870 T/J 2,500 815 B 100 230 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,625 J 1,800 0 B 0 231 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 67,099,600 0 B 0 232 MTPS Meta Epsi Tbk. --U7---2 135 141 131 141 6 12,100 1,588,500 6 44.062 140 J 27,800 133 B 100 233 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 5,200 1,144,000 1 56.374 220 T/J 94,900 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 51 50 51 0 7,300 365,300 8 51.000 51 T/J 5,800 50 B 12,500 236 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---2 151 152 141 151 0 27,000 4,066,200 12 146.602 151 T/J 37,200 0 B 0 239 NATO Nusantara Properti Internasional Tbk. --U9---2 336 336 314 314 -22 585,700 184,013,600 130 304.854 314 T/J 925,000 0 B 0 240 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 138 138 134 135 -3 11,000 1,480,000 13 80.357 136 J 800 133 B 1,000 241 NFCX NFC Indonesia Tbk. --U9---2 1,775 1,890 1,710 1,710 -65 114,300 202,386,000 68 92.432 1,750 J 600 1,675 B 300 242 NICK Charnic Capital Tbk. --U9---2 348 0 0 348 0 0 0 0 174.000 326 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---2 141 141 141 141 0 500 70,500 1 134.286 141 T/J 500 133 B 400 245 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 600 30,000 2 33.333 50 T/J 98,112,200 0 B 0 246 OASA Protech Mitra Perkasa Tbk. --U7---2 388 0 0 388 0 0 0 0 204.211 388 J 4,900 0 B 0 247 OCAP Onix Capital Tbk. --U9---2 196 0 0 196 0 0 0 0 98.000 193 J 100 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. --U9---2 84 87 83 83 -1 3,495,600 295,263,400 110 207.661 83 T/J 69,800 82 B 54,000 249 OMRE Indonesia Prima Property Tbk --U6---2 316 0 0 316 0 0 0 0 15.132 0 J 0 316 B 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 118 119 114 115 -3 1,163,300 134,714,100 94 85.185 115 T/J 176,100 114 B 126,200 251 PALM Provident Agro Tbk. --U1---2 191 191 181 191 0 2,000 381,000 5 52.204 195 J 10,000 191 T/B 38,200 252 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 60 64 57 64 4 170,200 10,785,700 29 59.259 64 T/J 11,500 57 B 10,400 253 PCAR Prima Cakrawala Abadi Tbk. --U5---2 214 0 0 214 0 0 0 0 142.667 214 J 4,800 200 B 800 254 PDES Destinasi Tirta Nusantara Tbk --U9---2 390 470 364 470 80 1,700 665,600 10 235.000 404 J 100 384 B 100 255 PEGE Panca Global Kapital Tbk. --U9---2 107 107 100 102 -5 39,900 4,064,400 32 220.369 104 J 100 103 B 5,300 256 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 230 230 230 230 0 10,000 2,300,000 1 306.667 230 T/J 70,000 0 B 0 257 PICO Pelangi Indah Canindo Tbk --U3---2 204 220 192 193 -11 803,800 160,140,100 281 29.692 193 T/J 4,300 192 B 66,000 258 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 100 5,000 1 12.500 50 T/J 1,894,400 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---2 125 125 124 125 0 505,100 62,637,500 4 100.000 125 T/J 8,900 124 B 500,200 261 PNSE Pudjiadi & Sons Tbk. --U9---2 515 0 0 515 0 0 0 0 257.325 540 J 100 0 B 0 262 POLA Pool Advista Finance Tbk. --U8---2 52 56 52 56 4 393,800 21,476,700 53 41.481 56 T/J 111,700 55 B 15,800 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,200 1,115 1,190 25 7,800 9,179,500 14 72.783 1,190 T/J 4,900 1,165 B 100 264 