List of Securities Quotation Main Board Date: Friday, 05 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 7,875 7,925 7,700 7,850 -25 1,053,100 8,234,865,000 1,030 637.714 7,875 J 20,100 7,850 T/B 50,500 2 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,490 J 5,900 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,495 1,530 1,495 1,505 10 18,515,700 28,085,264,000 2,545 1,835.366 1,510 J 20,000 1,505 T/B 223,100 4 ACST Acset Indonusa Tbk. --U6---1 266 280 264 276 10 3,367,800 923,601,400 447 11.590 278 J 41,600 276 T/B 80,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 630 590 625 35 75,503,300 46,192,270,500 5,080 490.839 630 J 1,726,800 625 T/B 2,538,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,775 6,950 6,775 6,900 125 252,400 1,734,415,000 254 296.774 6,925 J 10,400 6,900 T/B 5,200 7 ADMG Polychem Indonesia Tbk --U3---1 99 102 98 100 1 1,748,500 174,110,200 178 8.926 101 J 61,800 100 T/B 234,300 8 ADRO Adaro Energy Tbk. --M2BX-1 1,120 1,130 1,085 1,100 -20 73,108,200 80,465,493,000 7,399 100.000 1,105 J 404,200 1,100 T/B 5,279,500 9 AGII Aneka Gas Industri Tbk. --M3---1 476 490 444 478 2 697,500 331,118,800 159 43.455 478 T/J 33,500 464 B 1,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 132 126 132 4 10,871,900 1,413,506,500 616 215.658 133 J 626,200 132 T/B 85,100 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 2,430 2,470 2,410 2,450 20 15,211,700 37,099,775,000 1,470 1,952.642 2,450 T/J 609,300 2,440 B 37,900 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 394 394 394 -4 510,000 200,940,000 1 196.846 390 J 4,000 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 187 210 185 206 19 3,641,600 738,182,800 194 187.273 208 J 103,900 206 T/B 17,400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 3,100 3,120 0 10,200 31,820,000 2 127.347 3,110 J 200 3,000 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 890 890 875 880 -10 94,600 83,541,500 66 2,245.528 880 T/J 351,400 875 B 49,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 426 0 0 426 0 0 0 0 35.500 480 J 3,800 428 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 570 600 575 590 20 187,740,200 110,837,873,000 11,787 389.002 590 T/J 3,942,800 585 B 5,884,900 19 APLI Asiaplast Industries Tbk. --U3---1 126 126 118 124 -2 14,900 1,872,600 6 103.333 124 T/J 24,800 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 115 123 111 121 6 94,772,900 11,200,659,600 2,487 33.151 121 T/J 1,745,300 120 B 1,796,900 21 ARNA Arwana Citramulia Tbk. --M3---1 390 390 386 390 0 355,800 138,431,600 70 2,650.717 390 T/J 91,500 388 B 211,500 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---1 960 0 0 960 0 0 0 0 283.562 985 J 10,000 910 B 200 24 ASGR Astra Graphia Tbk. --U9---1 715 760 715 725 10 900,800 652,218,000 80 150.315 745 J 500 725 T/B 400,000 25 ASII Astra International Tbk. --M4BX-1 4,760 5,025 4,670 5,000 240 63,578,800 310,676,104,000 10,311 3,575.592 5,000 T/J 4,643,900 4,990 B 37,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,085 1,070 1,080 -5 36,700 39,467,000 44 2,000.000 1,080 T/J 7,700 1,075 B 500 27 ASRI Alam Sutera Realty Tbk. --M6---1 119 135 118 133 14 141,417,600 18,090,461,600 3,305 126.667 134 J 1,468,500 133 T/B 3,629,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 384 424 382 410 26 12,513,600 4,976,177,600 854 105.128 410 T/J 45,700 406 B 90,000 29 ATIC Anabatic Technologies Tbk. --U9---1 770 750 750 750 -20 3,300 2,475,000 2 107.143 815 J 200 750 T/B 6,800 30 AUTO Astra Otoparts Tbk. --M4---1 840 885 830 885 45 1,870,800 1,616,772,000 397 800.398 885 T/J 60,600 880 B 37,300 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,639,700 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 570 580 575 575 5 13,400 7,715,000 9 7,457.847 580 J 29,200 565 B 400 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,950 29,275 27,925 28,625 -325 17,631,500 503,084,707,500 18,753 16,357.143 28,625 T/J 115,100 28,600 B 92,900 34 BBKP Bank Bukopin Tbk. --M8---1 159 162 154 162 3 43,078,100 6,837,937,700 1,845 48.058 162 T/J 2,641,900 161 B 1,255,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 1,090 1,095 0 1,069,900 1,168,920,000 23 79.348 1,095 T/J 54,700 1,090 B 96,800 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,140 4,290 4,030 4,250 110 72,690,400 303,322,767,000 12,496 20.441 4,260 J 720,500 4,250 T/B 329,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,130 2,960 3,110 50 267,393,400 817,053,403,000 36,617 3,554.286 3,120 J 2,318,900 3,110 T/B 4,800,000 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,626,900 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 975 1,060 950 1,055 80 310,193,800 313,134,020,000 17,322 137.609 1,060 J 4,045,800 1,055 T/B 7,584,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 224 220 224 2 182,200 40,102,800 16 228.059 224 T/J 18,500 222 B 100 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 175 166 169 -6 1,437,900 241,839,100 187 479.269 170 J 19,600 169 T/B 100 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,650 2,770 2,620 2,760 110 7,043,500 