List of Securities Quotation Main Board Date: Tuesday, 02 June 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 7,400 7,625 7,300 7,350 -50 2,695,200 20,021,212,500 2,140 597.095 7,350 T/J 800 7,325 B 21,400 2 ABMM ABM Investama Tbk. --U9---1 1,485 1,525 1,525 1,525 40 100 152,500 1 40.667 1,485 J 6,200 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,555 1,560 1,475 1,475 -80 28,454,300 42,644,331,000 5,793 1,798.780 1,480 J 700 1,475 T/B 364,500 4 ACST Acset Indonusa Tbk. --U6---1 244 250 242 248 4 1,023,400 251,406,400 150 10.415 248 T/J 69,600 246 B 12,900 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 500 525 500 515 15 26,157,900 13,480,927,500 1,718 404.451 520 J 617,300 515 T/B 823,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,600 6,750 6,600 6,750 150 288,900 1,930,272,500 389 290.323 6,775 J 23,100 6,750 T/B 600 7 ADMG Polychem Indonesia Tbk --U3---1 91 96 91 94 3 1,928,500 181,655,000 291 8.390 95 J 89,900 94 T/B 309,300 8 ADRO Adaro Energy Tbk. CDM2BX-1 1,100 1,185 1,095 1,145 45 123,823,700 142,944,445,500 12,441 104.091 1,150 J 594,900 1,145 T/B 1,595,000 9 AGII Aneka Gas Industri Tbk. --M3---1 408 420 408 420 12 362,300 151,113,600 96 38.182 422 J 10,200 420 T/B 24,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 120 127 120 125 5 19,846,600 2,470,010,200 1,259 204.222 125 T/J 639,900 124 B 295,600 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. XDM9XX-1 2,350 2,460 2,330 2,440 90 20,468,000 49,606,144,000 1,712 1,944.672 2,440 T/J 1,001,300 2,420 B 25,100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 396 400 388 398 2 400 158,400 4 198.845 396 J 49,900 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 190 200 190 194 4 7,000 1,349,700 15 176.364 194 T/J 26,100 177 B 1,100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 3,110 3,120 0 15,500 48,359,000 7 127.347 3,120 T/J 591,000 2,920 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 910 910 885 900 -10 23,000 20,543,000 61 2,296.563 900 T/J 403,300 890 B 11,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 432 432 412 424 -8 134,200 57,971,600 4 35.333 448 J 1,000 428 B 5,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 535 570 535 555 20 137,754,600 76,432,433,500 9,959 365.926 555 T/J 1,598,600 550 B 6,306,600 19 APLI Asiaplast Industries Tbk. --U3---1 139 139 135 138 -1 35,500 4,879,000 8 115.000 138 T/J 13,100 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 98 105 98 103 5 34,746,900 3,563,521,700 1,210 28.219 104 J 1,441,700 103 T/B 9,700 21 ARNA Arwana Citramulia Tbk. --M3---1 394 394 390 394 0 284,200 111,660,800 36 2,677.904 394 T/J 70,000 392 B 65,000 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,030 0 0 1,030 0 0 0 0 304.239 980 J 10,300 965 B 100 24 ASGR Astra Graphia Tbk. --U9---1 700 725 695 700 0 167,400 118,034,000 42 145.132 720 J 10,500 700 T/B 100 25 ASII Astra International Tbk. --M4BX-1 4,770 4,950 4,630 4,730 -40 72,425,900 348,260,718,000 12,962 3,382.510 4,730 T/J 360,700 4,720 B 5,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,100 1,080 1,095 0 22,200 24,220,000 22 2,027.778 1,105 J 2,400 1,090 B 300 27 ASRI Alam Sutera Realty Tbk. --M6---1 106 112 106 110 4 31,169,600 3,430,725,300 1,780 104.762 111 J 2,124,700 110 T/B 2,335,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 354 414 356 400 46 11,462,300 4,308,281,200 928 102.564 400 T/J 1,375,800 398 B 400 29 ATIC Anabatic Technologies Tbk. --U9---1 830 825 775 825 -5 11,700 9,073,500 13 117.857 820 J 1,100 775 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 755 805 760 800 45 2,338,700 1,822,718,500 600 723.524 800 T/J 113,700 795 B 36,500 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 200 10,000 2 33.333 50 T/J 1,764,400 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 585 590 585 590 5 3,300 1,946,500 3 7,652.399 595 J 7,000 575 B 100 33 BBCA Bank Central Asia Tbk. --M8B3-1 25,950 27,500 26,200 26,800 850 36,273,900 981,486,330,000 23,888 15,314.286 26,900 J 85,900 26,800 T/B 787,600 34 BBKP Bank Bukopin Tbk. --M8---1 149 154 148 149 0 29,638,800 4,442,594,200 1,580 44.202 150 J 279,800 149 T/B 1,339,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,100 1,100 0 2,500 2,750,000 1 79.710 1,100 T/J 22,600 1,060 B 1,400 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,830 4,040 3,850 3,970 140 131,582,200 522,400,367,000 17,446 19.094 3,970 T/J 2,894,500 3,960 B 775,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,950 3,290 2,950 3,180 230 467,460,800 1,488,150,805,000 49,185 3,634.286 3,190 J 12,692,000 3,180 T/B 8,516,200 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,954,400 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 940 760 925 165 525,210,800 458,487,241,000 33,638 120.652 930 J 2,286,900 925 T/B 18,529,200 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 226 220 220 -4 287,100 63,189,000 21 223.987 226 J 153,800 222 B 100 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 174 174 170 171 -3 198,200 33,948,800 48 484.941 172 J 62,300 171 T/B 1,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,440 