List of Securities Quotation Main Board Date: Thursday, 04 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 7,700 8,000 7,700 7,875 175 2,815,100 22,052,250,000 1,760 639.745 7,875 T/J 111,700 7,850 B 100 2 ABMM ABM Investama Tbk. --U9---1 1,525 1,500 1,450 1,495 -30 3,200 4,699,500 7 39.867 1,450 J 900 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,540 1,485 1,495 -5 13,209,900 19,808,200,500 3,546 1,823.171 1,495 T/J 1,679,600 1,490 B 20,800 4 ACST Acset Indonusa Tbk. --U6---1 254 284 260 266 12 5,075,400 1,376,503,000 782 11.170 268 J 24,300 266 T/B 12,800 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 640 540 590 55 144,799,600 85,946,820,500 9,938 463.352 595 J 759,200 590 T/B 3,331,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,700 6,825 6,700 6,775 75 266,900 1,805,320,000 297 291.398 6,800 J 25,300 6,750 B 25,900 7 ADMG Polychem Indonesia Tbk --U3---1 94 102 95 99 5 3,892,700 383,839,900 405 8.837 100 J 187,800 99 T/B 205,700 8 ADRO Adaro Energy Tbk. --M2BX-1 1,165 1,150 1,105 1,120 -45 100,659,200 113,729,393,000 9,624 101.818 1,125 J 70,500 1,120 T/B 884,400 9 AGII Aneka Gas Industri Tbk. --M3---1 432 486 432 476 44 1,171,600 538,764,400 233 43.273 476 T/J 123,800 450 B 334,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 124 131 124 128 4 11,784,800 1,501,861,200 717 209.123 129 J 207,700 128 T/B 177,800 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 2,450 2,530 2,390 2,430 -20 12,591,400 31,154,486,000 1,756 1,936.703 2,430 T/J 1,047,400 2,420 B 13,800 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 0 0 398 0 0 0 0 198.845 390 J 1,500 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 186 194 181 187 1 36,100 6,732,600 39 170.000 187 T/J 19,300 179 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 3,110 3,120 0 900 2,801,000 2 127.347 3,350 J 200 3,010 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 890 915 880 890 0 456,000 406,861,500 145 2,271.045 890 T/J 185,700 885 B 5,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 430 430 426 426 -4 300 128,600 3 35.500 468 J 200 426 T/B 300 18 ANTM Aneka Tambang Tbk. --M2XX-1 555 590 550 570 15 214,067,000 122,811,417,000 12,334 375.816 575 J 2,271,800 570 T/B 7,901,800 19 APLI Asiaplast Industries Tbk. --U3---1 129 126 126 126 -3 23,200 2,923,200 3 105.000 126 T/J 26,800 120 B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 112 120 109 115 3 63,961,000 7,390,559,800 2,157 31.507 115 T/J 1,355,900 114 B 1,456,500 21 ARNA Arwana Citramulia Tbk. --M3---1 390 404 388 390 0 2,103,600 823,277,800 110 2,650.717 390 T/J 136,700 388 B 54,700 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---1 980 960 960 960 -20 1,400 1,344,000 2 283.562 995 J 10,000 960 T/B 200 24 ASGR Astra Graphia Tbk. --U9---1 720 730 715 715 -5 384,900 279,073,000 67 148.242 720 J 137,600 715 T/B 37,600 25 ASII Astra International Tbk. --M4BX-1 4,890 4,960 4,740 4,760 -130 82,711,000 397,382,593,000 15,564 3,403.963 4,770 J 71,400 4,760 T/B 1,103,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,100 1,085 1,085 -15 30,300 33,002,500 27 2,009.259 1,085 T/J 2,400 1,080 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 120 127 118 119 -1 141,205,400 17,347,070,800 3,244 113.333 120 J 592,200 119 T/B 3,411,000 28 ASSA Adi Sarana Armada Tbk. --M7K--1 384 404 380 384 0 13,207,100 5,227,874,000 546 98.462 384 T/J 3,362,700 382 B 108,200 29 ATIC Anabatic Technologies Tbk. --U9---1 770 0 0 770 0 0 0 0 110.000 815 J 3,300 720 B 1,000 30 AUTO Astra Otoparts Tbk. --M4---1 825 870 835 840 15 2,967,400 2,527,634,500 644 759.700 845 J 100,600 840 T/B 389,900 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 2,800 140,000 3 33.333 50 T/J 1,687,400 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 580 585 570 570 -10 17,900 10,206,000 18 7,392.996 575 J 20,200 570 T/B 5,200 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,900 29,950 28,000 28,950 50 47,231,700 1,380,827,812,500 25,327 16,542.857 28,975 J 35,100 28,950 T/B 41,000 34 BBKP Bank Bukopin Tbk. --M8---1 158 168 159 159 1 201,252,500 32,902,435,800 7,027 47.168 160 J 460,800 159 T/B 1,589,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,105 1,105 1,095 1,095 -10 1,151,100 1,261,455,500 24 79.348 1,100 J 106,900 1,095 T/B 4,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,130 4,360 4,110 4,140 10 113,520,800 479,619,180,000 18,912 19.912 4,140 T/J 3,673,600 4,130 B 205,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,100 3,200 3,030 3,060 -40 250,143,200 773,133,599,000 37,559 3,497.143 3,070 J 1,114,700 3,060 T/B 307,500 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,649,400 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,010 1,055 970 975 -35 256,803,400 259,260,355,500 20,855 127.174 980 J 1,855,400 975 T/B 1,810,900 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 228 220 222 0 21,800 4,841,800 7 226.023 228 J 152,100 220 B 106,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 171 175 163 175 4 1,582,900 265,676,900 203 496.285 175 T/J 29,000 174 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,540 2,710 2,540 2,650 