POLU Golden Flower Tbk. --U4---2 910 1,130 910 910 0 10,200 11,093,000 14 315.972 960 J 100 910 T/B 300 265 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 32,500 1,625,000 4 0.429 50 T/J 622,300 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---2 540 540 540 540 0 100 54,000 1 100.935 505 J 100 0 B 0 268 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 17,054,900 0 B 0 269 POWR Cikarang Listrindo Tbk. --M7---2 595 605 585 590 -5 3,441,900 2,044,275,000 507 39.333 595 J 15,000 590 T/B 233,900 270 PRIM Royal Prima Tbk. --U9---2 320 310 300 300 -20 2,400 733,000 6 60.000 310 J 210,600 300 T/B 8,900 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 181 178 179 0 5,416,000 970,293,500 430 580.735 180 J 132,000 179 T/B 1,634,000 272 PSDN Prasidha Aneka Niaga Tbk --U5---2 127 0 0 127 0 0 0 0 12.700 119 J 100 0 B 0 273 PSGO Palma Serasih Tbk. --U1---2 95 105 95 99 4 360,200 36,091,200 44 94.286 100 J 43,800 99 T/B 3,300 274 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 34,302,900 0 B 0 275 PTPW Pratama Widya Tbk. --U7---2 1,075 1,090 1,065 1,065 -10 2,929,700 3,169,774,000 505 163.846 1,080 J 71,400 1,065 T/B 1,800 276 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,500 3,490 3,490 3,490 -10 200 698,000 1 273.725 3,500 J 6,800 0 B 0 277 PURA Putra Rajawali Kencana Tbk. --U7---2 97 97 91 92 -5 144,049,600 13,246,169,300 37,314 87.619 93 J 4,273,400 92 T/B 8,148,000 278 PYFA Pyridam Farma Tbk --U5---2 640 660 635 645 5 221,600 142,867,000 76 632.105 645 T/J 81,000 640 B 100 279 REAL Repower Asia Indonesia Tbk. --U6---2 52 54 51 53 1 52,340,500 2,755,531,200 910 53.000 54 J 32,016,300 53 T/B 23,566,400 280 RIGS Rig Tenders Indonesia Tbk. --U7---2 204 222 200 212 8 1,800 365,400 6 86.867 212 T/J 100 200 B 33,200 281 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---2 472 472 460 470 -2 382,700 179,862,400 256 288.344 470 T/J 3,700 468 B 500 283 RODA Pikko Land Development Tbk. --U6---2 51 51 50 50 -1 180,700 9,036,200 8 79.834 51 J 69,100 50 T/B 308,700 284 RONY Aesler Grup Internasional Tbk. --U9---2 180 179 179 179 -1 700 125,300 3 179.000 191 J 7,600 179 T/B 200 285 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 175 170 170 0 4,200 714,800 6 68.000 173 J 58,300 170 T/B 6,700 286 SAFE Steady Safe Tbk --U7---2 181 182 181 181 0 298,700 54,163,400 35 18.223 181 T/J 200 171 B 32,200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 80 82 78 80 0 5,988,300 478,949,200 264 100.000 82 J 100,000 80 T/B 2,825,900 288 SAPX Satria Antaran Prima Tbk. --U7---2 1,850 1,850 1,850 1,850 0 10,000 18,500,000 2 740.000 1,850 T/J 5,400 1,840 B 10,200 289 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,714,400 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 101 119 98 108 7 50,957,200 5,505,204,100 8,382 102.857 108 T/J 14,500 107 B 296,600 291 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 0 0 50 0 0 0 0 27.536 50 J 3,453,000 0 B 0 293 SFAN Surya Fajar Capital Tbk. --U9---2 995 995 995 995 0 100 99,500 1 529.255 995 T/J 1,600 990 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---2 590 600 570 600 10 505,700 297,972,500 219 428.571 600 T/J 561,400 590 B 