2,520 2,440 2,500 60 2,873,100 7,171,423,000 706 1.412 2,500 T/J 308,600 2,480 B 85,100 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 104 108 104 107 3 77,733,600 8,281,445,700 2,158 62.941 107 T/J 24,481,700 106 B 3,785,300 44 BFIN BFI Finance Indonesia Tbk. --M8---1 320 322 302 306 -14 281,400 86,387,200 188 1,568.105 310 J 21,000 306 T/B 30,600 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 168,000 8,400,000 19 146.220 50 T/J 16,448,700 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 1,030 1,030 975 1,015 -15 1,087,200 1,099,723,500 62 573.459 1,015 T/J 100,000 995 B 12,000 47 BIRD Blue Bird Tbk. --M7---1 960 1,035 960 1,035 75 3,129,300 3,158,995,000 543 15.923 1,040 J 28,500 1,035 T/B 20,400 48 BISI BISI International Tbk. --U1---1 890 895 870 895 5 19,600 17,473,500 17 447.500 895 T/J 9,700 885 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 760 785 750 775 15 11,064,700 8,565,464,000 3,028 129.167 775 T/J 30,400 770 B 383,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 488 500 488 490 2 17,689,400 8,737,499,000 2,417 113.953 492 J 11,000 490 T/B 136,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,037,600 51,880,000 49 3.455 50 T/J 200,401,900 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 93,582,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,470 4,990 4,530 4,620 150 103,817,700 487,782,901,000 17,460 1,392.124 4,630 J 1,000 4,620 T/B 235,700 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 60 52 52 -1 21,000 1,106,500 14 10.400 52 T/J 27,600 51 B 103,700 55 BMTR Global Mediacom Tbk. --M9K--1 189 197 190 193 4 23,328,200 4,530,348,200 1,749 157.089 194 J 123,800 193 T/B 241,100 56 BNBA Bank Bumi Arta Tbk. --U8---1 290 288 286 286 -4 14,000 4,008,000 4 178.750 290 J 110,000 288 B 50,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 650 675 650 675 25 6,406,300 4,284,374,000 1,113 4.984 675 T/J 295,600 670 B 60,000 58 BNII Bank Maybank Indonesia Tbk. --U8---1 151 156 150 154 3 425,100 65,686,400 109 1.835 155 J 9,400 154 T/B 1,311,200 59 BNLI Bank Permata Tbk. --M8K--1 1,275 1,285 1,275 1,275 0 39,336,900 50,188,177,000 1,005 13.882 1,280 J 1,640,400 1,275 T/B 467,800 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 81 80 76 80 -1 9,800 745,200 4 80.000 80 T/J 19,400 76 B 15,200 61 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 0 B 0 62 BRIS Bank BRIsyariah Tbk. --M8---1 300 328 300 320 20 122,242,500 38,518,044,600 10,046 62.745 322 J 1,978,700 320 T/B 400,900 63 BRPT Barito Pacific Tbk. --M3XX-1 1,350 1,395 1,330 1,340 -10 44,430,600 60,487,100,500 8,524 523.990 1,340 T/J 5,700 1,335 B 514,600 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 635 695 640 670 35 185,126,100 122,781,384,500 7,605 131.243 675 J 1,500 670 T/B 1,333,900 65 BSIM Bank Sinarmas Tbk. --U8---1 476 470 460 470 -6 25,900 12,172,000 7 320.559 470 T/J 39,500 460 B 4,600 66 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. --U8---1 1,840 1,885 1,855 1,875 35 573,200 1,073,054,000 205 362.977 1,885 J 6,900 1,875 T/B 4,200 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,880 3,240 2,870 3,050 170 53,013,800 163,207,513,000 11,471 312.821 3,070 J 1,000 3,050 T/B 1,018,600 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 88 85 87 0 452,100 38,767,000 57 47.152 87 T/J 160,000 85 B 8,600 70 BULL Buana Lintas Lautan Tbk. --M7---1 218 224 216 222 4 127,025,200 28,042,854,600 2,545 21.709 222 T/J 1,032,800 220 B 343,100 71 BVIC Bank Victoria International Tbk. --U8---1 69 71 69 69 0 237,400 16,562,900 61 65.246 69 T/J 44,500 68 B 33,000 72 BWPT Eagle High Plantations Tbk. --U1---1 77 80 77 77 0 4,889,000 378,898,600 295 16.841 78 J 1,194,000 77 T/B 852,000 73 BYAN Bayan Resources Tbk. --U2---1 14,450 0 0 14,450 0 0 0 0 249.138 14,300 J 72,900 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 210 204 208 2 376,200 77,896,000 149 63.030 208 T/J 22,000 206 B 1,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 54 50 50 0 140,957,300 7,175,607,500 643 28.571 51 J 5,738,500 50 T/B 99,920,300 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,705 1,705 1,690 1,690 -15 233,700 397,229,500 49 349.174 1,695 J 500 1,690 T/B 500 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 194 180 180 -11 1,091,800 197,431,400 54 14.085 190 J 7,700 180 T/B 21,200 78 CITY Natura City Developments Tbk. --U6---1 52 52 51 52 0 28,400 1,451,100 10 43.333 52 T/J 10,900 51 B 21,900 79 CLEO Sariguna Primatirta Tbk. --M5K--1 466 470 462 462 -4 6,552,600 3,056,539,400 959 2,008.696 464 J 32,600 462 T/B 47,200 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 0 0 1,355 0 0 0 0 129.658 1,490 J 200 1,365 B 27,000 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 101,507,200 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,775 5,950 5,600 5,800 25 12,373,900 71,374,265,000 5,301 26,415.266 5,800 T/J 201,800 5,775 B 12,600 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,600 80,000 2 45.455 50 T/J 177,300,700 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 330 350 0 400 134,200 3 176.620 360 