110 6,354,000 16,771,189,000 1,817 1.496 2,660 J 600 2,650 T/B 5,500 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 123 114 118 3 95,737,700 11,345,730,700 3,138 69.412 118 T/J 2,736,500 117 B 68,800 44 BFIN BFI Finance Indonesia Tbk. --M8---1 310 316 302 306 -4 3,024,800 939,755,600 298 1,568.105 306 T/J 8,300 304 B 6,000 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 8,913,500 445,675,000 190 146.220 50 T/J 23,044,800 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,000 1,000 1,000 0 20,500 20,500,000 9 564.985 1,000 T/J 110,000 995 B 200 47 BIRD Blue Bird Tbk. --M7---1 1,115 1,165 1,050 1,060 -55 3,343,600 3,685,230,500 994 16.308 1,060 T/J 126,200 1,055 B 63,700 48 BISI BISI International Tbk. --U1---1 920 950 890 940 20 91,300 85,802,500 50 470.000 940 T/J 8,300 905 B 13,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 790 815 780 780 -10 9,260,700 7,371,354,500 1,821 130.000 785 J 209,300 780 T/B 83,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 496 530 498 510 14 35,471,000 18,398,738,300 4,260 118.605 510 T/J 97,000 505 B 653,600 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 10,887,100 544,355,000 217 3.455 50 T/J 156,649,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 124,199,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,860 5,000 4,720 4,730 -130 84,918,100 410,174,494,000 19,148 1,425.270 4,740 J 320,800 4,730 T/B 1,040,800 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 52 53 1 3,100 161,500 10 10.600 52 J 1,900 51 B 33,100 55 BMTR Global Mediacom Tbk. --M9K--1 204 214 197 199 -5 84,664,400 17,445,148,800 3,137 161.973 200 J 964,200 199 T/B 419,000 56 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 286 286 -4 320,100 91,837,800 20 178.750 286 T/J 53,500 284 B 99,800 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 710 740 705 710 0 7,751,600 5,542,985,500 1,011 5.242 715 J 216,900 710 T/B 19,100 58 BNII Bank Maybank Indonesia Tbk. --U8---1 159 164 159 161 2 328,700 53,497,000 104 1.918 161 T/J 22,700 160 B 64,200 59 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,260 1,265 0 26,071,800 33,014,672,500 874 13.773 1,265 T/J 2,419,900 1,260 B 2,500,400 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 80 80 75 79 -1 106,800 8,032,300 23 79.000 79 T/J 11,200 76 B 100 61 BRAM Indo Kordsa Tbk. --U4---1 4,980 4,980 4,980 4,980 0 100 498,000 1 193.816 6,225 J 100 4,980 T/B 900 62 BRIS Bank BRIsyariah Tbk. --M8---1 320 326 312 314 -6 40,896,000 12,992,755,800 4,119 61.569 314 T/J 4,400 312 B 4,480,900 63 BRPT Barito Pacific Tbk. --M3XX-1 1,340 1,365 1,305 1,325 -15 50,033,600 66,356,520,000 6,870 518.125 1,325 T/J 48,300 1,320 B 87,000 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 840 755 760 -30 154,435,300 122,093,810,500 10,635 148.872 760 T/J 3,319,000 755 B 2,294,100 65 BSIM Bank Sinarmas Tbk. --U8---1 478 478 462 476 -2 2,800 1,313,600 9 324.651 474 J 30,900 462 B 15,000 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 2,020 2,160 2,030 2,090 70 572,600 1,208,459,000 390 404.598 2,100 J 1,400 2,090 T/B 33,800 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,100 3,180 3,100 3,150 50 15,753,100 49,502,369,000 4,588 323.077 3,150 T/J 78,200 3,140 B 82,200 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 84 87 85 85 1 844,100 72,336,600 206 46.068 86 J 61,300 85 T/B 42,000 70 BULL Buana Lintas Lautan Tbk. --M7---1 220 248 220 244 24 109,484,200 25,083,653,400 3,359 23.861 246 J 763,700 244 T/B 3,754,200 71 BVIC Bank Victoria International Tbk. --U8---1 69 72 68 72 3 307,300 21,662,800 102 68.083 73 J 60,000 72 T/B 110,200 72 BWPT Eagle High Plantations Tbk. --U1---1 82 86 81 81 -1 43,201,100 3,601,600,200 1,615 17.715 82 J 395,200 81 T/B 52,700 73 BYAN Bayan Resources Tbk. --U2---1 14,450 13,450 13,450 13,450 -1,000 200 2,690,000 2 231.897 14,500 J 28,600 13,450 T/B 100 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 212 204 204 -6 748,800 155,811,600 168 61.818 204 T/J 108,200 202 B 138,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 6,794,200 340,037,900 149 28.571 50 T/J 26,583,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,705 1,705 1,695 1,700 -5 435,700 740,625,000 45 351.240 1,705 J 143,500 1,700 T/B 18,600 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 180 190 180 188 8 1,234,500 224,648,800 25 14.711 188 T/J 1,000 184 B 19,400 78 CITY Natura City Developments Tbk. --U6---1 51 52 51 52 1 3,200 166,000 8 43.333 52 T/J 18,800 51 B 34,200 79 CLEO Sariguna Primatirta Tbk. --M5K--1 480 488 466 468 -12 11,363,200 5,434,688,200 1,709 2,034.783 470 J 44,100 468 T/B 107,700 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,500 1,410 1,500 100 51,700 75,471,000 13 143.533 1,580 J 200 1,500 T/B 30,300 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 1,000 50,000 1 3.288 50 T/J 91,330,900 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 6,000 6,150 5,800 5,900 -100 11,472,500 68,524,847,500 5,500 26,870.702 5,900 T/J 25,700 5,875 B 700 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,400 70,000 2 45.455 50 T/J 122,523,300 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 