19,047,573,000 2,154 1.559 2,770 J 101,100 2,760 T/B 45,400 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 118 129 114 124 6 69,534,000 8,584,771,100 2,400 72.941 125 J 278,200 124 T/B 1,465,800 44 BFIN BFI Finance Indonesia Tbk. --M8---1 306 308 300 308 2 524,500 159,848,600 154 1,578.354 308 T/J 67,500 306 B 326,000 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 1,668,500 83,425,000 54 146.220 50 T/J 36,391,400 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,000 980 980 -20 259,300 255,170,500 49 553.685 990 J 101,400 980 T/B 1,000 47 BIRD Blue Bird Tbk. --M7---1 1,060 1,120 1,030 1,090 30 3,307,700 3,508,416,000 695 16.769 1,090 T/J 32,700 1,085 B 53,100 48 BISI BISI International Tbk. --U1---1 940 940 930 940 0 34,200 31,907,000 26 470.000 940 T/J 78,000 935 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 780 800 770 795 15 4,315,100 3,396,978,500 1,141 132.500 800 J 689,900 795 T/B 78,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 515 500 510 0 9,968,600 5,066,414,000 1,584 118.605 515 J 1,117,600 510 T/B 620,000 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,266,000 63,300,000 74 3.455 50 T/J 168,770,100 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,300 115,000 3 0.658 50 T/J 139,945,700 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,730 4,870 4,600 4,850 120 92,695,500 439,898,533,000 16,667 1,461.429 4,850 T/J 30,900 4,840 B 3,100 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 52 51 52 -1 15,700 811,400 9 10.400 53 J 4,000 51 B 29,900 55 BMTR Global Mediacom Tbk. --M9K--1 199 206 196 206 7 65,575,700 13,225,210,500 2,082 167.671 208 J 1,788,200 206 T/B 222,400 56 BNBA Bank Bumi Arta Tbk. --U8---1 286 288 286 286 0 201,600 57,857,600 6 178.750 288 J 100,000 284 B 110,600 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 710 710 690 710 0 4,514,800 3,166,934,500 647 5.242 715 J 184,900 710 T/B 79,200 58 BNII Bank Maybank Indonesia Tbk. --U8---1 161 161 158 161 0 416,600 66,592,500 115 1.918 161 T/J 92,500 160 B 51,000 59 BNLI Bank Permata Tbk. --M8K--1 1,265 1,270 1,260 1,265 0 14,503,100 18,356,691,000 533 13.773 1,265 T/J 1,888,700 1,260 B 12,992,400 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 79 0 0 79 0 0 0 0 79.000 79 J 6,200 78 B 100 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---1 314 324 304 320 6 44,463,500 14,089,560,200 4,388 62.745 322 J 2,825,300 320 T/B 576,400 63 BRPT Barito Pacific Tbk. --M3XX-1 1,325 1,340 1,300 1,315 -10 41,592,300 54,511,603,500 5,861 514.214 1,320 J 238,800 1,315 T/B 134,000 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 840 745 825 65 181,383,000 146,775,281,500 9,461 161.605 830 J 676,200 825 T/B 55,200 65 BSIM Bank Sinarmas Tbk. --U8---1 476 496 476 496 20 2,400 1,150,400 8 338.292 476 J 100,900 464 B 1,000 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 2,090 2,120 2,070 2,100 10 195,400 406,488,000 138 406.534 2,110 J 900 2,100 T/B 10,700 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,150 3,200 3,020 3,170 20 14,190,600 44,210,724,000 6,180 325.128 3,180 J 8,900 3,170 T/B 54,700 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 87 85 86 1 224,500 19,294,400 34 46.610 87 J 306,700 85 B 70,200 70 BULL Buana Lintas Lautan Tbk. --M7---1 244 246 228 238 -6 89,010,800 21,316,371,800 3,594 23.274 238 T/J 167,100 236 B 65,300 71 BVIC Bank Victoria International Tbk. --U8---1 72 73 70 73 1 100,100 7,197,900 49 69.029 73 T/J 45,700 71 B 30,700 72 BWPT Eagle High Plantations Tbk. --U1---1 81 83 79 81 0 13,379,400 1,081,263,800 412 17.715 81 T/J 192,800 80 B 408,100 73 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 400 5,380,000 3 231.897 13,450 T/J 100 12,950 B 300 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 204 208 200 206 2 441,400 89,360,400 137 62.424 206 T/J 14,700 204 B 2,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 52 50 50 0 39,105,600 1,982,556,800 252 28.571 50 T/J 4,153,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,700 1,700 1,650 1,700 0 117,600 198,495,500 24 351.240 1,705 J 46,200 1,700 T/B 18,400 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 188 200 188 194 6 4,407,700 842,196,400 83 15.181 194 T/J 408,600 191 B 44,000 78 CITY Natura City Developments Tbk. --U6---1 52 52 52 52 0 600 31,200 2 43.333 52 T/J 14,400 51 B 13,000 79 CLEO Sariguna Primatirta Tbk. --M5K--1 468 476 464 472 4 6,868,600 3,231,572,400 930 2,052.174 472 T/J 121,800 470 B 100,200 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,500 1,875 1,510 1,875 375 3,300 5,190,000 8 179.416 0 J 0 1,875 T/B 8,300 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 600 30,000 2 3.288 50 T/J 92,464,800 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,900 5,900 5,675 5,750 -150 11,658,700 67,081,215,000 4,936 26,187.548 5,775 J 151,600 5,750 T/B 459,100 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,300 215,000 4 45.455 50 T/J 120,051,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 350 J 7,500 330 B 500 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-1 660 760 630 755 95 114,039,300 