List of Securities Quotation Main Board Date: Monday, 08 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 7,850 8,500 7,950 8,375 525 2,582,700 21,409,910,000 1,956 680.364 8,400 J 98,700 8,375 T/B 38,500 2 ABMM ABM Investama Tbk. --U9---1 1,495 1,540 1,495 1,540 45 7,800 11,665,500 8 41.067 1,530 J 2,100 1,495 B 7,300 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,505 1,535 1,490 1,515 10 8,174,500 12,415,101,000 2,904 1,847.561 1,520 J 21,600 1,515 T/B 60,200 4 ACST Acset Indonusa Tbk. --U6---1 276 302 280 292 16 8,410,700 2,457,244,800 780 12.262 292 T/J 25,500 290 B 27,800 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 625 685 635 660 35 121,616,500 80,255,793,500 7,860 518.326 660 T/J 988,300 655 B 701,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,900 7,400 7,000 7,375 475 473,600 3,453,432,500 526 317.204 7,400 J 10,400 7,375 T/B 15,100 7 ADMG Polychem Indonesia Tbk --U3---1 100 112 100 106 6 3,023,000 323,581,900 277 9.461 107 J 4,800 106 T/B 7,700 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,100 1,175 1,110 1,160 60 88,605,200 102,192,348,500 9,857 105.455 1,160 T/J 458,500 1,155 B 570,200 9 AGII Aneka Gas Industri Tbk. --M3---1 478 555 478 525 47 320,000 159,127,800 174 47.727 525 T/J 76,700 515 B 4,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 132 142 132 136 4 22,517,800 3,089,983,000 1,384 222.193 137 J 287,300 136 T/B 815,700 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 2,670 2,470 2,640 190 36,015,600 91,990,287,000 4,756 2,104.072 2,640 T/J 2,700,000 2,630 B 11,300 13 ALTO Tri Banyan Tirta Tbk. --U5---1 394 390 390 390 -4 300 117,000 2 194.848 390 T/J 50,100 384 B 200 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 206 206 198 202 -4 1,289,800 260,830,400 140 183.636 202 T/J 17,200 200 B 115,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 3,090 3,100 -20 45,600 141,877,000 17 126.531 3,100 T/J 36,000 3,000 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 880 890 860 865 -15 464,000 404,157,500 196 2,207.252 865 T/J 37,600 860 B 39,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 426 482 478 482 56 6,600 3,160,000 9 40.167 484 J 2,000 482 T/B 10,200 18 ANTM Aneka Tambang Tbk. --M2XX-1 590 645 595 630 40 246,393,600 154,068,682,000 13,669 415.375 630 T/J 1,533,600 625 B 2,935,200 19 APLI Asiaplast Industries Tbk. --U3---1 124 123 116 120 -4 407,200 48,817,400 12 100.000 123 J 20,900 120 T/B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 121 131 123 124 3 67,000,700 8,512,712,000 2,510 33.973 126 J 568,200 124 T/B 1,500,100 21 ARNA Arwana Citramulia Tbk. --M3---1 390 392 386 388 -2 1,085,800 422,693,200 171 2,637.124 390 J 102,800 388 T/B 100 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 0 283.562 970 J 10,000 950 B 100 24 ASGR Astra Graphia Tbk. --U9---1 725 760 730 745 20 1,002,600 746,634,500 160 154.462 745 T/J 130,900 740 B 54,800 25 ASII Astra International Tbk. --M4BX-1 5,000 5,250 4,990 5,025 25 53,808,200 274,788,698,500 13,144 3,593.470 5,050 J 415,600 5,025 T/B 196,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,085 1,080 1,085 5 11,200 12,105,500 10 2,009.259 1,085 T/J 5,000 1,080 B 400 27 ASRI Alam Sutera Realty Tbk. --M6---1 133 176 136 152 19 237,395,800 35,920,131,700 7,730 144.762 153 J 396,000 152 T/B 2,128,400 28 ASSA Adi Sarana Armada Tbk. --M7K--1 410 470 416 440 30 11,609,900 5,145,680,600 944 112.821 440 T/J 499,500 438 B 486,400 29 ATIC Anabatic Technologies Tbk. --U9---1 750 720 700 720 -30 1,100 790,000 2 102.857 720 T/J 300 700 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 885 955 885 935 50 4,543,400 4,246,613,500 797 845.618 940 J 346,100 935 T/B 199,000 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 572,200 28,610,000 