2,500 875,000 1 176.620 350 T/J 7,500 334 B 100 85 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 86 CTRA Ciputra Development Tbk. --M6XX-1 665 695 650 660 -5 115,975,900 77,717,581,000 5,304 147.770 660 T/J 7,906,000 655 B 211,600 87 DART Duta Anggada Realty Tbk. --U6---1 292 0 0 292 0 0 0 0 53.980 290 J 2,500 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 226,970,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,036,600 0 B 0 90 DILD Intiland Development Tbk. --U6---1 220 224 216 220 0 365,200 80,702,400 42 38.337 220 T/J 77,000 216 B 32,000 91 DLTA Delta Djakarta Tbk. --U5---1 4,370 4,500 4,380 4,500 130 12,200 54,427,000 31 26,899.396 4,500 T/J 1,400 4,430 B 300 92 DMAS Puradelta Lestari Tbk. --M6K--1 155 170 156 168 13 300,259,900 49,186,355,300 7,819 80.000 168 T/J 2,759,800 167 B 3,100 93 DMND Diamond Food Indonesia Tbk. --U5---1 960 980 970 970 10 14,700 14,278,000 24 106.011 970 T/J 8,700 965 B 13,900 94 DNAR Bank Oke Indonesia Tbk. --U8---1 140 135 135 135 -5 100 13,500 1 122.727 0 J 0 136 B 25,500 95 DOID Delta Dunia Makmur Tbk. --M2---1 135 139 131 133 -2 39,477,900 5,342,677,400 1,512 180.061 134 J 1,057,800 133 T/B 189,400 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 272 272 254 264 -8 5,200 1,373,800 10 85.776 264 T/J 6,800 0 B 0 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 107 117 100 100 -7 9,700 975,200 9 18.182 100 T/J 15,300 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 75 74 75 0 3,700 275,900 14 42.684 75 T/J 63,600 74 B 5,400 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 316 318 314 318 2 911,500 287,860,600 46 85.946 318 T/J 2,400 316 B 2,400 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 19,450 J 300 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 550 600 520 550 0 665,300 360,008,500 213 108.911 550 T/J 101,400 545 B 51,000 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,220 2,190 2,190 0 17,300 38,021,000 27 806.121 2,210 J 4,000 2,190 T/B 2,600 103 DYAN Dyandra Media International Tbk. --M9---1 51 55 50 51 0 4,350,000 221,217,100 206 14.571 51 T/J 105,900 50 B 126,800 104 EKAD Ekadharma International Tbk. --U3---1 980 1,010 985 1,000 20 663,100 663,633,000 322 2,538.587 1,000 T/J 4,300 995 B 79,400 105 ELSA Elnusa Tbk. --M2K--1 216 222 208 210 -6 106,149,300 22,819,154,000 3,670 52.500 212 J 5,398,900 210 T/B 1,024,400 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 619,035,500 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,660 4,590 4,350 4,590 -70 9,000 40,326,000 26 637.500 4,650 J 100 4,370 B 200 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,370 1,290 1,315 30 61,041,200 81,188,645,000 9,219 131.500 1,320 J 87,500 1,315 T/B 357,400 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 155 163 153 153 -2 8,289,700 1,311,188,900 773 284.858 153 T/J 53,500 152 B 190,100 110 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 59,500 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 78 88 76 88 10 439,000 36,660,200 89 7.247 88 T/J 102,000 87 B 11,000 112 EXCL XL Axiata Tbk. XDM7BX-1 2,580 2,670 2,580 2,650 70 27,762,400 72,825,389,000 6,301 134.490 2,650 T/J 60,200 2,640 B 131,200 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,400 6,400 6,150 6,400 0 900 5,710,000 4 1,466.679 7,250 J 100 6,400 T/B 100 114 FILM MD Pictures Tbk. --U9---1 189 194 179 190 1 18,943,800 3,587,015,100 393 90.476 190 T/J 558,700 185 B 7,500 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,200 60,000 3 22.727 50 T/J 3,381,100 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 98 103 98 99 1 235,944,200 23,795,583,700 6,697 5.500 99 T/J 1,579,100 98 B 14,511,800 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 67,200 3,360,000 264 47.619 50 T/J 1,951,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,570 1,515 1,510 1,510 -60 2,500 3,780,000 3 1,208.000 1,555 J 300 1,510 T/B 500 119 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 48,175 48,750 47,850 48,075 -100 1,100,600 53,078,962,500 3,435 1,876.098 48,075 T/J 17,600 48,025 B 15,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,750 0 0 1,750 0 0 0 0 149.573 1,690 J 10,000 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 250 238 240 -6 31,079,500 7,583,934,400 2,809 32.262 240 T/J 112,000 238 B 2,291,900 123 GJTL Gajah Tunggal Tbk. --M4---1 374 390 374 382 8 12,729,900 4,867,144,600 1,239 74.996 384 J 287,000 382 T/B 313,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 80 83 79 79 -1 3,551,400 284,443,400 269 19.750 80 J 525,300 79 T/B 2,535,200 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,290 1,295 1,280 1,280 -10 289,400 371,036,000 106 99.611 1,285 J 17,900 1,280 T/B 1,400 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 50 -1 161,100 8,086,100 29 21.568 51 J 492,900 50 T/B 934,400 127 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 85 84 83 84 -1 994,000 83,486,000 19 33.600 85 J 32,700 84 T/B 50,000 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 2 26.579 50 T/J 16,604,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 151 J 3,900 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 