81,283,231,000 5,206 169.040 760 J 874,500 755 T/B 511,000 87 DART Duta Anggada Realty Tbk. --U6---1 292 0 0 292 0 0 0 0 53.980 290 J 3,100 272 B 500 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 301,400 15,070,000 9 16.496 50 T/J 244,613,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 18,800 940,000 5 22.222 50 T/J 16,564,400 0 B 0 90 DILD Intiland Development Tbk. --U6---1 220 224 210 222 2 1,636,300 354,937,000 169 38.685 224 J 100 222 T/B 5,000 91 DLTA Delta Djakarta Tbk. --U5---1 4,500 4,540 4,500 4,540 40 9,700 43,863,000 19 27,138.502 4,550 J 1,000 4,540 T/B 1,100 92 DMAS Puradelta Lestari Tbk. --M6K--1 168 183 167 181 13 221,257,700 38,924,109,200 6,980 86.190 182 J 1,075,800 181 T/B 1,240,200 93 DMND Diamond Food Indonesia Tbk. --U5---1 970 980 955 980 10 15,700 15,272,000 31 107.104 980 T/J 2,900 975 B 5,500 94 DNAR Bank Oke Indonesia Tbk. --U8---1 135 127 127 127 -8 100 12,700 1 115.455 0 J 0 127 T/B 47,100 95 DOID Delta Dunia Makmur Tbk. --M2---1 133 137 129 135 2 13,541,200 1,806,363,000 875 182.768 136 J 2,087,700 135 T/B 957,800 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 264 272 254 272 8 1,100 287,800 6 88.375 270 J 11,200 268 B 300 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 105 93 93 -7 7,700 757,600 10 16.909 99 J 14,600 93 T/B 1,000 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 75 70 75 0 111,200 8,253,300 65 42.684 75 T/J 176,500 73 B 9,000 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 318 320 314 318 0 1,479,000 470,097,000 57 85.946 320 J 75,800 318 T/B 2,400 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 18,550 J 27,500 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 550 570 540 550 0 184,500 101,037,000 110 108.911 555 J 38,700 550 T/B 3,700 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,240 2,180 2,240 50 20,700 45,480,000 25 824.525 2,240 T/J 7,200 2,200 B 300 103 DYAN Dyandra Media International Tbk. --M9---1 51 52 50 51 0 623,200 31,385,000 60 14.571 52 J 781,400 51 T/B 999,900 104 EKAD Ekadharma International Tbk. --U3---1 1,000 1,015 995 1,000 0 901,600 904,289,000 307 2,538.587 1,010 J 47,300 1,000 T/B 20,500 105 ELSA Elnusa Tbk. --M2K--1 210 216 208 214 4 40,096,600 8,540,805,400 1,570 53.500 216 J 10,003,800 214 T/B 3,608,900 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 600 30,000 3 10.308 50 T/J 604,903,900 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,590 4,590 4,590 4,590 0 200 918,000 1 637.500 4,590 T/J 200 4,370 B 100 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,315 1,350 1,315 1,320 5 15,467,900 20,543,223,500 3,018 132.000 1,325 J 95,900 1,320 T/B 174,400 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 153 153 149 152 -1 879,800 133,605,100 197 282.996 153 J 20,300 152 T/B 3,700 110 ESTI Ever Shine Tex Tbk. --U4---1 50 54 50 50 0 125,500 6,276,000 24 20.080 53 J 15,000 50 T/B 26,400 111 ETWA Eterindo Wahanatama Tbk --U3---1 88 93 83 90 2 558,100 48,662,600 84 7.412 90 T/J 6,200 88 B 58,900 112 EXCL XL Axiata Tbk. XDM7BX-1 2,650 2,750 2,610 2,730 80 20,842,500 55,917,701,000 5,378 138.550 2,740 J 244,300 2,730 T/B 2,809,600 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,400 6,600 6,500 6,600 200 500 3,280,000 2 1,512.513 6,700 J 500 6,400 B 1,600 114 FILM MD Pictures Tbk. --U9---1 190 192 184 188 -2 18,273,400 3,499,552,100 256 89.524 191 J 35,100 188 T/B 10,000 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 5,200 260,000 4 22.727 50 T/J 3,459,900 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 99 101 98 100 1 52,109,400 5,192,327,700 2,556 5.556 101 J 5,874,700 100 T/B 431,700 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,193,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,510 1,455 1,455 1,455 -55 100 145,500 1 1,164.000 1,540 J 300 1,455 T/B 1,400 119 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 48,075 48,500 47,850 48,400 325 1,098,100 52,967,175,000 2,480 1,888.780 48,425 J 600 48,400 T/B 134,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,750 0 0 1,750 0 0 0 0 149.573 1,745 J 16,300 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 240 276 230 276 36 129,864,800 33,689,271,200 7,921 37.102 278 J 930,500 276 T/B 10,988,200 123 GJTL Gajah Tunggal Tbk. --M4---1 382 390 376 388 6 5,531,300 2,125,149,400 645 76.174 390 J 627,600 388 T/B 328,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 82 78 82 3 9,847,300 790,592,100 433 20.500 82 T/J 178,300 81 B 242,900 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,280 1,290 1,270 1,290 10 399,700 509,926,000 109 100.389 1,290 T/J 22,300 1,285 B 5,100 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 50 0 126,500 6,431,100 19 21.568 51 J 194,100 50 T/B 1,142,300 127 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 84 87 84 87 3 1,171,900 99,807,300 35 34.800 87 T/J 1,000 84 B 13,800 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 15,616,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 5,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 525 525 525 525 0 100 52,500 1 100.000 525 T/J 600 