J 1,600 350 T/B 100,400 85 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 200 0 B 0 86 CTRA Ciputra Development Tbk. --M6XX-1 575 615 580 605 30 34,101,400 20,461,849,500 3,230 135.456 605 T/J 1,343,200 600 B 355,700 87 DART Duta Anggada Realty Tbk. --U6---1 292 292 292 292 0 100 29,200 1 53.980 292 T/J 1,000 272 B 5,000 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 900 45,000 3 16.496 50 T/J 143,292,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.222 50 T/J 14,020,300 0 B 0 90 DILD Intiland Development Tbk. --U6---1 212 214 210 214 2 339,200 72,464,000 88 37.291 218 J 12,500 212 B 13,900 91 DLTA Delta Djakarta Tbk. --U5---1 4,350 4,400 4,300 4,320 -30 20,400 88,017,000 28 25,823.420 4,400 J 4,600 4,320 T/B 3,900 92 DMAS Puradelta Lestari Tbk. --M6K--1 140 149 140 145 5 106,835,800 15,430,947,700 3,928 69.048 145 T/J 2,021,000 144 B 1,108,600 93 DMND Diamond Food Indonesia Tbk. --U5---1 960 970 960 970 10 10,000 9,646,000 29 106.011 970 T/J 3,000 965 B 1,100 94 DNAR Bank Oke Indonesia Tbk. --U8---1 146 140 140 140 -6 100 14,000 1 127.273 197 J 100 146 B 21,100 95 DOID Delta Dunia Makmur Tbk. --M2---1 126 133 126 130 4 21,505,000 2,791,698,800 1,083 175.999 131 J 2,038,800 130 T/B 118,400 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 204 218 218 218 14 100 21,800 1 70.830 220 J 13,900 204 B 2,000 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 90 90 84 84 -6 7,900 670,400 14 15.273 90 J 2,400 85 B 2,200 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 73 68 71 -2 118,900 8,330,500 43 40.407 71 T/J 4,900 70 B 9,100 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 312 316 310 314 2 619,700 193,924,400 47 84.865 314 T/J 5,900 312 B 231,700 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 19,400 J 300 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 470 570 472 540 70 869,500 450,012,900 402 106.931 540 T/J 6,700 535 B 200 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,210 2,180 2,180 -10 11,000 24,052,000 30 802.440 2,200 J 100 2,180 T/B 100 103 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 51 1 2,119,400 106,235,400 54 14.571 51 T/J 138,700 50 B 453,000 104 EKAD Ekadharma International Tbk. --U3---1 925 950 920 950 25 245,100 230,266,000 127 2,411.657 955 J 23,900 950 T/B 22,200 105 ELSA Elnusa Tbk. --M2K--1 197 204 197 202 5 44,124,100 8,887,371,300 1,498 50.500 202 T/J 6,345,100 200 B 3,653,900 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,700 1,035,000 3 10.308 50 T/J 598,458,600 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,990 5,000 5,000 5,000 10 10,000 50,000,000 1 694.444 4,830 J 1,000 4,650 B 1,100 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,295 1,250 1,260 5 14,870,000 18,965,053,500 3,637 126.000 1,265 J 10,000 1,260 T/B 651,500 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 150 148 149 1 597,700 89,225,600 137 277.411 150 J 149,100 149 T/B 159,200 110 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 200 10,000 2 20.080 50 T/J 299,400 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 64 74 64 73 9 270,700 19,119,700 34 6.012 73 T/J 55,800 72 B 14,700 112 EXCL XL Axiata Tbk. --M7BX-1 2,590 2,650 2,530 2,570 -20 15,722,700 40,254,947,000 4,737 130.429 2,570 T/J 532,400 2,560 B 77,200 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,800 J 2,000 6,375 B 100 114 FILM MD Pictures Tbk. --U9---1 187 188 179 185 -2 13,933,500 2,515,644,300 455 88.095 185 T/J 46,100 183 B 7,600 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 11,800 590,000 5 22.727 50 T/J 3,581,700 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 97 98 95 96 -1 28,859,000 2,785,140,500 1,748 5.333 97 J 1,895,100 96 T/B 1,686,900 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 1,705,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,570 0 0 1,570 0 0 0 0 1,256.000 1,565 J 300 0 B 0 119 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. --M5B3-1 48,750 48,750 47,500 47,500 -1,250 2,404,800 115,258,190,000 5,691 1,853.659 47,550 J 400 47,500 T/B 124,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 1,750 1,550 1,750 200 4,000 6,275,000 6 149.573 1,745 J 35,800 1,450 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 238 254 238 250 12 102,089,600 25,338,327,600 5,119 33.607 250 T/J 1,985,000 248 B 840,900 123 GJTL Gajah Tunggal Tbk. --M4---1 354 366 354 364 10 3,841,700 1,389,129,400 563 71.462 366 J 309,300 364 T/B 748,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 81 77 79 2 10,583,600 836,319,400 605 19.750 79 T/J 13,600 78 B 797,700 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,290 1,285 1,260 1,285 -5 321,200 412,140,000 180 100.000 1,285 T/J 9,200 1,280 B 2,600 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 50 50 -1 1,710,700 86,056,000 50 21.568 51 J 467,100 50 T/B 697,400 127 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. --U6---1 83 83 79 83 0 284,200 23,581,700 11 33.200 84 J 500 82 B 200 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 20,200 1,010,000 3 26.579 50 T/J 16,540,300 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 