525 525 520 525 0 6,700 3,516,500 8 100.000 525 T/J 2,400 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 3,230 3,240 3,190 3,200 -30 600,900 1,924,808,000 111 86.486 3,200 T/J 80,500 3,190 B 2,000 134 HERO Hero Supermarket Tbk. --U9---1 900 960 900 900 0 163,000 146,858,000 32 1,878.601 910 J 200 900 T/B 15,800 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,240 3,100 3,200 100 373,300 1,193,926,000 210 979.612 3,210 J 800 3,200 T/B 38,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 545 535 545 10 11,400 6,143,500 6 838.462 545 T/J 3,700 530 B 300 137 HKMU HK Metals Utama Tbk. --U9---1 69 74 66 67 -2 93,660,000 6,461,134,900 1,821 29.130 67 T/J 394,000 66 B 5,365,400 138 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,850 1,890 1,785 1,795 -55 47,978,500 87,483,145,000 10,263 8,960.663 1,800 J 3,821,500 1,795 T/B 891,300 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 735 690 720 30 63,566,000 45,516,600,000 4,725 232.258 720 T/J 686,700 715 B 2,500 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 74 76 69 70 -4 7,700 541,200 16 37.838 72 J 3,100 70 T/B 1,200 141 HRTA Hartadinata Abadi Tbk. --M5---1 240 240 226 240 0 86,900 20,271,800 38 80.000 238 J 20,000 236 B 3,000 142 HRUM Harum Energy Tbk. --M2K--1 1,300 1,335 1,310 1,315 15 474,500 628,518,500 207 25.288 1,320 J 300 1,315 T/B 300 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 7,950 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,500 8,700 8,500 8,500 0 28,171,800 241,090,545,000 11,053 315.107 8,525 J 211,700 8,500 T/B 1,767,900 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 155 161 154 158 3 181,900 28,431,000 74 12.344 158 T/J 12,300 156 B 19,500 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 145 145 142 145 0 395,800 56,664,100 57 138.095 145 T/J 10,300 144 B 600 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 244 246 240 246 2 89,400 21,989,000 15 160.784 246 T/J 42,800 240 B 7,200 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 103,000 5,150,000 3 14.286 50 T/J 13,978,800 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 520 550 520 520 0 2,554,300 1,364,401,500 497 69.810 530 J 8,200 520 T/B 206,000 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 133 139 134 136 3 1,153,500 156,832,000 113 27.200 136 T/J 60,600 135 B 261,000 151 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,045 1,005 1,010 -10 2,507,700 2,570,596,000 946 404.000 1,015 J 23,200 1,010 T/B 45,100 152 INCI Intanwijaya Internasional Tbk --U3---1 386 394 394 394 8 200 78,800 1 42.614 388 J 200 362 B 3,200 153 INCO Vale Indonesia Tbk. --M2XX-1 2,880 3,020 2,880 2,940 60 36,046,600 106,412,653,000 8,963 1,200.000 2,950 J 79,600 2,940 T/B 192,700 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,200 6,300 6,100 6,150 -50 19,460,100 120,142,462,500 8,810 1,052.740 6,150 T/J 1,300,800 6,125 B 1,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,360 2,400 2,300 2,340 -20 56,800 131,038,000 31 315.156 2,340 T/J 4,100 2,310 B 500 156 INDS Indospring Tbk. --M4---1 1,915 0 0 1,915 0 0 0 0 179.531 1,945 J 100 1,915 B 10,000 157 INDY Indika Energy Tbk. --M2K--1 705 735 685 685 -20 38,331,100 27,004,388,500 3,916 23.220 690 J 416,700 685 T/B 369,800 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,000 6,300 5,750 5,900 -100 13,113,300 78,761,097,500 7,430 304.019 5,900 T/J 51,000 5,875 B 8,000 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 53 50 51 0 107,000 5,540,500 28 0.291 52 J 34,700 51 T/B 100 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,400 13,925 12,775 12,950 -450 5,472,800 72,309,050,000 5,578 518.000 12,950 T/J 72,400 12,925 B 8,500 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 354 380 358 364 10 8,125,600 3,008,224,800 1,099 22.195 368 J 3,000 364 T/B 312,800 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 66 67 66 66 0 3,900 258,700 8 31.429 66 T/J 2,300 65 B 21,000 163 IPTV MNC Vision Networks Tbk. --U9---1 382 390 380 390 8 33,151,300 12,626,436,000 647 162.500 392 J 160,500 390 T/B 216,400 164 ISAT Indosat Tbk. --M7K--1 2,060 2,120 2,040 2,090 30 7,712,800 16,077,894,000 3,297 149.286 2,090 T/J 383,800 2,080 B 2,700 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 129 124 124 -1 10,855,600 1,371,825,600 640 42.034 125 J 183,000 124 T/B 320,900 166 ITMG Indo Tambangraya Megah Tbk. CDM2XX-1 8,825 9,175 8,825 8,925 100 5,685,700 51,194,632,500 4,809 63.750 8,925 T/J 81,700 8,900 B 151,600 167 JAWA Jaya Agra Wattie Tbk. --U1---1 75 74 73 73 -2 1,600 117,200 4 14.600 73 T/J 400 70 B 2,100 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 396 420 0 2,500 1,002,000 3 347.633 420 T/J 5,396,800 396 B 5,200 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,165 1,220 1,125 1,160 -5 98,094,400 114,820,898,000 12,743 317.113 1,160 T/J 387,800 1,155 B 197,000 170 JRPT Jaya Real Property Tbk. --M6K--1 426 448 426 434 8 3,111,300 1,354,675,400 339 417.308 436 J 57,800 434 T/B 294,400 171 JSKY Sky Energy Indonesia Tbk. --U4---1 76 82 75 80 4 10,617,100 844,591,600 881 40.000 80 T/J 284,600 79 B 83,500 172 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,940 