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 3,200 3,230 3,190 3,210 10 322,500 1,031,757,000 117 86.757 3,210 T/J 13,100 3,200 B 56,000 134 HERO Hero Supermarket Tbk. --U9---1 900 1,015 900 920 20 77,800 74,981,500 39 1,920.347 920 T/J 250,100 910 B 500 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,210 3,060 3,110 -90 125,700 393,842,000 136 952.060 3,200 J 20,900 3,110 T/B 43,300 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 5,900 3,215,500 4 838.462 545 T/J 700 510 B 100 137 HKMU HK Metals Utama Tbk. --U9---1 67 78 65 75 8 204,613,300 14,776,654,300 3,492 32.609 76 J 1,262,100 75 T/B 318,000 138 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,795 1,825 1,770 1,795 0 35,295,500 63,390,857,000 6,148 8,960.663 1,800 J 667,300 1,795 T/B 758,000 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 740 710 715 -5 23,911,000 17,249,185,500 2,244 230.645 720 J 241,100 715 T/B 60,100 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 70 76 69 70 0 4,311,100 301,786,700 20 37.838 72 J 100 70 T/B 56,500 141 HRTA Hartadinata Abadi Tbk. --M5---1 240 246 228 244 4 114,700 27,008,000 56 81.333 244 T/J 11,400 236 B 1,500 142 HRUM Harum Energy Tbk. --M2K--1 1,315 1,325 1,290 1,300 -15 131,800 171,666,500 145 25.000 1,305 J 2,900 1,300 T/B 25,900 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,500 8,625 8,400 8,625 125 13,685,700 117,086,240,000 8,068 319.740 8,650 J 281,600 8,625 T/B 275,600 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 158 158 154 154 -4 569,500 88,794,000 29 12.031 154 T/J 32,500 153 B 50,200 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 145 162 142 162 17 4,619,100 716,787,500 693 154.286 163 J 135,700 162 T/B 58,700 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 248 244 244 -2 55,900 13,711,600 13 159.477 246 J 74,800 244 T/B 1,100 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 5,500 275,000 4 14.286 50 T/J 13,434,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 520 650 520 645 125 18,361,400 11,290,736,000 2,734 86.592 650 J 184,700 645 T/B 450,100 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 136 156 137 149 13 12,245,900 1,820,320,300 1,494 29.800 150 J 41,800 149 T/B 36,200 151 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,025 1,005 1,020 10 726,900 738,691,000 361 408.000 1,020 T/J 28,300 1,015 B 36,900 152 INCI Intanwijaya Internasional Tbk --U3---1 394 390 368 368 -26 36,700 13,515,400 15 39.802 384 J 37,600 368 T/B 10,700 153 INCO Vale Indonesia Tbk. --M2XX-1 2,940 3,080 2,940 3,030 90 48,332,900 146,321,978,000 9,517 1,236.735 3,040 J 189,100 3,030 T/B 545,700 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,150 6,150 6,050 6,150 0 13,867,100 84,696,032,500 5,880 1,052.740 6,150 T/J 125,800 6,125 B 174,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,340 2,340 2,330 2,330 -10 6,100 14,244,000 7 313.809 2,330 T/J 4,400 2,320 B 100 156 INDS Indospring Tbk. --M4---1 1,915 1,915 1,915 1,915 0 12,500 23,937,500 3 179.531 2,000 J 100 1,915 T/B 7,500 157 INDY Indika Energy Tbk. --M2K--1 685 705 670 705 20 13,740,300 9,566,038,500 1,891 23.898 710 J 579,900 705 T/B 607,500 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,900 6,075 5,650 5,925 25 4,751,800 28,235,947,500 3,030 305.307 5,950 J 1,300 5,925 T/B 13,700 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 51 51 0 20,400 1,040,400 6 0.291 52 J 62,200 51 T/B 88,900 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,950 13,300 12,650 12,900 -50 4,081,200 52,739,675,000 5,102 516.000 12,925 J 2,800 12,900 T/B 1,394,800 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 364 380 360 380 16 5,481,900 2,045,819,000 618 23.171 382 J 11,100 380 T/B 8,900 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 66 66 65 66 0 18,000 1,183,600 9 31.429 66 T/J 14,500 65 B 8,900 163 IPTV MNC Vision Networks Tbk. --U9---1 390 392 382 384 -6 11,742,400 4,520,583,000 8,213 160.000 386 J 867,100 384 T/B 155,300 164 ISAT Indosat Tbk. --M7K--1 2,090 2,260 2,060 2,240 150 21,503,800 47,415,550,000 6,598 160.000 2,250 J 314,900 2,240 T/B 474,000 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 128 123 127 3 4,327,700 545,252,900 376 43.051 128 J 1,124,000 127 T/B 1,002,700 166 ITMG Indo Tambangraya Megah Tbk. CDM2XX-1 8,925 9,050 8,725 8,925 0 6,492,500 57,553,387,500 5,086 63.750 8,950 J 101,100 8,925 T/B 79,200 167 JAWA Jaya Agra Wattie Tbk. --U1---1 73 83 68 68 -5 81,700 5,601,200 21 13.600 68 T/J 27,800 0 B 0 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 5,394,900 400 B 100 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,245 1,125 1,245 85 75,850,300 90,738,621,500 7,012 340.350 1,245 T/J 353,600 1,240 B 688,700 170 JRPT Jaya Real Property Tbk. --M6K--1 434 448 434 442 8 744,900 328,281,800 318 425.000 442 T/J 492,100 440 B 123,500 171 JSKY Sky Energy Indonesia Tbk. --U4---1 80 83 79 80 0 5,515,900 443,927,200 502 40.000 81 J 399,100 80 T/B 140,700 172 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,870 3,930 3,760 3,890 20 12,329,600 47,732,834,000 4,465 229.390 3,900 J 145,000 3,890 T/B 14,100 