4,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 525 0 0 525 0 0 0 0 100.000 520 J 400 0 B 0 132 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. --U9---1 3,150 3,210 3,150 3,200 50 409,100 1,306,239,000 189 86.486 3,200 T/J 108,400 3,190 B 9,000 134 HERO Hero Supermarket Tbk. --U9---1 890 950 845 890 0 4,400 3,859,500 11 1,857.727 890 T/J 248,800 860 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 3,090 2,890 3,010 160 209,300 626,928,000 117 921.447 3,030 J 10,000 3,010 T/B 2,900 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 545 530 530 -5 30,100 16,250,000 5 815.385 535 J 11,000 530 T/B 100 137 HKMU HK Metals Utama Tbk. --U9---1 63 68 60 67 4 56,419,700 3,672,679,900 2,024 29.130 67 T/J 1,903,100 66 B 802,300 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,940 1,895 1,820 1,845 -95 72,894,600 135,700,211,500 11,689 9,210.264 1,850 J 261,400 1,845 T/B 2,867,100 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 695 675 690 10 22,171,700 15,169,086,000 1,331 222.581 690 T/J 225,100 685 B 94,600 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 77 77 74 74 -3 2,600 192,700 2 40.000 74 T/J 600 73 B 4,000 141 HRTA Hartadinata Abadi Tbk. --M5---1 236 242 226 240 4 77,700 18,077,400 29 80.000 238 J 1,500 236 B 1,000 142 HRUM Harum Energy Tbk. --M2K--1 1,215 1,240 1,215 1,240 25 70,700 87,057,000 111 23.846 1,245 J 6,300 1,240 T/B 28,700 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,150 8,550 8,250 8,475 325 39,990,400 338,760,417,500 19,127 314.180 8,500 J 724,500 8,475 T/B 1,884,800 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 123 126 120 124 1 279,400 34,193,200 42 9.688 126 J 124,900 124 T/B 181,900 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 142 144 142 143 1 127,300 18,257,400 35 136.190 145 J 112,800 143 T/B 23,800 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 242 232 240 0 162,500 37,774,800 15 156.863 240 T/J 10,100 236 B 400 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 500 25,000 1 14.286 50 T/J 13,337,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 505 505 498 500 -5 1,513,900 760,921,600 143 67.125 505 J 187,500 500 T/B 457,300 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 131 134 130 131 0 952,400 125,405,400 82 26.200 133 J 30,400 131 T/B 14,600 151 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,035 1,000 1,010 0 1,085,200 1,103,775,000 433 404.000 1,015 J 7,900 1,010 T/B 245,900 152 INCI Intanwijaya Internasional Tbk --U3---1 372 396 346 396 24 65,900 22,859,000 37 42.830 370 J 11,900 346 B 12,600 153 INCO Vale Indonesia Tbk. --M2XX-1 2,780 2,990 2,800 2,930 150 18,168,300 52,641,149,000 3,614 1,195.918 2,940 J 1,600 2,930 T/B 277,800 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,750 6,175 5,800 6,025 275 35,346,700 212,185,930,000 15,272 1,031.343 6,050 J 257,600 6,025 T/B 222,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,340 2,200 2,320 50 54,000 125,242,000 27 312.462 2,310 J 100 2,240 B 5,000 156 INDS Indospring Tbk. --M4---1 1,915 1,915 1,915 1,915 0 5,100 9,766,500 3 179.531 1,940 J 600 1,915 T/B 6,000 157 INDY Indika Energy Tbk. XDM2K--1 640 675 640 650 10 18,902,200 12,385,330,000 2,838 22.034 660 J 40,800 650 T/B 515,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,900 5,200 5,750 500 10,776,300 60,566,495,000 5,468 296.289 5,775 J 149,700 5,750 T/B 32,900 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 54,700 2,735,600 20 0.286 51 J 11,700 50 T/B 180,300 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,100 14,250 12,325 13,500 1,400 8,246,400 110,652,620,000 6,752 540.000 13,500 T/J 43,800 13,475 B 200 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 338 350 318 340 2 2,623,900 898,727,600 514 20.732 344 J 200 340 T/B 154,800 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 65 64 65 1 300 19,300 3 30.952 65 T/J 20,500 64 B 100 163 IPTV MNC Vision Networks Tbk. --U9---1 382 382 378 382 0 27,826,300 10,574,464,800 226 159.167 382 T/J 621,400 380 B 320,500 164 ISAT Indosat Tbk. --M7K--1 2,020 2,090 2,020 2,070 50 6,158,500 12,666,994,000 2,597 147.857 2,070 T/J 77,900 2,060 B 309,300 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 124 118 121 0 3,790,000 458,792,900 432 41.017 122 J 306,100 121 T/B 93,400 166 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,500 8,200 8,475 375 3,981,800 33,523,922,500 3,346 60.536 8,500 J 400,800 8,475 T/B 24,300 167 JAWA Jaya Agra Wattie Tbk. --U1---1 69 79 65 67 -2 7,400 498,100 9 13.400 67 T/J 20,000 65 B 1,100 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 408 J 100 392 B 100 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 980 900 980 80 136,864,800 129,036,653,500 13,385 267.906 985 J 950,600 980 T/B 3,789,600 170 JRPT Jaya Real Property Tbk. --M6K--1 418 424 414 416 -2 460,600 192,740,800 349 400.000 418 J 35,500 416 T/B 301,900 171 JSKY Sky Energy Indonesia Tbk. --U4---1 79 82 79 79 0 10,531,100 843,519,000 862 39.500 79 T/J 34,600 78 B 393,000 172 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,550 3,840 3,590 3,820 270 