4,050 3,830 3,870 -70 38,253,700 150,212,714,000 8,504 228.211 3,880 J 321,000 3,870 T/B 182,300 173 KAEF Kimia Farma Tbk. --M5---1 1,185 1,225 1,185 1,200 15 10,982,000 13,240,892,000 2,882 1,200.000 1,200 T/J 19,400 1,195 B 197,500 174 KBLI KMI Wire & Cable Tbk. --M4K--1 386 386 380 382 -4 1,740,500 665,073,000 400 46.416 384 J 377,500 382 T/B 17,100 175 KEEN Kencana Energi Lestari Tbk. --M7---1 280 290 266 290 10 2,177,800 601,436,800 64 73.232 290 T/J 228,000 274 B 5,000 176 KICI Kedaung Indah Can Tbk --U5---1 202 189 189 189 -13 300 56,700 2 40.126 214 J 4,000 191 B 100 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 154 160 151 155 1 7,793,600 1,204,209,000 330 5.378 155 T/J 100,700 154 B 900 178 KINO Kino Indonesia Tbk. XDM5---1 2,650 2,690 2,620 2,680 30 1,870,700 4,977,027,000 308 70.526 2,680 T/J 9,600 2,660 B 2,000 179 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 190 200 0 29,700 5,881,500 36 701.754 200 T/J 80,900 190 B 1,000 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,415 1,440 1,400 1,410 -5 34,757,300 49,074,685,000 4,570 13,752.073 1,410 T/J 66,500 1,405 B 2,885,300 181 KOBX Kobexindo Tractors Tbk. --U9---1 92 93 90 91 -1 265,600 24,235,800 88 22.750 92 J 6,300 91 T/B 49,100 182 KOTA DMS Propertindo Tbk. --U6---1 665 715 660 690 25 15,454,800 10,413,327,500 618 345.000 690 T/J 4,200 675 B 3,000 183 KPAL Steadfast Marine Tbk. --U4---1 58 65 59 60 2 13,599,700 849,441,200 1,125 52.174 60 T/J 220,500 59 B 920,900 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 204 216 200 202 -2 75,419,900 15,691,685,000 4,321 25.113 204 J 1,326,200 202 T/B 1,320,400 185 KREN Kresna Graha Investama Tbk. --U9---1 96 112 98 107 11 257,022,100 26,946,488,300 10,661 1,113.192 108 J 1,618,100 107 T/B 1,247,300 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 18,790,700 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 4,610 B 100 188 LINK Link Net Tbk. --M9---1 2,490 2,570 2,520 2,550 60 1,413,000 3,591,327,000 1,820 159.375 2,550 T/J 76,500 2,540 B 4,900 189 LION Lion Metal Works Tbk. --U3---1 226 230 230 230 4 300 69,000 3 144.048 230 T/J 1,900 228 B 100 190 LPCK Lippo Cikarang Tbk --U6---1 750 780 750 760 10 973,300 747,576,000 212 85.687 760 T/J 23,400 755 B 55,100 191 LPGI Lippo General Insurance Tbk. --U8---1 3,970 0 0 3,970 0 0 0 0 178.427 3,940 J 1,000 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 176 182 177 180 4 56,426,400 10,162,334,800 2,206 58.125 180 T/J 3,718,400 179 B 59,900 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,590 1,670 1,540 1,575 -15 39,547,400 63,581,479,500 7,766 35.689 1,575 T/J 612,600 1,570 B 156,900 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 785 820 755 765 -20 44,123,600 34,570,642,000 5,808 197.419 770 J 214,600 765 T/B 100,100 195 LTLS Lautan Luas Tbk. --U9---1 418 432 420 430 12 524,900 224,269,400 132 152.004 432 J 20,900 430 T/B 208,000 196 MAIN Malindo Feedmill Tbk. --M3K--1 600 625 575 580 -20 33,144,500 19,775,842,000 4,560 329.545 580 T/J 565,400 575 B 1,026,200 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,700 235,000 2 6.835 50 T/J 1,297,790,300 0 B 0 198 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 600 B 500 199 MAPI Mitra Adiperkasa Tbk. --M9K--1 720 795 730 765 45 45,006,900 34,299,774,500 5,075 1,227.634 770 J 200,100 765 T/B 3,381,000 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 515 510 492 498 -17 3,463,700 1,717,196,500 538 996.000 498 T/J 401,300 496 B 100 201 MASA Multistrada Arah Sarana Tbk. --U4---1 372 450 402 450 78 200 85,200 2 319.966 444 J 700 374 B 50,100 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 6,050 6,050 6,050 0 100 605,000 1 2,750.788 6,050 T/J 200 5,750 B 300 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 316 310 310 0 2,145,000 671,373,800 192 19.375 312 J 5,000 310 T/B 322,400 204 MBTO Martina Berto Tbk. --U5---1 68 78 64 67 -1 37,400 2,495,800 35 9.054 67 T/J 2,400 64 B 6,400 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 119 123 117 117 -2 7,700,200 915,973,700 692 104.940 118 J 92,200 117 T/B 523,400 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 700 35,000 3 36.232 50 T/J 3,578,300 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 75 88 74 80 5 541,325,800 43,572,498,900 8,315 23.742 81 J 2,093,800 80 T/B 70,400 208 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 7,900 395,000 2 8.039 50 T/J 58,580,700 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 484 505 466 468 -16 129,397,100 62,489,327,600 10,024 824.277 470 J 798,000 468 T/B 1,070,100 210 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,500 J 15,500 6,150 B 100 211 META Nusantara Infrastructure Tbk. --U7---1 97 102 97 100 3 677,600 67,437,500 92 30.296 100 T/J 338,900 99 B 11,200 212 MGRO Mahkota Group Tbk. --M1K--1 715 720 695 720 5 2,996,700 2,115,144,000 227 320.000 720 T/J 110,600 715 B 18,500 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,470 2,350 2,350 -30 4,587,100 11,086,239,000 1,636 138.359 2,370 J 70,000 2,350 T/B 27,700 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,050 10,100 10,025 10,025 -25 