173 KAEF Kimia Farma Tbk. --M5---1 1,200 1,225 1,185 1,195 -5 5,741,200 6,873,977,500 1,660 1,195.000 1,200 J 910,600 1,195 T/B 161,000 174 KBLI KMI Wire & Cable Tbk. --M4K--1 382 384 380 384 2 688,700 263,318,600 122 46.659 384 T/J 181,800 382 B 51,000 175 KEEN Kencana Energi Lestari Tbk. --M7---1 290 350 276 338 48 2,232,200 630,037,600 92 85.354 350 J 55,000 338 T/B 5,300 176 KICI Kedaung Indah Can Tbk --U5---1 189 0 0 189 0 0 0 0 40.126 214 J 4,000 180 B 2,400 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 155 160 152 158 3 29,125,800 4,537,370,600 263 5.482 158 T/J 2,665,600 157 B 100 178 KINO Kino Indonesia Tbk. XDM5---1 2,680 2,870 2,660 2,820 140 3,392,200 9,401,231,000 1,008 74.211 2,830 J 38,800 2,820 T/B 51,600 179 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 186 190 -10 1,144,800 218,724,800 54 666.667 190 T/J 26,600 189 B 100 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,430 1,385 1,410 0 22,870,400 32,265,049,500 2,963 13,752.073 1,415 J 69,100 1,410 T/B 2,071,500 181 KOBX Kobexindo Tractors Tbk. --U9---1 91 91 86 91 0 142,600 12,916,900 30 22.750 91 T/J 11,500 90 B 17,500 182 KOTA DMS Propertindo Tbk. --U6---1 690 690 670 685 -5 11,572,800 7,881,984,000 419 342.500 685 T/J 2,000 650 B 1,000 183 KPAL Steadfast Marine Tbk. --U4---1 60 62 56 60 0 1,603,600 95,723,100 253 52.174 60 T/J 145,600 59 B 29,400 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 202 222 198 216 14 83,303,900 17,673,964,900 4,372 26.854 218 J 2,932,500 216 T/B 3,356,500 185 KREN Kresna Graha Investama Tbk. --U9---1 107 110 100 100 -7 179,036,400 18,495,327,500 5,736 1,040.366 100 T/J 11,077,600 0 B 0 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 10,000 500,000 1 7.806 50 T/J 16,101,900 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 4,950 J 100 4,610 B 100 188 LINK Link Net Tbk. --M9---1 2,550 2,610 2,550 2,590 40 1,031,300 2,668,733,000 812 161.875 2,590 T/J 14,400 2,580 B 102,000 189 LION Lion Metal Works Tbk. --U3---1 230 228 224 224 -6 19,200 4,305,000 9 140.290 238 J 200 226 B 2,300 190 LPCK Lippo Cikarang Tbk --U6---1 760 800 740 795 35 423,400 327,654,000 316 89.633 795 T/J 109,200 790 B 1,200 191 LPGI Lippo General Insurance Tbk. --U8---1 3,970 0 0 3,970 0 0 0 0 178.427 4,000 J 500 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 180 185 170 181 1 13,971,700 2,520,065,200 1,027 58.448 182 J 660,100 181 T/B 3,600 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,575 1,625 1,525 1,600 25 34,342,300 54,621,246,500 5,481 36.256 1,600 T/J 949,200 1,595 B 255,000 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 765 785 740 775 10 20,148,600 15,447,893,000 2,185 200.000 780 J 443,000 775 T/B 957,200 195 LTLS Lautan Luas Tbk. --U9---1 430 436 420 434 4 256,000 110,169,800 132 153.417 434 T/J 6,200 432 B 100 196 MAIN Malindo Feedmill Tbk. --M3K--1 580 615 560 610 30 19,182,700 11,501,594,000 2,123 346.591 615 J 627,900 610 T/B 1,567,000 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 13,100 655,000 8 6.835 50 T/J 1,267,974,600 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--1 765 830 760 795 30 60,146,300 48,418,853,000 5,794 1,275.776 800 J 343,800 795 T/B 5,242,500 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 498 498 486 486 -12 1,341,400 663,275,200 115 972.000 488 J 1,664,500 486 T/B 53,200 201 MASA Multistrada Arah Sarana Tbk. --U4---1 450 460 448 460 10 47,300 21,711,600 13 327.076 464 J 1,700 460 T/B 6,900 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 0 0 6,050 0 0 0 0 2,750.788 6,050 J 200 5,750 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 314 308 310 0 361,400 112,143,400 139 19.375 310 T/J 45,600 308 B 524,100 204 MBTO Martina Berto Tbk. --U5---1 67 67 63 66 -1 19,100 1,221,000 17 8.919 67 J 18,100 66 T/B 3,200 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 121 117 120 3 2,675,600 318,427,100 151 107.631 121 J 313,400 120 T/B 41,300 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,900 95,000 2 36.232 50 T/J 3,440,500 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 80 84 78 82 2 158,482,700 12,957,503,700 4,932 24.336 82 T/J 647,300 81 B 9,240,200 208 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 52,935,400 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 468 484 462 480 12 71,532,600 33,939,142,400 4,108 845.413 482 J 707,000 480 T/B 512,400 210 MEGA Bank Mega Tbk. --U8---1 6,500 6,500 6,500 6,500 0 100 650,000 1 4,738.024 6,600 J 16,000 6,125 B 200 211 META Nusantara Infrastructure Tbk. --U7---1 100 101 97 100 0 161,900 15,919,800 39 30.296 101 J 180,000 100 T/B 2,800 212 MGRO Mahkota Group Tbk. --M1K--1 720 720 705 715 -5 2,742,300 1,947,022,000 358 317.778 715 T/J 95,500 710 B 30,000 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,390 2,260 2,370 20 4,735,600 10,980,359,000 1,935 139.536 2,370 T/J 99,600 2,350 B 3,700 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,050 10,000 10,025 0 37,800 378,747,500 41 63,853.503 10,025 T/J 9,200 10,000 B 4,300 215 MLPL Multipolar Tbk. --M9---1 66 62 62 62 -4 3,498,900 216,931,800 119 7.111 62 