58,842,300 219,328,114,000 10,187 225.262 3,820 T/J 354,700 3,810 B 256,100 173 KAEF Kimia Farma Tbk. --M5---1 1,160 1,180 1,160 1,180 20 3,155,600 3,695,426,000 999 1,180.000 1,180 T/J 139,800 1,175 B 41,600 174 KBLI KMI Wire & Cable Tbk. --M4K--1 386 390 380 388 2 1,709,800 655,771,800 258 47.145 388 T/J 298,100 384 B 18,000 175 KEEN Kencana Energi Lestari Tbk. --M7---1 280 280 262 274 -6 2,706,600 728,812,000 108 69.192 274 T/J 29,000 272 B 603,100 176 KICI Kedaung Indah Can Tbk --U5---1 216 208 202 202 -14 5,400 1,092,600 8 42.886 202 T/J 3,100 0 B 0 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 140 149 140 146 6 2,816,100 410,426,300 380 5.065 146 T/J 496,400 145 B 399,400 178 KINO Kino Indonesia Tbk. XDM5---1 2,660 2,760 2,630 2,660 0 2,375,100 6,403,581,000 671 70.000 2,670 J 1,000 2,660 T/B 43,400 179 KKGI Resource Alam Indonesia Tbk. --U2---1 208 210 194 200 -8 8,600 1,776,000 11 701.754 200 T/J 94,600 0 B 0 180 KLBF Kalbe Farma Tbk. --M5BX-1 1,415 1,425 1,320 1,385 -30 63,506,700 87,768,600,000 9,000 13,508.241 1,390 J 52,500 1,385 T/B 2,935,700 181 KOBX Kobexindo Tractors Tbk. --U9---1 91 91 89 91 0 39,100 3,530,800 37 22.750 92 J 10,600 91 T/B 14,400 182 KOTA DMS Propertindo Tbk. --U6---1 700 720 660 660 -40 7,302,500 5,093,756,000 462 330.000 690 J 3,200 0 B 0 183 KPAL Steadfast Marine Tbk. --U4---1 57 58 54 55 -2 3,362,300 186,103,000 269 47.826 57 J 169,100 55 T/B 876,800 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 192 202 192 192 0 124,015,200 24,267,265,200 6,256 23.870 193 J 223,500 192 T/B 752,100 185 KREN Kresna Graha Investama Tbk. --U9---1 69 79 71 77 8 145,355,000 11,085,665,900 7,258 801.082 78 J 1,696,900 77 T/B 2,013,100 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 700 35,000 3 7.806 50 T/J 17,290,800 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 5,500 J 600 5,000 B 100 188 LINK Link Net Tbk. --M9---1 2,410 2,520 2,430 2,510 100 564,000 1,412,681,000 338 156.875 2,510 T/J 91,200 2,500 B 200 189 LION Lion Metal Works Tbk. --U3---1 236 234 224 234 -2 850,500 198,957,000 6 146.553 234 T/J 5,500 226 B 500 190 LPCK Lippo Cikarang Tbk --U6---1 705 750 705 730 25 613,800 446,550,500 237 82.305 735 J 94,100 730 T/B 9,200 191 LPGI Lippo General Insurance Tbk. --U8---1 3,980 3,970 3,970 3,970 -10 100 397,000 1 178.427 3,900 J 5,000 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 184 186 176 179 -5 29,571,100 5,307,459,000 2,492 57.802 180 J 286,600 179 T/B 151,800 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,450 1,540 1,450 1,485 35 22,103,800 32,964,698,500 4,932 33.650 1,490 J 60,200 1,485 T/B 464,100 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 740 690 735 45 27,072,800 19,582,127,500 2,138 189.677 740 J 1,730,300 735 T/B 140,700 195 LTLS Lautan Luas Tbk. --U9---1 410 426 410 422 12 90,800 38,564,400 36 149.176 426 J 126,100 422 T/B 2,500 196 MAIN Malindo Feedmill Tbk. --M3K--1 505 535 505 530 25 14,259,000 7,506,101,500 1,707 301.136 535 J 915,800 530 T/B 203,800 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 10,700 535,000 4 6.835 50 T/J 404,825,900 0 B 0 198 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 199 MAPI Mitra Adiperkasa Tbk. --M9K--1 725 735 705 725 0 35,103,500 25,361,429,500 3,268 1,163.444 725 T/J 994,600 720 B 295,800 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 565 580 535 540 -25 4,760,700 2,680,810,000 316 1,080.000 545 J 37,500 540 T/B 31,100 201 MASA Multistrada Arah Sarana Tbk. --U4---1 402 378 376 378 -24 1,100 415,600 3 268.771 402 J 100 378 T/B 1,300 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,100 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 306 308 304 306 0 659,900 201,713,000 138 19.125 306 T/J 19,300 304 B 99,000 204 MBTO Martina Berto Tbk. --U5---1 59 73 56 70 11 91,400 5,494,900 26 9.459 70 T/J 97,000 58 B 10,600 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 118 120 116 118 0 1,407,800 165,482,300 110 105.837 119 J 143,900 118 T/B 400 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 3,935,000 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 62 69 61 67 5 129,173,300 8,558,388,800 3,869 19.884 68 J 6,568,300 67 T/B 3,831,900 208 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100,700 5,035,000 2 8.039 50 T/J 53,253,900 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 440 462 440 450 10 96,609,300 43,657,150,600 5,086 792.574 452 J 1,210,500 450 T/B 631,600 210 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,500 J 15,400 6,400 B 200 211 META Nusantara Infrastructure Tbk. --U7---1 95 96 95 95 0 68,400 6,498,500 26 28.781 96 J 54,700 95 T/B 6,400 212 MGRO Mahkota Group Tbk. --M1K--1 680 700 675 695 15 2,890,000 2,020,158,500 290 308.889 695 T/J 105,400 690 B 19,100 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,370 2,550 2,270 2,540 170 2,401,100 5,920,340,000 898 149.545 2,540 T/J 2,100 2,520 B 500 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,950 10,000 9,950 9,975 25 100,300 1,000,192,500 51 63,535.032 9,975 T/J 13,000 9,950 B 5,200 215 MLPL Multipolar Tbk. --M9---1 50 54 50 52 