104,100 1,046,602,500 49 63,853.503 10,025 T/J 18,900 10,000 B 10,800 215 MLPL Multipolar Tbk. --M9---1 70 81 66 66 -4 50,646,200 3,635,171,900 1,600 7.570 66 T/J 3,249,800 0 B 0 216 MLPT Multipolar Technology Tbk. --U9---1 705 875 750 820 115 3,388,000 2,755,237,000 1,455 170.833 820 T/J 531,400 815 B 35,500 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,010 1,035 965 975 -35 148,315,200 147,482,082,000 15,396 108.333 975 T/J 2,014,900 970 B 412,900 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 555 545 520 520 -35 13,244,700 6,970,998,500 1,933 34.667 525 J 194,600 520 T/B 2,403,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 127 133 120 121 -6 5,260,700 667,658,600 515 50.872 122 J 70,300 121 T/B 148,100 220 MRAT Mustika Ratu Tbk. --U5---1 140 145 143 143 3 67,800 9,785,500 18 22.000 143 T/J 25,000 136 B 5,000 221 MSIN MNC Studios International Tbk. --M9---1 304 310 302 304 0 270,900 82,563,200 45 60.800 304 T/J 104,400 302 B 44,700 222 MSKY MNC Sky Vision Tbk. --U9---1 1,080 1,170 1,080 1,170 90 5,700 6,651,000 6 76.974 1,175 J 5,000 1,165 B 300 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,385 1,410 1,350 1,360 -25 402,500 552,811,000 276 2,448.333 1,360 T/J 400 1,350 B 4,100 224 MTLA Metropolitan Land Tbk. --U6---1 392 390 366 368 -24 3,100 1,141,600 7 154.719 388 J 1,800 368 T/B 200 225 MYOH Samindo Resources Tbk. --U2---1 930 950 935 945 15 34,800 32,785,000 32 112.557 945 T/J 25,400 935 B 11,000 226 MYOR Mayora Indah Tbk. --M5KB-1 2,350 2,380 2,310 2,330 -20 1,755,300 4,088,898,000 946 11,655.828 2,330 T/J 41,900 2,320 B 125,800 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 60 50 50 0 23,400 1,171,300 9 7.516 53 J 36,300 50 T/B 29,200 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 432 440 418 420 -12 2,768,800 1,194,390,400 699 129.231 420 T/J 2,700 418 B 95,000 229 NISP Bank OCBC NISP Tbk. --U8---1 715 725 705 715 0 21,100 15,162,000 19 866.415 720 J 2,100 715 T/B 5,600 230 NOBU Bank Nationalnobu Tbk. --U8---1 635 770 660 770 135 9,000 5,951,000 12 205.333 760 J 4,500 755 B 200 231 NRCA Nusa Raya Cipta Tbk. --U6---1 346 366 332 364 18 1,310,400 461,767,200 150 42.824 368 J 7,200 364 T/B 396,600 232 NZIA Nusantara Almazia Tbk. XDU6---1 136 150 139 139 3 1,100 154,000 3 63.182 138 J 100 130 B 20,200 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 7,200 360,000 4 98.922 50 T/J 2,769,100 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 68 65 67 1 1,914,000 126,715,800 152 67.000 68 J 170,400 67 T/B 1,600 235 PANR Panorama Sentrawisata Tbk. --U9---1 99 102 95 95 -4 1,850,700 182,415,100 203 56.999 96 J 26,000 95 T/B 52,400 236 PANS Panin Sekuritas Tbk. --U8---1 800 825 765 785 -15 570,200 452,643,000 147 570.909 810 J 12,400 785 T/B 52,600 237 PBID Panca Budi Idaman Tbk. --U3---1 925 950 915 915 -10 7,600 6,969,000 10 107.647 915 T/J 300 910 B 9,800 238 PBRX Pan Brothers Tbk. --M4---1 240 274 228 250 10 2,655,200 666,885,600 287 442.478 250 T/J 59,500 248 B 5,200 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,020 1,075 1,010 1,065 45 180,200 184,379,000 57 88.898 1,065 T/J 1,800 1,030 B 100 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 970 1,030 950 955 -15 418,446,600 416,431,665,500 23,512 318.333 960 J 1,579,900 955 T/B 4,846,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 580 520 520 -10 358,800 194,549,500 92 101.463 525 J 100 510 B 1,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,320 2,350 2,330 2,350 30 6,700 15,678,000 8 975.144 2,450 J 100 2,350 T/B 8,400 244 PNBN Bank Pan Indonesia Tbk --M8K--1 750 780 755 755 5 4,944,300 3,809,861,500 361 1,257.076 760 J 100,200 755 T/B 396,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 272,300 13,615,000 17 50.000 50 T/J 4,521,000 0 B 0 246 PNIN Paninvest Tbk. --U8---1 825 840 810 810 -15 266,100 219,881,500 60 861.336 820 J 6,700 810 T/B 50,800 247 PNLF Panin Financial Tbk. --M8K--1 185 189 180 180 -5 30,482,800 5,555,510,800 2,229 194.553 181 J 349,900 180 T/B 819,600 248 POLL Pollux Properti Indonesia Tbk. --U6---1 7,500 8,200 7,300 7,550 50 17,700 135,045,000 76 1,227.642 7,550 T/J 200 7,300 B 200 249 PPRE PP Presisi Tbk. --U7---1 214 220 208 212 -2 20,710,500 4,458,503,800 1,751 49.302 212 T/J 191,900 210 B 103,100 250 PPRO PP Properti Tbk. --U6K--1 50 56 50 50 0 954,732,800 50,363,231,500 13,727 108.108 51 J 16,405,300 50 T/B 146,144,500 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 165 175 154 170 5 5,200 804,500 3 95.705 169 J 54,600 168 B 200 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,250 3,130 3,130 -10 74,600 234,774,000 23 48.154 3,150 J 33,000 3,130 T/B 200 253 PSSI Pelita Samudera Shipping Tbk. --U7---1 150 155 150 151 1 240,400 36,305,500 25 111.852 153 J 6,500 151 T/B 9,500 254 PTBA Bukit Asam Tbk. --M2BX-1 2,110 2,300 2,130 2,180 70 132,199,300 291,444,784,000 17,181 1,895.652 2,180 T/J 387,200 2,170 B 240,600 255 PTIS Indo Straits Tbk. --U7---1 187 197 186 193 6 13,600 2,580,300 7 20.316 186 J 3,200 174 B 8,800 256 PTPP PP (Persero) Tbk. --M6XX-1 760 885 775 820 60 289,100,400 241,475,691,500 16,944 154.135 825 J 70,500 820 T/B 4,449,000 