20,000 296 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---2 565 615 540 540 -25 5,500 3,018,500 11 500.000 550 J 100 540 T/B 28,700 298 SIPD Sierad Produce Tbk. --U3---2 990 1,100 995 1,100 110 120,600 127,531,000 15 1.222 1,150 J 1,000 1,100 T/B 10,000 299 SKBM Sekar Bumi Tbk. --U5---2 300 298 298 298 -2 200 59,600 2 259.130 368 J 1,700 310 B 100 300 SKLT Sekar Laut Tbk. CDU5---2 1,610 1,610 1,610 1,610 0 1,100 1,771,000 1 134.791 0 J 0 1,610 T/B 100 301 SKRN Superkrane Mitra Utama Tbk. --M6---2 565 570 560 560 -5 2,309,600 1,304,754,000 69 80.000 565 J 2,000 560 T/B 65,500 302 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 5,150 5,175 5,050 5,075 -75 250,900 1,280,772,500 61 4,413.043 5,125 J 500 5,075 T/B 900 304 SMAR Smart Tbk. --U1---2 3,100 3,020 3,000 3,000 -100 4,600 13,882,000 10 991.211 3,080 J 200 3,000 T/B 3,400 305 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 105 93 100 0 43,500 4,175,800 16 12.670 99 J 16,800 94 B 700 306 SMMT Golden Eagle Energy Tbk. --U2---2 76 78 71 73 -3 1,603,900 115,402,900 128 170.784 73 T/J 111,100 72 B 94,700 307 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---2 410 430 400 406 -4 700 290,600 7 147.101 406 T/J 500 382 B 400 309 SOTS Satria Mega Kencana Tbk. --U9---2 188 198 194 194 6 6,100 1,189,000 14 117.576 194 T/J 5,800 184 B 1,000 310 SPTO Surya Pertiwi Tbk. XDM9K--2 496 498 494 494 -2 15,200 7,519,600 16 42.586 498 J 900 494 T/B 76,600 311 SQMI Wilton Makmur Indonesia Tbk. --U9---2 184 188 182 185 1 657,700 121,386,200 123 105.127 185 T/J 3,900 184 B 27,100 312 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 2,730 2,740 2,700 2,710 -20 30,200 81,964,000 45 49.273 2,710 T/J 4,900 2,700 B 136,700 313 SSTM Sunson Textile Manufacture Tbk --U4---2 675 0 0 675 0 0 0 0 158.824 630 J 2,200 0 B 0 314 STTP Siantar Top Tbk. --U5---2 8,200 8,250 8,150 8,250 50 2,300 18,860,000 4 4,875.022 9,000 J 1,200 8,275 B 100 315 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 4,800 J 500 0 B 0 317 SURE Super Energy Tbk. --U2---2 2,920 0 0 2,920 0 0 0 0 1,883.871 2,920 J 33,200 2,910 B 300 318 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 98 96 97 1 200,500 19,503,800 51 60.625 98 J 127,700 97 T/B 19,200 319 TALF Tunas Alfin Tbk. --U3---2 282 294 264 264 -18 200 55,800 2 66.835 264 T/J 100 0 B 0 320 TAMA Lancartama Sejati Tbk. --U6---2 159 163 151 151 -8 1,300 198,300 9 86.286 158 J 500 151 T/B 7,000 321 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 64 65 62 63 -1 5,526,300 350,679,000 362 575.605 64 J 442,100 63 T/B 43,100 322 TBMS Tembaga Mulia Semanan Tbk. XDU3---2 660 660 660 660 0 1,200 792,000 1 93.617 700 J 2,000 675 B 200 323 TCPI Transcoal Pacific Tbk. --U7---2 4,340 4,390 4,140 4,150 -190 11,564,900 49,460,307,000 15,892 3,007.246 4,150 T/J 19,800 4,140 B 35,000 324 TEBE Dana Brata Luhur Tbk. --M7---2 1,565 0 0 1,565 0 0 0 0 142.922 1,955 J 1,000 0 B 0 325 TECH Indosterling Technomedia Tbk. --U9---2 150 151 140 140 -10 1,301,500 184,333,300 258 87.500 140 T/J 443,400 0 B 0 326 TFAS Telefast Indonesia Tbk. --U9---2 167 167 157 158 -9 5,300 840,500 10 87.778 166 J 4,000 158 T/B 700 327 TFCO Tifico Fiber Indonesia