2 8,501,000 435,441,100 319 5.964 52 T/J 76,100 51 B 164,400 216 MLPT Multipolar Technology Tbk. --U9---1 535 590 535 565 30 604,600 348,100,500 132 117.708 565 T/J 1,166,100 555 B 10,000 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 850 900 860 885 35 69,808,300 61,518,206,500 8,004 98.333 890 J 887,700 885 T/B 2,456,600 218 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 635 595 595 595 -40 1,097,900 653,250,500 192 39.667 595 T/J 20,648,600 0 B 0 219 MPPA Matahari Putra Prima Tbk. --U9---1 110 114 110 113 3 1,381,300 155,117,300 172 47.509 114 J 137,700 113 T/B 2,327,400 220 MRAT Mustika Ratu Tbk. --U5---1 130 131 125 126 -4 32,200 4,029,500 12 19.385 135 J 2,500 126 T/B 2,600 221 MSIN MNC Studios International Tbk. --M9---1 300 308 300 304 4 194,300 59,009,000 77 60.800 304 T/J 174,500 302 B 10,000 222 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,045 1,000 1,045 45 3,700 3,754,000 7 68.750 1,170 J 800 1,000 B 1,000 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,305 1,400 1,305 1,400 95 1,120,300 1,516,356,500 299 2,520.343 1,400 T/J 272,000 1,395 B 500 224 MTLA Metropolitan Land Tbk. --U6---1 400 0 0 400 0 0 0 0 168.173 400 J 28,100 0 B 0 225 MYOH Samindo Resources Tbk. --U2---1 860 900 860 900 40 194,300 172,080,500 90 107.197 900 T/J 800 885 B 100 226 MYOR Mayora Indah Tbk. --M5KB-1 2,200 2,340 2,200 2,320 120 10,825,000 24,810,972,000 2,830 11,605.803 2,320 T/J 157,200 2,310 B 6,200 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 51,400 2,570,000 6 7.516 52 J 50,000 50 T/B 1,300 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 406 412 406 408 2 521,100 213,044,600 202 125.538 410 J 47,300 408 T/B 89,800 229 NISP Bank OCBC NISP Tbk. --U8---1 700 715 695 700 0 55,600 39,206,000 28 848.238 715 J 1,400 705 B 200 230 NOBU Bank Nationalnobu Tbk. --U8---1 635 0 0 635 0 0 0 0 169.333 715 J 100 655 B 2,000 231 NRCA Nusa Raya Cipta Tbk. --U6---1 338 338 332 336 -2 1,260,400 423,489,600 30 39.529 338 J 20,600 336 T/B 752,600 232 NZIA Nusantara Almazia Tbk. XDU6---1 130 148 129 137 7 2,600 377,400 8 62.273 137 T/J 4,000 129 B 1,100 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,599,700 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 68 65 66 0 2,030,100 133,353,000 208 66.000 66 T/J 58,500 65 B 97,800 235 PANR Panorama Sentrawisata Tbk. --U9---1 93 94 87 90 -3 5,694,600 510,507,800 413 53.999 91 J 1,900 89 B 308,100 236 PANS Panin Sekuritas Tbk. --U8---1 745 895 765 855 110 468,200 382,503,000 149 621.818 855 T/J 5,100 815 B 1,000 237 PBID Panca Budi Idaman Tbk. --U3---1 900 975 900 910 10 73,100 66,136,500 39 107.059 910 T/J 15,300 900 B 500 238 PBRX Pan Brothers Tbk. --M4---1 264 270 252 252 -12 243,900 62,591,000 108 446.018 254 J 300 252 T/B 11,000 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,010 1,010 990 1,010 0 6,900 6,920,500 18 84.307 1,015 J 9,400 1,000 B 40,100 241 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 925 860 885 25 244,429,200 219,325,277,000 12,597 295.000 890 J 6,342,300 885 T/B 2,686,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 466 540 470 535 69 578,800 289,311,800 100 104.390 535 T/J 54,500 530 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,200 2,200 2,120 2,180 -20 26,500 58,249,000 9 904.602 2,200 J 3,400 2,180 T/B 1,900 244 PNBN Bank Pan Indonesia Tbk --M8K--1 740 765 735 740 0 3,001,200 2,242,328,000 519 1,232.101 745 J 235,300 740 T/B 354,100 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 38,300 1,915,000 10 50.000 50 T/J 4,862,100 0 B 0 246 PNIN Paninvest Tbk. --U8---1 790 815 795 810 20 174,900 140,946,000 40 861.336 810 T/J 29,500 805 B 10,000 247 PNLF Panin Financial Tbk. --M8K--1 168 177 167 175 7 17,363,700 3,007,098,600 961 189.148 176 J 1,181,200 175 T/B 472,900 248 POLL Pollux Properti Indonesia Tbk. --U6---1 7,825 8,200 7,300 7,850 25 28,500 222,087,500 110 1,276.423 7,850 T/J 1,000 7,475 B 700 249 PPRE PP Presisi Tbk. --U7---1 196 204 195 204 8 23,749,800 4,748,789,900 3,107 47.442 204 T/J 64,600 202 B 18,700 250 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 6,609,500 330,475,000 269 108.108 50 T/J 55,332,500 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 159 140 159 9 15,300 2,170,800 9 89.512 155 J 5,100 154 B 100 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,130 3,140 3,120 3,130 0 21,900 68,473,000 35 48.154 3,130 T/J 5,500 3,120 B 1,200 253 PSSI Pelita Samudera Shipping Tbk. --U7---1 141 147 140 146 5 108,000 15,517,600 52 108.148 147 J 17,600 146 T/B 42,400 254 PTBA Bukit Asam Tbk. --M2BX-1 1,945 2,100 1,970 2,080 135 125,564,400 257,345,043,500 13,201 1,808.696 2,090 J 1,330,000 2,080 T/B 295,000 255 PTIS Indo Straits Tbk. --U7---1 188 216 177 194 6 20,100 3,707,700 21 20.421 194 T/J 7,600 182 B 1,000 256 PTPP PP (Persero) Tbk. --M6XX-1 725 755 730 740 15 44,762,700 33,332,786,000 4,774 139.098 745 J 1,567,800 740 T/B 1,298,100 257 PTRO Petrosea Tbk. --M2---1 1,220 1,245 1,220 1,245 25 816,600 1,006,210,000 383 996.000 1,250 J 17,000 1,245 T/B 33,700 258 PTSN Sat Nusapersada Tbk --M4---1 161 164 160 161 0 4,332,000 