257 PTRO Petrosea Tbk. --M2---1 1,270 1,290 1,270 1,270 0 825,100 1,056,880,500 354 1,016.000 1,275 J 3,400 1,270 T/B 77,800 258 PTSN Sat Nusapersada Tbk --M4---1 162 183 164 177 15 19,595,000 3,397,699,300 2,022 91.552 178 J 28,000 177 T/B 1,625,900 259 PUDP Pudjiadi Prestige Tbk. --U9---1 220 0 0 220 0 0 0 0 27.440 268 J 400 224 B 1,300 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 96 91 93 0 3,812,600 358,999,000 385 31.000 94 J 133,400 93 T/B 201,700 261 PWON Pakuwon Jati Tbk. --M6B3-1 412 428 408 414 2 432,976,300 180,714,960,800 16,934 1,596.052 416 J 3,475,800 414 T/B 43,804,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 720 740 715 725 5 990,100 717,011,500 124 65.909 730 J 13,400 725 T/B 500 263 RAJA Rukun Raharja Tbk. --M7---1 97 99 95 96 -1 7,618,400 735,896,700 578 329.761 96 T/J 60,000 95 B 443,200 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 635 605 620 10 35,913,600 22,386,717,000 5,017 387.500 620 T/J 3,819,400 615 B 217,700 265 RANC Supra Boga Lestari Tbk. --U9---1 340 340 340 340 0 475,400 161,636,000 10 68.000 340 T/J 91,300 318 B 32,400 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 5,400 270,000 4 15.994 50 T/J 10,283,500 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,560 4,500 4,500 4,500 -60 1,500 6,750,000 3 237.068 5,025 J 200 4,550 B 100 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 286 J 2,200 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 95 101 95 99 4 124,800 11,857,800 31 15.724 95 J 13,100 94 B 7,700 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 254 222 238 0 30,500 6,956,000 16 1,862.285 236 J 8,900 234 B 200 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,255 1,275 0 559,000 710,995,000 252 500.000 1,275 T/J 169,500 1,260 B 23,400 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 410 412 396 402 -8 473,100 191,895,200 100 335.000 402 T/J 18,400 398 B 4,100 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 19,600 8,650 B 100 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,000 1,020 955 960 -40 20,861,200 20,481,049,000 2,733 434.285 965 J 162,100 960 T/B 156,800 275 SDPC Millennium Pharmacon International Tbk. --U9---1 95 95 92 95 0 109,400 10,306,700 21 63.414 95 T/J 400 94 B 3,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 900 810 845 -25 11,900 9,770,000 24 945.137 835 J 400 0 B 0 277 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,330 2,300 2,330 10 41,400 95,988,000 21 99.573 2,320 J 50,200 2,310 B 2,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,225 1,245 1,210 1,215 -10 4,057,600 4,973,407,500 2,714 209.483 1,220 J 8,500 1,215 T/B 96,900 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,550 5,500 5,550 100 27,800 153,567,500 85 63.033 5,550 T/J 17,300 5,525 B 9,400 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 232 214 218 4 30,273,700 6,757,086,000 1,673 19.818 220 J 30,500 218 T/B 2,164,300 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 320 330 302 306 -14 27,042,200 8,510,325,400 2,737 54.643 308 J 22,700 306 T/B 470,700 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,050 1,090 1,045 1,075 25 150,400 158,661,000 64 1,298.309 1,075 T/J 108,300 1,045 B 14,000 283 SMDR Samudera Indonesia Tbk. --U7---1 149 157 149 149 0 549,500 82,790,800 91 597.961 150 J 110,000 149 T/B 50,900 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,700 9,875 9,400 9,600 -100 6,201,900 60,167,037,500 4,976 3,340.525 9,625 J 100 9,600 T/B 74,400 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 179 175 179 0 21,400 3,747,000 5 92.746 179 T/J 5,500 176 B 2,000 286 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 0 0 12,250 0 0 0 0 913.177 0 J 0 12,250 B 20,000 287 SMRA Summarecon Agung Tbk. --M6K--1 535 595 525 530 -5 109,652,600 61,855,519,000 5,936 870.851 535 J 460,700 530 T/B 1,060,100 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,180 1,210 1,175 1,180 0 3,610,700 4,303,335,500 1,245 3,151.794 1,180 T/J 58,400 1,175 B 19,900 289 SOCI Soechi Lines Tbk. --M7---1 127 134 127 130 3 26,508,900 3,459,037,900 1,431 23.636 131 J 1,115,100 130 T/B 1,400 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,980 J 200 0 B 0 291 SPMA Suparma Tbk. --U3---1 274 278 268 278 4 16,600 4,601,800 11 124.619 278 T/J 6,200 276 B 500 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 136 139 131 131 -5 13,000 1,768,600 13 139.806 139 J 167,300 131 T/B 189,900 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 163 157 159 3 47,329,200 7,586,894,500 2,267 66.250 160 J 5,212,300 159 T/B 2,029,500 294 SRSN Indo Acidatama Tbk --U3---1 53 54 53 54 1 1,528,500 82,063,300 96 9.835 55 J 276,800 54 T/B 13,600 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 328 344 330 332 4 65,297,000 22,032,012,200 1,675 136.205 332 T/J 588,200 330 B 836,900 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 875 955 875 875 0 1,733,600 1,594,251,500 1,320 130.597 910 J 1,400 875 T/B 106,300 297 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 137 138 0 50,600 6,982,300 7 135.294 138 T/J 529,700 136 B 200 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 200 10,000 1 0.714 