T/J 7,559,500 0 B 0 216 MLPT Multipolar Technology Tbk. --U9---1 820 940 825 885 65 3,772,800 3,323,532,500 1,213 184.375 890 J 9,100 885 T/B 35,700 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 975 1,015 950 990 15 110,113,000 108,852,327,500 7,613 110.000 995 J 170,900 990 T/B 9,725,900 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 520 550 520 545 25 5,862,000 3,173,556,500 1,254 36.333 550 J 441,200 545 T/B 60,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 121 123 117 121 0 2,498,500 296,096,300 239 50.872 121 T/J 170,300 120 B 200,000 220 MRAT Mustika Ratu Tbk. --U5---1 143 151 143 150 7 127,000 18,834,200 22 23.077 151 J 5,000 150 T/B 15,000 221 MSIN MNC Studios International Tbk. --M9---1 304 308 304 308 4 171,500 52,565,000 48 61.600 308 T/J 2,300 306 B 10,500 222 MSKY MNC Sky Vision Tbk. --U9---1 1,170 1,185 1,175 1,185 15 8,300 9,834,500 6 77.961 1,185 T/J 2,300 1,180 B 200 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,360 1,385 1,350 1,365 5 207,300 282,102,500 150 2,457.334 1,365 T/J 23,100 1,355 B 4,800 224 MTLA Metropolitan Land Tbk. --U6---1 368 392 360 392 24 254,600 99,340,800 10 164.809 392 T/J 185,500 390 B 100 225 MYOH Samindo Resources Tbk. --U2---1 945 975 940 975 30 53,400 50,875,000 38 116.130 975 T/J 46,300 965 B 1,100 226 MYOR Mayora Indah Tbk. --M5KB-1 2,330 2,340 2,250 2,300 -30 8,662,300 19,781,072,000 1,695 11,505.753 2,300 T/J 21,100 2,290 B 2,500 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 55 50 52 2 1,900 98,100 7 7.816 52 T/J 29,200 51 B 1,000 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 420 436 414 430 10 1,628,700 699,601,600 451 132.308 430 T/J 27,800 428 B 11,000 229 NISP Bank OCBC NISP Tbk. --U8---1 715 720 710 720 5 14,400 10,324,500 20 872.473 725 J 4,300 720 T/B 15,000 230 NOBU Bank Nationalnobu Tbk. --U8---1 770 950 775 880 110 20,300 17,837,000 47 234.667 880 T/J 953,100 860 B 200 231 NRCA Nusa Raya Cipta Tbk. --U6---1 364 372 364 368 4 312,100 113,855,000 70 43.294 368 T/J 44,600 366 B 290,000 232 NZIA Nusantara Almazia Tbk. XDU6---1 139 149 137 145 6 15,700 2,238,600 20 65.909 145 T/J 1,100 134 B 100 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 800 40,000 4 98.922 50 T/J 2,376,000 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 67 74 65 71 4 7,198,500 503,910,000 712 71.000 71 T/J 270,400 70 B 135,900 235 PANR Panorama Sentrawisata Tbk. --U9---1 95 108 96 102 7 5,759,300 589,278,200 615 61.199 103 J 1,231,800 102 T/B 281,800 236 PANS Panin Sekuritas Tbk. --U8---1 785 810 785 805 20 165,400 132,436,500 50 585.455 810 J 39,400 805 T/B 1,000 237 PBID Panca Budi Idaman Tbk. --U3---1 915 965 915 915 0 32,100 29,816,000 31 107.647 930 J 10,000 915 T/B 1,100 238 PBRX Pan Brothers Tbk. --M4---1 250 268 246 260 10 2,520,300 655,308,200 91 460.177 266 J 17,900 260 T/B 51,400 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 52,600 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,065 1,070 1,000 1,015 -50 77,300 79,865,500 47 84.725 1,045 J 9,300 1,015 T/B 1,200 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 955 1,030 945 1,030 75 341,658,900 340,884,506,500 15,335 343.333 1,035 J 1,985,000 1,030 T/B 11,808,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 520 570 515 550 30 504,100 270,137,500 247 107.317 550 T/J 41,600 545 B 2,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,350 2,350 0 10,300 24,205,000 8 975.144 2,430 J 100 2,350 T/B 38,800 244 PNBN Bank Pan Indonesia Tbk --M8K--1 755 765 745 760 5 4,609,100 3,490,755,500 326 1,265.401 765 J 194,300 755 B 1,333,800 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,800 290,000 4 50.000 50 T/J 4,268,900 0 B 0 246 PNIN Paninvest Tbk. --U8---1 810 840 800 825 15 181,200 149,464,500 18 877.286 825 T/J 96,400 820 B 12,500 247 PNLF Panin Financial Tbk. --M8K--1 180 184 178 183 3 12,683,100 2,300,189,400 731 197.795 184 J 1,347,500 183 T/B 1,196,100 248 POLL Pollux Properti Indonesia Tbk. --U6---1 7,550 7,825 7,050 7,125 -425 11,600 85,805,000 60 1,158.537 7,125 T/J 2,100 7,100 B 1,800 249 PPRE PP Presisi Tbk. --U7---1 212 218 208 216 4 26,282,700 5,591,044,600 3,009 50.233 216 T/J 1,086,900 214 B 211,100 250 PPRO PP Properti Tbk. --U6K--1 50 52 50 51 1 178,616,700 9,118,801,100 2,430 110.270 51 T/J 31,733,300 50 B 227,132,200 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 170 178 159 170 0 2,300 369,700 6 95.705 168 J 4,600 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,130 3,130 3,110 3,130 0 108,500 339,576,000 28 48.154 3,130 T/J 13,200 3,110 B 300 253 PSSI Pelita Samudera Shipping Tbk. --U7---1 151 151 148 151 0 94,000 14,106,000 27 111.852 151 T/J 7,100 149 B 5,000 254 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,250 2,160 2,210 30 66,641,200 147,482,209,000 9,341 1,921.739 2,220 J 178,900 2,210 T/B 2,597,200 255 PTIS Indo Straits Tbk. --U7---1 193 202 189 189 -4 12,700 2,485,500 15 19.895 189 T/J 400 181 B 2,500 256 PTPP PP (Persero) Tbk. --M6XX-1 820 880 820 870 50 99,565,100 85,186,262,500 7,305 163.534 870 T/J 547,600 865 B 1,577,600 257 PTRO Petrosea Tbk. --M2---1 