699,998,400 454 83.276 162 J 57,900 161 T/B 202,600 259 PUDP Pudjiadi Prestige Tbk. --U9---1 220 0 0 220 0 0 0 0 27.440 266 J 400 226 B 1,000 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 93 89 90 -3 4,106,500 371,035,000 345 30.000 91 J 5,000 90 T/B 282,400 261 PWON Pakuwon Jati Tbk. --M6B3-1 362 388 364 384 22 439,327,800 166,122,265,600 13,775 1,480.396 386 J 2,399,000 384 T/B 4,163,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 725 750 705 725 0 279,200 200,142,500 177 65.909 725 T/J 48,400 720 B 31,200 263 RAJA Rukun Raharja Tbk. --M7---1 95 97 92 95 0 3,496,500 328,750,000 720 326.326 95 T/J 221,800 94 B 33,500 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 570 630 570 610 40 31,414,600 19,081,903,500 3,107 381.250 610 T/J 1,113,700 605 B 188,600 265 RANC Supra Boga Lestari Tbk. --U9---1 340 340 320 322 -18 44,600 14,349,400 12 64.400 340 J 4,600 322 T/B 65,300 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 17,100 855,000 3 15.994 50 T/J 9,303,500 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,560 0 0 4,560 0 0 0 0 240.229 5,050 J 1,000 4,600 B 1,700 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 274 J 5,000 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 100 99 98 99 -1 25,300 2,494,700 6 15.724 99 T/J 31,100 96 B 100 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 236 272 236 236 0 8,600 2,248,600 7 1,846.635 266 J 9,800 238 B 2,200 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,250 1,275 0 110,700 140,550,000 114 500.000 1,275 T/J 1,024,100 1,265 B 100 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 412 414 410 412 0 485,600 200,456,600 122 343.333 412 T/J 1,700 410 B 6,600 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 20,400 8,650 B 1,000 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,000 1,000 960 965 -35 34,895,500 33,849,002,500 2,740 436.547 965 T/J 145,100 960 B 962,400 275 SDPC Millennium Pharmacon International Tbk. --U9---1 93 95 91 93 0 15,900 1,487,300 16 62.079 95 J 400 93 T/B 5,800 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 840 870 -30 42,600 36,499,500 31 973.100 860 J 2,400 0 B 0 277 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,300 2,320 -20 186,300 431,820,000 26 99.145 2,320 T/J 22,800 2,300 B 20,800 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,250 1,215 1,240 20 3,303,200 4,086,986,500 1,348 213.793 1,240 T/J 59,300 1,235 B 1,000 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,475 5,600 5,100 5,125 -350 66,000 349,615,000 129 58.207 5,200 J 500 5,125 T/B 16,600 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 202 210 204 204 2 8,783,100 1,805,460,600 443 18.545 206 J 185,000 204 T/B 651,800 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 296 284 288 0 12,096,100 3,488,416,600 1,196 51.429 290 J 189,600 288 T/B 31,600 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,000 1,015 995 1,010 10 174,500 175,095,500 43 1,219.807 1,010 T/J 2,900 1,005 B 7,000 283 SMDR Samudera Indonesia Tbk. --U7---1 143 144 140 144 1 446,100 64,188,700 29 577.895 145 J 2,600 144 T/B 5,700 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,800 9,900 9,700 9,725 -75 7,020,800 68,485,582,500 3,326 3,384.021 9,725 T/J 1,090,400 9,700 B 100,200 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 180 180 0 3,400 612,000 2 93.264 180 T/J 2,500 175 B 300,800 286 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 0 0 12,250 0 0 0 0 913.177 0 J 0 0 B 0 287 SMRA Summarecon Agung Tbk. --M6K--1 464 484 462 478 14 39,033,100 18,536,771,000 2,714 785.409 478 T/J 501,000 476 B 449,700 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,070 1,140 1,100 1,140 70 2,743,800 3,054,199,500 603 3,044.953 1,145 J 22,600 1,140 T/B 12,700 289 SOCI Soechi Lines Tbk. --M7---1 131 134 126 128 -3 13,281,900 1,717,588,000 827 23.273 128 T/J 607,000 127 B 392,100 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 300 0 B 0 291 SPMA Suparma Tbk. --U3---1 278 280 268 268 -10 4,600 1,234,000 4 120.136 278 J 800 268 T/B 51,500 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 131 142 133 136 5 184,400 25,130,800 164 145.143 137 J 157,000 136 T/B 2,000 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 142 154 144 152 10 46,299,700 6,993,262,700 2,506 63.333 153 J 529,300 152 T/B 815,100 294 SRSN Indo Acidatama Tbk --U3---1 53 55 53 54 1 2,816,500 150,748,900 116 9.835 54 T/J 1,289,300 53 B 597,000 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 312 330 308 320 8 64,513,500 20,645,578,600 3,728 131.282 322 J 141,700 320 T/B 65,300 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 835 860 810 835 0 1,143,900 951,359,500 774 124.627 835 T/J 211,600 825 B 65,100 297 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 138 138 0 10,000 1,380,000 1 135.294 137 J 2,500 129 B 200,000 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 10,000 500,000 1 0.714 50 T/J 11,731,100 0 B 0 299 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 300 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 40,849,900 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,060 