25 33.333 50 T/J 314,900 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 575 580 570 570 -5 2,400 1,370,000 5 7,392.996 580 J 10,100 570 T/B 17,200 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,625 29,625 28,775 29,500 875 34,711,500 1,018,002,050,000 18,297 16,857.143 29,500 T/J 1,029,000 29,475 B 5,500 34 BBKP Bank Bukopin Tbk. --M8---1 162 188 163 184 22 296,818,800 52,911,505,700 9,969 54.585 185 J 709,400 184 T/B 2,454,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,085 1,095 0 966,700 1,057,741,000 41 79.348 1,100 J 129,600 1,095 T/B 94,900 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,250 4,940 4,340 4,830 580 155,723,800 728,814,169,000 28,552 23.231 4,830 T/J 73,600 4,820 B 1,091,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,110 3,370 3,170 3,300 190 384,332,100 1,264,852,944,000 47,112 3,771.429 3,300 T/J 13,573,500 3,290 B 1,093,100 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 500,000 25,000,000 6 21.739 50 T/J 1,471,200 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,055 1,195 1,075 1,175 120 349,486,400 401,129,634,500 26,843 153.261 1,180 J 1,652,000 1,175 T/B 23,215,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 224 220 224 0 96,200 21,290,800 8 228.059 224 T/J 13,900 220 B 80,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 169 171 164 167 -2 676,900 112,946,200 76 473.598 167 T/J 11,500 166 B 16,200 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,760 2,960 2,780 2,960 200 10,457,900 30,418,874,000 2,251 1.671 2,970 J 164,300 2,960 T/B 584,800 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 124 138 125 132 8 73,436,100 9,704,065,300 2,387 77.647 132 T/J 799,000 131 B 1,216,700 44 BFIN BFI Finance Indonesia Tbk. --M8---1 308 328 308 326 18 1,269,400 408,777,200 288 1,670.595 326 T/J 11,400 324 B 36,300 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 9,065,400 453,270,000 221 146.220 50 T/J 37,562,400 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 980 1,020 980 985 5 598,600 593,490,000 74 556.510 985 T/J 65,200 980 B 50,400 47 BIRD Blue Bird Tbk. --M7---1 1,090 1,290 1,040 1,245 155 8,828,500 10,720,432,000 1,378 19.154 1,255 J 200 1,245 T/B 12,500 48 BISI BISI International Tbk. --U1---1 940 940 920 920 -20 38,500 35,627,000 41 460.000 920 T/J 17,600 915 B 3,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 840 800 830 35 19,208,000 15,837,387,500 2,755 138.333 830 T/J 486,300 825 B 167,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 535 510 525 15 25,427,800 13,327,540,000 3,119 122.093 530 J 1,207,200 525 T/B 440,700 51 BKSL Sentul City Tbk. --U6K--1 50 62 50 50 0 1,555,057,700 81,293,309,200 8,980 3.455 51 J 187,600 50 T/B 136,680,900 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 36,200 1,810,000 5 0.658 50 T/J 92,526,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,850 5,325 4,950 5,250 400 146,302,600 752,957,904,500 19,516 1,581.959 5,275 J 241,200 5,250 T/B 444,100 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 53 52 53 1 102,100 5,379,300 21 10.600 53 T/J 91,600 52 B 80,900 55 BMTR Global Mediacom Tbk. --M9K--1 206 228 208 218 12 98,652,000 21,576,283,400 4,154 177.438 220 J 478,100 218 T/B 1,619,500 56 BNBA Bank Bumi Arta Tbk. --U8---1 286 294 290 290 4 116,900 33,955,000 10 181.250 290 T/J 32,100 286 B 25,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 710 815 715 800 90 26,568,200 20,542,625,000 1,897 5.907 805 J 146,200 800 T/B 815,300 58 BNII Bank Maybank Indonesia Tbk. --U8---1 161 175 163 170 9 2,594,700 441,353,100 258 2.026 172 J 193,200 170 T/B 192,000 59 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,255 1,260 -5 68,794,900 86,659,287,000 1,188 13.719 1,260 T/J 4,661,500 1,255 B 3,149,600 