Tbk. --U4---2 356 356 356 356 0 200 71,200 1 80.674 0 J 0 356 T/B 15,300 328 TGKA Tigaraksa Satria Tbk. --U9---2 6,300 6,400 6,400 6,400 100 2,800 17,920,000 7 5,259.265 6,400 T/J 200 6,300 B 1,000 329 TIFA Tifa Finance Tbk. --U8---2 230 238 230 232 2 158,200 36,452,600 19 116.000 236 J 54,800 234 B 10,000 330 TIRA Tira Austenite Tbk --U9---2 268 0 0 268 0 0 0 0 120.280 268 J 11,200 0 B 0 331 TMPO Tempo Intimedia Tbk. --U9---2 147 145 139 145 -2 700 99,300 7 50.372 147 J 1,000 141 B 500 332 TNCA Trimuda Nuansa Citra Tbk. --U7---2 224 250 210 210 -14 2,600 562,000 4 140.000 210 T/J 27,000 0 B 0 333 TOTO Surya Toto Indonesia Tbk. --U3---2 226 226 220 220 -6 43,600 9,595,600 28 713.660 220 T/J 69,000 218 B 126,400 334 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,825 6,950 6,800 6,875 50 5,674,300 39,019,847,500 1,824 1,589.908 6,875 T/J 24,300 6,850 B 107,100 335 TPMA Trans Power Marine Tbk. --U7---2 282 300 282 290 8 24,100 7,144,000 21 126.087 300 J 20,300 290 T/B 1,200 336 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---2 268 270 264 268 0 12,424,400 3,310,709,800 380 134.000 268 T/J 228,800 266 B 120,500 338 TRIS Trisula International Tbk. XDU4---2 220 222 206 206 -14 180,200 37,561,000 42 68.667 206 T/J 4,700 0 B 0 339 TRUK Guna Timur Raya Tbk. --U7---2 115 115 113 114 -1 279,400 31,764,600 58 49.565 114 T/J 177,800 113 B 62,900 340 TRUS Trust Finance Indonesia Tbk --U8---2 348 0 0 348 0 0 0 0 409.412 344 J 8,800 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,700 2,680 2,680 -20 11,500 30,990,000 12 69.610 2,650 J 500 2,610 B 400 342 UNIT Nusantara Inti Corpora Tbk --U4---2 141 158 144 145 4 13,200 1,942,500 14 3.599 157 J 900 145 T/B 45,700 343 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,605 1,605 1,600 1,605 0 155,900 250,199,500 10 133.750 1,605 T/J 42,600 1,600 B 300 344 VINS Victoria Insurance Tbk. --U8---2 113 119 111 114 1 1,372,300 156,362,700 224 108.571 114 T/J 346,200 112 B 6,800 345 VRNA Verena Multi Finance Tbk. --U8---2 109 108 102 102 -7 15,600 1,593,400 13 102.911 103 J 7,500 102 T/B 100 346 WAPO Wahana Pronatural Tbk. --U9---2 61 0 0 61 0 0 0 0 34.857 65 J 2,000 61 B 6,500 347 WICO Wicaksana Overseas International Tbk. --U9---2 620 580 580 580 -40 100 58,000 1 29.982 580 T/J 100 0 B 0 348 WOWS Ginting Jaya Energi Tbk. --U2---2 51 52 50 50 -1 3,414,500 172,724,700 134 11.111 51 J 1,405,300 50 T/B 1,619,600 349 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 1,600 80,000 7 13.298 50 T/J 1,154,900 0 B 0 350 YPAS Yanaprima Hastapersada Tbk --U3---2 402 402 382 402 0 2,300 882,600 5 73.761 400 J 200 0 B 0 351 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 168 158 158 158 -10 100 15,800 1 74.958 187 J 1,800 161 B 100 352 ZBRA Zebra Nusantara Tbk --U9---2 51 51 50 50 -1 800 40,100 6 28.960 50 T/J 2,300 0 B 0 353 ZINC Kapuas Prima Coal Tbk. --U2---2 140 144 137 140 0 96,367,000 13,452,805,100 1,769 499.091 140 T/J 1,252,700 139 B 368,000 354 ZONE Mega Perintis Tbk. --U4---2 418 418 414 418 0 86,100 35,989,400 59 140.268 418 T/J 1,800 416 B 500 Total 1,322,307,200 522,291,327,800 130,562 3,227,453,300 101,299,000 Jakarta, 03 July 2020 Trading Division