1,060 1,025 1,055 -5 25,504,300 26,649,440,500 2,036 260.494 1,060 J 456,400 1,055 T/B 27,500 302 TBLA Tunas Baru Lampung Tbk. --M5---1 498 520 498 515 17 4,976,300 2,536,645,500 656 117.272 515 T/J 74,100 510 B 76,500 303 TCID Mandom Indonesia Tbk. --U5---1 7,875 7,875 7,625 7,875 0 600 4,675,000 4 772.422 7,900 J 700 7,850 B 700 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 86 90 86 88 2 7,608,500 669,835,700 485 38.596 89 J 151,800 87 B 635,700 305 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 121 115 116 0 42,825,300 5,042,042,800 1,649 37.419 117 J 1,776,800 116 T/B 2,823,200 306 TGRA Terregra Asia Energy Tbk. --U7---1 72 72 69 72 0 785,200 55,171,000 100 36.000 72 T/J 680,600 71 B 1,000 307 TINS Timah Tbk. --M2K--1 444 468 446 458 14 48,393,700 22,215,222,200 2,748 234.035 460 J 288,300 458 T/B 1,070,000 308 TIRT Tirta Mahakam Resources Tbk --U3---1 54 55 54 55 1 18,300 998,500 5 25.143 54 J 5,000 53 B 500 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,970 4,280 3,770 4,260 290 87,890,000 357,315,034,000 25,120 263.388 4,270 J 243,800 4,260 T/B 103,900 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,270 3,120 3,250 100 174,790,600 563,584,260,000 23,247 1,707.964 3,260 J 3,620,800 3,250 T/B 1,117,100 311 TMAS Temas Tbk. --M7---1 91 98 90 93 2 1,702,800 159,175,000 116 213.901 94 J 80,000 93 T/B 4,200 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 336 338 338 338 2 13,400 4,529,200 9 71.326 338 T/J 50,700 320 B 4,800 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 11,600 580,000 8 80.475 50 T/J 24,221,900 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 272 278 272 276 4 3,135,000 863,560,000 220 99.200 276 T/J 1,718,700 274 B 478,400 315 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 955 1,005 945 970 15 69,828,900 68,321,214,000 11,018 4,620.588 970 T/J 3,960,600 965 B 64,900 316 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 317 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 129 122 129 7 1,900 233,900 9 129.994 123 J 1,100 115 B 1,500 318 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. --U3---1 352 366 366 366 14 3,000 1,098,000 1 218.325 390 J 22,500 366 T/B 7,000 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,210 1,175 1,200 0 61,500 73,716,000 44 214.072 1,210 J 3,200 1,200 T/B 76,500 321 TURI Tunas Ridean Tbk. --U9---1 1,410 1,410 1,410 1,410 0 700 987,000 4 3,133.333 1,410 T/J 32,900 0 B 0 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,560 1,560 1,520 1,550 -10 581,000 898,781,000 300 103.333 1,550 T/J 816,800 1,545 B 800 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,520 1,590 1,500 1,565 45 449,400 696,724,500 360 3,034.357 1,570 J 54,400 1,565 T/B 5,500 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,050 3,100 3,050 3,050 0 200 615,000 2 112.960 3,250 J 700 3,060 B 900 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 52 50 50 0 264,700 13,315,000 29 2.375 51 J 300 50 T/B 339,100 326 UNTR United Tractors Tbk. --M9BX-1 15,700 16,575 15,500 16,375 675 6,569,200 107,348,365,000 7,032 19,494.048 16,375 T/J 11,800 16,350 B 300 327 UNVR Unilever Indonesia Tbk. --M5BX-1 7,750 8,200 7,800 8,100 350 27,780,700 223,832,897,500 10,360 207,373.272 8,125 J 62,800 8,100 T/B 1,228,700 328 VICO Victoria Investama Tbk. --U8---1 116 108 108 108 -8 2,670,300 288,392,400 4,991 86.400 108 T/J 771,100 0 B 0 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 600 30,000 4 16.667 50 T/J 51,560,300 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 242 264 250 256 14 4,037,600 1,049,567,600 27 113.242 258 J 1,800 248 B 100 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 160 169 162 167 7 30,161,100 4,994,610,300 1,341 57.586 167 T/J 319,100 166 B 128,200 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 110 114 103 112 2 1,146,000 120,599,100 228 48.892 112 T/J 43,700 111 B 4,500 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 131 136 128 134 3 6,847,100 911,674,800 440 20.615 135 J 229,300 134 T/B 246,000 334 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,085 1,150 1,085 1,145 60 36,526,000 40,904,100,500 4,573 294.304 1,150 J 1,376,800 1,145 T/B 4,566,800 335 WINS Wintermar Offshore Marine Tbk. --U7---1 73 73 68 73 0 49,900 3,403,000 15 19.742 73 T/J 37,300 72 B 200 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 190 193 189 190 0 281,000 53,370,300 68 28.805 192 J 6,300 190 T/B 200 337 WOOD Integra Indocabinet Tbk. --M5K--1 336 362 336 354 18 63,796,400 22,537,407,800 2,837 136.154 354 T/J 1,235,000 352 B 731,200 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 151 158 151 157 6 41,379,200 6,442,090,800 1,364 32.041 157 T/J 27,700 156 B 125,900 339 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 635 605 630 20 71,815,600 44,918,672,500 4,583 170.040 635 J 1,788,000 630 T/B 48,300 340 WTON Wijaya Karya Beton Tbk. --M3K--1 228 238 228 236 8 8,740,900 2,054,410,800 852 40.000 238 J 1,671,900 236 T/B 22,000 Total 6,427,689,100 9,625,769,318,100 640,740 2,238,420,400 227,913,100 Jakarta, 02 June 2020 Trading Division