50 T/J 11,615,600 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 41,435,400 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,125 1,085 1,110 20 46,344,700 51,366,357,000 4,120 274.074 1,110 T/J 312,300 1,105 B 73,000 302 TBLA Tunas Baru Lampung Tbk. --M5---1 525 555 525 535 10 10,113,300 5,466,586,000 878 121.826 535 T/J 214,600 530 B 106,000 303 TCID Mandom Indonesia Tbk. --U5---1 7,950 7,950 7,950 7,950 0 2,500 19,875,000 8 779.779 7,950 T/J 500 7,925 B 600 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 86 97 86 90 4 32,469,100 2,948,981,700 1,627 39.474 90 T/J 80,000 89 B 822,000 305 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 122 111 116 1 152,409,300 17,794,073,400 5,277 37.419 117 J 2,755,800 116 T/B 2,708,000 306 TGRA Terregra Asia Energy Tbk. --U7---1 71 72 70 71 0 875,700 62,049,300 111 35.500 71 T/J 205,200 70 B 121,500 307 TINS Timah Tbk. --M2K--1 480 535 484 535 55 111,350,400 56,681,890,000 6,443 273.382 540 J 1,592,800 535 T/B 1,287,100 308 TIRT Tirta Mahakam Resources Tbk --U3---1 55 54 54 54 -1 500 27,000 1 24.686 54 T/J 4,300 52 B 20,000 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,750 5,375 4,810 4,850 100 56,955,600 285,202,839,000 17,817 299.867 4,860 J 10,900 4,850 T/B 304,100 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,290 3,390 3,250 3,300 10 167,708,600 558,275,806,000 21,874 1,734.241 3,310 J 939,900 3,300 T/B 5,011,000 311 TMAS Temas Tbk. --M7---1 95 105 95 105 10 8,502,900 864,855,500 461 241.501 106 J 130,500 105 T/B 36,900 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 368 352 358 10 86,000 30,724,600 22 75.546 358 T/J 30,000 350 B 28,000 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 26,900 1,345,000 11 80.475 50 T/J 11,011,500 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 282 312 280 288 6 55,317,900 16,429,143,400 2,709 103.513 290 J 48,100 288 T/B 873,200 315 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 1,010 1,035 995 1,015 5 186,890,800 190,476,670,500 15,306 4,834.945 1,020 J 85,300 1,015 T/B 8,400 316 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---1 129 0 0 129 0 0 0 0 129.994 120 J 100 0 B 0 318 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---1 398 0 0 398 0 0 0 0 237.414 400 J 497,500 0 B 0 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,205 1,205 1,180 1,200 -5 145,000 173,715,000 46 214.072 1,215 J 200 1,200 T/B 32,500 321 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,410 J 300 0 B 0 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,550 1,565 1,520 1,525 -25 611,100 940,421,000 398 101.667 1,525 T/J 124,000 1,520 B 16,600 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,565 1,610 1,565 1,610 45 409,500 654,393,000 405 3,121.607 1,615 J 5,700 1,610 T/B 61,000 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,050 0 0 3,050 0 0 0 0 112.960 3,300 J 10,000 3,100 B 100 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 52 50 52 2 740,700 38,310,800 76 2.469 52 T/J 140,900 51 B 100 326 UNTR United Tractors Tbk. --M9BX-1 17,075 17,675 16,750 17,000 -75 5,368,300 92,825,897,500 6,984 20,238.095 17,000 T/J 109,700 16,950 B 500 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,225 8,325 8,100 8,175 -50 16,634,700 136,508,967,500 6,906 209,293.395 8,175 T/J 277,400 8,150 B 35,200 328 VICO Victoria Investama Tbk. --U8---1 101 94 94 94 -7 1,888,500 177,519,000 411 75.200 94 T/J 472,500 0 B 0 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 6,600 330,000 7 16.667 50 T/J 48,904,800 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 252 252 236 236 -16 342,600 82,715,400 99 104.395 240 J 28,600 236 T/B 174,900 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 175 191 176 181 6 88,910,200 16,333,799,900 4,295 62.414 182 J 820,500 181 T/B 575,000 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 120 120 112 112 -8 704,300 81,542,600 78 48.892 112 T/J 702,900 0 B 0 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 137 139 134 134 -3 4,773,100 645,231,600 271 20.615 135 J 461,100 134 T/B 137,900 334 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,190 1,345 1,200 1,260 70 86,996,900 111,653,608,000 10,463 323.863 1,260 T/J 1,005,100 1,255 B 225,800 335 WINS Wintermar Offshore Marine Tbk. --U7---1 76 81 72 80 4 308,000 23,388,600 9 21.635 79 J 5,000 78 B 1,400 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 191 196 191 194 3 159,000 30,894,600 76 29.411 196 J 100 194 T/B 30,000 337 WOOD Integra Indocabinet Tbk. --M5K--1 350 360 348 356 6 35,593,300 12,617,601,600 1,537 136.923 358 J 529,400 356 T/B 24,300 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 162 175 161 166 4 203,428,600 34,401,210,100 6,074 33.878 167 J 2,599,200 166 T/B 7,980,600 339 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 665 760 665 705 40 332,899,300 239,432,511,000 20,622 190.283 710 J 863,300 705 T/B 2,863,800 340 WTON Wijaya Karya Beton Tbk. --M3K--1 250 272 252 254 4 68,108,500 17,783,408,200 3,459 43.051 256 J 48,100 254 T/B 651,000 Total 10,002,521,200 10,054,154,377,600 768,041 3,092,614,700 326,819,300 Jakarta, 04 June 2020 Trading Division