1,270 1,275 1,240 1,275 5 333,700 420,133,000 210 1,020.000 1,280 J 27,400 1,275 T/B 11,300 258 PTSN Sat Nusapersada Tbk --M4---1 177 187 177 179 2 14,089,000 2,563,520,600 1,304 92.586 180 J 113,400 179 T/B 4,700 259 PUDP Pudjiadi Prestige Tbk. --U9---1 220 0 0 220 0 0 0 0 27.440 268 J 400 232 B 2,000 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 95 90 92 -1 1,561,700 144,031,200 210 30.667 93 J 76,800 92 T/B 45,300 261 PWON Pakuwon Jati Tbk. --M6B3-1 414 468 414 462 48 446,865,400 199,064,792,400 20,051 1,781.102 464 J 1,879,400 462 T/B 1,178,400 262 PZZA Sarimelati Kencana Tbk. --U9---1 725 825 725 810 85 1,361,200 1,064,194,500 564 73.636 815 J 2,500 810 T/B 64,000 263 RAJA Rukun Raharja Tbk. --M7---1 96 112 95 103 7 81,491,400 8,535,705,500 4,649 353.806 104 J 99,800 103 T/B 5,308,000 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 685 625 640 20 71,760,900 46,509,608,000 5,704 400.000 640 T/J 2,095,100 635 B 1,946,000 265 RANC Supra Boga Lestari Tbk. --U9---1 340 380 340 370 30 335,800 123,774,400 17 74.000 370 T/J 100 350 B 11,000 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 4,000 200,000 1 15.994 50 T/J 9,784,300 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,500 0 0 4,500 0 0 0 0 237.068 5,050 J 1,000 4,760 B 100 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 37,100 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 99 95 93 95 -4 339,600 31,889,600 43 15.088 95 T/J 78,100 94 B 59,100 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 252 224 240 2 20,400 4,940,000 13 1,877.934 252 J 200 240 T/B 100 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,240 1,250 -25 188,000 235,009,000 35 490.196 1,250 T/J 905,700 1,240 B 3,900 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 402 402 398 400 -2 219,000 87,588,200 63 333.333 402 J 6,700 400 T/B 1,000 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,175 9,175 9,175 -50 1,000 9,175,000 1 5,919.355 9,175 T/J 800 8,850 B 800 274 SCMA Surya Citra Media Tbk. --M9XX-1 960 980 925 965 5 48,443,100 46,071,237,500 3,315 436.547 970 J 260,800 965 T/B 46,700 275 SDPC Millennium Pharmacon International Tbk. --U9---1 95 98 96 97 2 8,900 863,300 9 64.749 98 J 38,400 94 B 30,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 845 790 825 -20 20,800 16,772,000 40 922.767 820 J 3,100 0 B 0 277 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,250 2,330 0 97,300 225,017,000 32 99.573 2,330 T/J 1,000 2,280 B 1,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,240 1,210 1,220 5 3,942,600 4,809,542,000 1,773 210.345 1,225 J 6,100 1,220 T/B 111,100 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,550 5,600 5,525 5,600 50 41,000 228,415,000 79 63.601 5,650 J 4,600 5,600 T/B 1,900 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 218 226 214 220 2 6,662,400 1,466,089,200 490 20.000 220 T/J 218,800 218 B 757,400 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 318 302 316 10 7,539,200 2,348,060,000 1,135 56.429 316 T/J 109,800 314 B 254,700 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,075 1,065 1,020 1,045 -30 97,900 100,527,500 63 1,262.077 1,055 J 17,800 1,045 T/B 4,400 283 SMDR Samudera Indonesia Tbk. --U7---1 149 149 146 149 0 90,900 13,511,400 29 597.961 149 T/J 480,900 148 B 28,000 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,600 9,700 9,275 9,425 -175 5,500,900 51,692,330,000 3,285 3,279.630 9,450 J 200 9,425 T/B 67,900 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 0 0 179 0 0 0 0 92.746 179 J 11,100 176 B 1,300 286 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 13,000 11,800 13,000 750 2,039,700 25,088,165,000 11 969.086 13,000 T/J 200 12,250 B 54,800 287 SMRA Summarecon Agung Tbk. --M6K--1 530 645 515 605 75 125,824,100 74,295,652,500 5,795 994.085 610 J 3,475,700 605 T/B 2,373,500 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,180 1,185 1,140 1,140 -40 2,456,200 2,828,372,000 1,033 3,044.953 1,155 J 26,000 1,140 T/B 134,300 289 SOCI Soechi Lines Tbk. --M7---1 130 131 126 130 0 14,385,900 1,847,512,300 953 23.636 130 T/J 819,500 129 B 488,300 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 700 0 B 0 291 SPMA Suparma Tbk. --U3---1 278 278 274 274 -4 15,800 4,330,400 5 122.826 278 J 1,100 268 B 10,000 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 131 138 130 136 5 1,349,500 175,602,900 28 145.143 137 J 166,400 135 B 400 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 175 157 174 15 112,012,600 18,790,957,900 3,830 72.500 175 J 1,909,600 174 T/B 4,056,800 294 SRSN Indo Acidatama Tbk --U3---1 54 57 53 55 1 4,544,300 250,488,600 180 10.017 56 J 838,800 55 T/B 184,600 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 332 388 324 388 56 89,180,500 31,801,733,000 3,391 159.179 390 J 954,100 388 T/B 107,300 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 875 895 825 860 -15 1,260,300 1,091,139,000 252 128.358 860 T/J 58,800 855 B 36,200 297 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 135 138 0 100,800 13,908,000 4 135.294 138 T/J 518,400 137 B 200 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 