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 79 79 74 79 0 3,400 254,900 7 79.000 78 J 2,500 74 B 200 61 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,700 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 320 336 322 328 8 86,477,300 28,334,363,200 6,552 64.314 328 T/J 2,115,900 326 B 1,035,800 63 BRPT Barito Pacific Tbk. --M3XX-1 1,315 1,340 1,300 1,315 0 45,703,300 60,207,798,500 6,030 514.214 1,315 T/J 69,100 1,310 B 44,000 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 825 880 830 860 35 129,143,100 110,548,638,000 7,580 168.461 860 T/J 6,417,400 855 B 1,300,300 65 BSIM Bank Sinarmas Tbk. --U8---1 496 496 486 486 -10 6,900 3,384,400 9 331.471 486 T/J 47,200 476 B 200 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 2,100 2,240 2,110 2,230 130 766,000 1,668,982,000 326 431.700 2,240 J 60,600 2,230 T/B 15,000 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,170 3,400 3,200 3,380 210 14,369,400 48,032,637,000 4,743 346.667 3,380 T/J 70,700 3,370 B 25,500 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 85 86 0 994,600 85,527,600 237 46.610 86 T/J 120,200 85 B 208,200 70 BULL Buana Lintas Lautan Tbk. --M7---1 238 256 238 246 8 91,599,100 22,329,854,000 2,938 24.056 248 J 1,124,100 246 T/B 459,300 71 BVIC Bank Victoria International Tbk. --U8---1 73 74 72 73 0 682,600 49,745,200 114 69.029 73 T/J 70,700 72 B 25,200 72 BWPT Eagle High Plantations Tbk. --U1---1 81 87 81 82 1 34,640,200 2,917,623,600 1,083 17.934 83 J 991,000 82 T/B 2,352,600 73 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 100 1,345,000 1 231.897 14,500 J 28,600 12,850 B 200 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 210 204 210 4 912,800 188,981,400 211 63.636 210 T/J 67,300 208 B 10,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 25,132,900 1,257,165,200 292 28.571 50 T/J 3,435,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,700 1,705 1,680 1,700 0 438,000 744,330,000 46 351.240 1,705 J 243,700 1,700 T/B 14,200 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 194 206 195 202 8 3,014,700 607,219,700 61 15.807 204 J 414,000 202 T/B 47,100 78 CITY Natura City Developments Tbk. --U6---1 52 52 51 52 0 2,500 129,900 5 43.333 52 T/J 13,500 51 B 18,700 79 CLEO Sariguna Primatirta Tbk. --M5K--1 472 480 472 480 8 9,344,900 4,452,680,000 1,290 2,086.957 482 J 448,100 480 T/B 278,500 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,875 1,875 1,805 1,805 -70 116,400 215,420,500 48 172.718 1,805 T/J 400 1,800 B 3,300 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 114,555,500 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,750 5,925 5,775 5,800 50 6,120,400 35,769,172,500 3,515 26,415.266 5,825 J 7,300 5,800 T/B 3,900 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,600 80,000 4 45.455 50 T/J 120,503,300 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 10,000 3,500,000 3 176.620 380 J 500 330 B 31,300 85 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 2,450 J 100 0 B 0 86 CTRA Ciputra Development Tbk. --M6XX-1 755 810 760 770 15 54,719,600 42,938,200,500 4,231 172.399 775 J 159,400 770 T/B 10,962,500 87 DART Duta Anggada Realty Tbk. --U6---1 292 0 0 292 0 0 0 0 53.980 280 J 5,000 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,100 105,000 6 16.496 50 T/J 186,416,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 5,100 255,000 3 22.222 50 T/J 21,447,000 0 B 0 90 DILD Intiland Development Tbk. --U6---1 222 230 220 230 8 1,193,200 265,379,000 140 40.079 230 T/J 2,172,000 228 B 10,000 91 DLTA Delta Djakarta Tbk. --U5---1 4,540 5,025 4,600 5,000 460 76,400 377,002,000 91 29,888.218 5,025 J 1,200 5,000 T/B 60,700 92 DMAS Puradelta Lestari Tbk. --M6K--1 181 194 180 189 8 176,796,000 33,196,675,400 4,274 