200 10,000 1 0.714 50 T/J 11,405,600 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 50 50 50 0 1,000 50,000 1 8.929 50 T/J 44,943,700 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,110 1,125 1,100 1,115 5 27,904,900 31,049,345,500 1,722 275.309 1,115 T/J 408,200 1,110 B 478,600 302 TBLA Tunas Baru Lampung Tbk. --M5---1 535 540 520 535 0 13,817,200 7,342,899,500 679 121.826 540 J 361,500 535 T/B 56,600 303 TCID Mandom Indonesia Tbk. --U5---1 7,950 8,000 7,975 8,000 50 18,500 147,875,000 12 784.683 8,000 T/J 14,800 7,900 B 600 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 90 93 88 90 0 18,721,200 1,683,656,700 1,252 39.474 90 T/J 1,348,500 89 B 700,200 305 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 117 113 115 -1 65,234,500 7,508,512,300 1,745 37.097 116 J 629,100 115 T/B 470,800 306 TGRA Terregra Asia Energy Tbk. --U7---1 71 77 70 72 1 8,237,800 611,949,000 644 36.000 73 J 466,100 72 T/B 116,000 307 TINS Timah Tbk. --M2K--1 535 590 540 580 45 153,572,500 87,904,178,000 7,931 296.377 580 T/J 1,407,700 575 B 826,800 308 TIRT Tirta Mahakam Resources Tbk --U3---1 54 0 0 54 0 0 0 0 24.686 54 J 38,900 51 B 62,000 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 5,275 4,750 5,250 400 29,140,200 148,548,858,500 9,093 324.598 5,250 T/J 400,200 5,225 B 13,200 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,300 3,360 3,200 3,230 -70 188,420,700 611,474,693,000 22,255 1,697.454 3,240 J 506,700 3,230 T/B 2,931,100 311 TMAS Temas Tbk. --M7---1 105 109 98 105 0 4,041,200 422,544,600 374 241.501 106 J 56,000 105 T/B 158,500 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 350 358 0 50,800 18,182,400 5 75.546 360 J 5,000 350 B 500 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 36,400 1,820,000 10 80.475 50 T/J 26,602,500 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 288 304 288 294 6 15,615,500 4,625,314,000 984 105.669 296 J 315,900 294 T/B 5,433,400 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,065 1,000 1,065 50 158,227,200 162,214,454,000 16,612 5,073.120 1,065 T/J 46,200 1,060 B 100 316 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 0 129.994 128 J 8,500 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 1,200 1,300 1,225 1,225 25 71,500 90,608,500 51 218.531 1,260 J 1,100 1,225 T/B 6,600 321 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,410 J 11,700 0 B 0 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,535 1,520 1,525 0 116,700 178,064,000 140 101.667 1,535 J 88,700 1,525 T/B 102,100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,610 1,620 1,580 1,595 -15 184,600 295,725,500 219 3,092.524 1,600 J 14,300 1,595 T/B 10,200 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,050 3,050 3,000 3,000 -50 17,800 53,519,000 12 111.108 3,300 J 10,000 3,000 T/B 23,700 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 53 50 52 0 1,529,200 78,285,900 115 2.469 52 T/J 18,800 51 B 314,700 326 UNTR United Tractors Tbk. --M9BX-1 17,000 17,225 16,750 17,100 100 1,971,200 33,572,142,500 2,644 20,357.143 17,125 J 300 17,100 T/B 93,100 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,175 8,200 7,975 8,050 -125 18,066,100 145,280,610,000 9,143 206,093.190 8,075 J 528,500 8,050 T/B 237,900 328 VICO Victoria Investama Tbk. --U8---1 94 108 88 91 -3 482,600 44,565,800 289 72.800 94 J 29,700 91 T/B 13,900 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 11,600 580,000 7 16.667 50 T/J 49,609,800 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 236 254 236 236 0 18,400 4,365,000 25 104.395 244 J 100 236 T/B 18,000 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 181 191 180 187 6 51,155,600 9,522,043,100 2,245 64.483 188 J 345,100 187 T/B 1,447,100 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 112 112 105 105 -7 473,600 50,085,300 51 45.837 105 T/J 803,200 0 B 0 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 134 139 133 138 4 3,956,700 540,077,800 218 21.231 139 J 489,400 138 T/B 26,000 334 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,260 1,325 1,220 1,305 45 48,382,300 62,464,015,000 4,999 335.430 1,310 J 200,600 1,305 T/B 326,700 335 WINS Wintermar Offshore Marine Tbk. --U7---1 80 99 78 82 2 177,000 14,285,000 33 22.176 82 T/J 50,800 81 B 12,000 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 194 199 192 198 4 575,700 113,164,100 53 30.018 198 T/J 5,800 194 B 28,500 337 WOOD Integra Indocabinet Tbk. --M5K--1 356 368 356 358 2 56,729,600 20,484,301,800 3,338 137.692 358 T/J 1,344,300 356 B 1,449,400 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 166 178 163 176 10 141,564,200 24,297,075,900 3,779 35.918 177 J 2,083,000 176 T/B 319,100 339 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 705 745 685 735 30 107,123,400 78,054,592,500 6,342 198.381 740 J 3,082,000 735 T/B 2,284,900 340 WTON Wijaya Karya Beton Tbk. --M3K--1 254 264 250 262 8 25,113,500 6,529,931,200 1,281 44.407 262 T/J 472,400 260 B 2,515,200 Total 7,144,595,300 7,586,275,667,300 581,165 3,135,164,700 403,474,700 Jakarta, 05 June 2020 Trading Division