90.000 189 T/J 249,000 188 B 1,128,200 93 DMND Diamond Food Indonesia Tbk. --U5---1 980 1,055 980 1,025 45 122,800 125,855,500 122 112.022 1,020 J 10,700 1,000 B 34,500 94 DNAR Bank Oke Indonesia Tbk. --U8---1 127 127 127 127 0 100 12,700 1 115.455 0 J 0 130 B 600 95 DOID Delta Dunia Makmur Tbk. --M2---1 135 147 135 145 10 120,446,300 17,092,738,000 3,039 196.307 146 J 1,196,600 145 T/B 18,300,100 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 272 326 254 256 -16 2,500 681,800 21 83.176 256 T/J 9,700 254 B 500 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 93 90 87 87 -6 89,000 7,801,100 29 15.818 87 T/J 36,500 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 75 70 75 0 162,700 12,145,700 48 42.684 75 T/J 194,200 74 B 10,700 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 318 336 318 332 14 2,601,600 855,540,200 190 89.730 332 T/J 41,800 330 B 384,000 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 19,425 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 550 600 550 585 35 1,086,700 625,894,500 360 115.842 585 T/J 8,100 575 B 12,700 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,240 2,240 2,200 2,200 -40 19,900 44,095,000 49 809.802 2,220 J 200 2,190 B 3,100 103 DYAN Dyandra Media International Tbk. --M9---1 51 53 50 51 0 1,816,200 93,313,700 135 14.571 52 J 59,100 51 T/B 5,000 104 EKAD Ekadharma International Tbk. --U3---1 1,000 1,010 1,000 1,000 0 434,600 436,143,000 292 2,538.587 1,010 J 225,500 1,000 T/B 224,600 105 ELSA Elnusa Tbk. --M2K--1 214 244 220 236 22 282,642,100 66,209,376,600 10,675 59.000 238 J 2,350,100 236 T/B 89,600 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 825,941,700 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,590 4,900 4,490 4,900 310 3,100 15,149,000 4 680.556 4,900 T/J 1,600 4,590 B 100 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,320 1,395 1,330 1,360 40 36,063,200 49,222,465,500 5,549 136.000 1,365 J 138,700 1,360 T/B 900 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 152 167 154 167 15 9,248,300 1,491,696,100 738 310.923 168 J 47,000 167 T/B 337,500 110 ESTI Ever Shine Tex Tbk. --U4---1 50 53 51 52 2 164,900 8,470,000 30 20.883 52 T/J 371,500 51 B 44,700 111 ETWA Eterindo Wahanatama Tbk --U3---1 90 91 84 84 -6 761,300 65,116,100 53 6.918 87 J 50,000 84 T/B 108,800 112 EXCL XL Axiata Tbk. XDM7BX-1 2,730 2,810 2,690 2,700 -30 15,718,800 43,017,051,000 4,604 137.027 2,710 J 126,500 2,700 T/B 511,300 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,600 0 0 6,600 0 0 0 0 1,512.513 7,250 J 100 6,550 B 300 114 FILM MD Pictures Tbk. --U9---1 188 204 188 202 14 4,655,600 930,747,900 372 96.190 204 J 239,300 202 T/B 104,300 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,673,900 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 100 104 100 101 1 94,244,400 9,619,323,100 3,173 5.611 102 J 5,271,600 101 T/B 755,200 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 3,683,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,455 1,525 1,410 1,450 -5 10,000 14,428,500 12 1,160.000 1,590 J 300 1,455 B 300 119 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 48,400 49,800 48,500 48,600 200 1,939,200 95,219,990,000 3,924 1,896.585 48,700 J 300 48,600 T/B 7,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,750 1,950 1,890 1,890 140 1,100 2,085,000 2 161.538 1,880 J 5,000 1,630 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 300 266 290 14 156,030,600 44,842,338,400 9,983 38.984 292 J 960,600 290 T/B 1,204,300 123 GJTL Gajah Tunggal Tbk. --M4---1 388 416 390 412 24 10,525,300 4,270,121,600 1,234 80.886 414 J 133,300 412 T/B 111,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 82 88 82 84 2 21,274,600 1,796,797,500 948 21.000 85 J 817,500 84 T/B 1,136,600 125 GOOD Garudafood Putra Putri Jaya Tbk. CDU5---1 1,290 1,340 1,300 1,335 45 342,100 455,740,500 189 103.891 1,340 J 12,500 1,330 B 96,900 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 52 51 51 1 1,639,600 83,800,000 66 21.999 52 J 424,000 51 T/B 415,700 127 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 87 95 86 90 3 1,602,000 141,119,700 71 36.000 91 J 600 89 B 77,200 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 72,100 3,605,000 10 26.579 50 T/J 15,177,100 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 0 0 525 0 0 0 0 100.000 525 J 1,100 490 B 300 132 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 3,210 3,250 3,190 3,210 0 343,800 1,104,780,000 166 86.757 3,210 T/J 189,800 3,190 B 3,300 134 HERO Hero Supermarket Tbk. --U9---1 920 960 880 895 -25 312,600 285,246,000 114 1,868.164 940 J 11,500 890 B 300 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,110 3,250 3,150 3,230 120 166,400 532,993,000 127 988.796 3,230 T/J 1,900 3,220 B 1,100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 510 545 0 5,700 3,102,500 4 838.462 545 T/J 12,600 525 B 3,000 137 HKMU HK Metals Utama Tbk. --U9---1 75 96 77 92 17 337,849,300 29,803,745,000 8,901 40.000 92 T/J 462,700 91 B 3,855,000 138 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,795 1,860 1,815 1,825 30 65,812,100 120,794,851,000 9,593 9,110.423 1,830 J 296,800 1,825 T/B 660,400 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 735 695 700 -15 41,173,200 29,443,196,500 3,847 225.806 700 T/J 10,200 695 B 988,200 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 70 76 66 66 -4 606,200 40,539,900 79 35.676 66 T/J 90,400 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 244 256 236 254 10 93,200 22,843,800 42 84.667 252 J 2,600 248 B 100 142 HRUM Harum Energy Tbk. --M2K--1 1,300 1,335 1,300 1,300 0 442,800 583,627,000 165 25.000 1,310 J 214,700 1,300 T/B 31,000 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,500 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,625 9,000 8,700 8,775 150 24,469,300 216,642,877,500 14,675 325.301 8,800 J 67,300 8,775 T/B 294,400 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 154 157 151 155 1 96,600 14,950,200 36 12.109 155 T/J 12,700 154 B 20,100 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 162 172 163 170 8 3,332,600 561,471,600 400 161.905 170 T/J 400 169 B 40,000 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 244 250 240 246 2 324,800 78,881,400 35 160.784 248 J 30,500 246 T/B 1,000 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 160,900 8,045,000 12 14.286 50 T/J 10,659,500 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 645 780 650 725 80 13,773,900 9,822,856,500 2,212 97.332 725 T/J 30,200 720 B 77,000 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 149 180 151 167 18 13,963,800 2,376,008,900 1,112 33.400 169 J 136,700 167 T/B 45,400 151 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,035 1,010 1,020 0 1,972,700 2,019,802,500 662 408.000 1,025 J 159,500 1,020 T/B 17,500 152 INCI Intanwijaya Internasional Tbk --U3---1 368 382 350 350 -18 21,400 7,526,400 8 37.855 380 J 200 348 B 2,100 153 INCO Vale Indonesia Tbk. --M2XX-1 3,030 3,140 2,980 3,000 -30 33,184,000 101,878,254,000 8,305 1,224.490 3,010 J 104,900 3,000 T/B 198,200 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,150 6,225 6,125 6,200 50 22,630,400 140,051,100,000 7,830 1,061.299 6,200 T/J 82,100 6,175 B 19,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,330 2,450 2,270 2,310 -20 74,700 173,875,000 102 311.115 2,350 J 600 2,310 T/B 12,900 156 INDS Indospring Tbk. --M4---1 1,915 1,990 1,915 1,990 75 17,400 33,336,000 7 186.562 1,990 T/J 1,800 1,915 B 2,800 157 INDY Indika Energy Tbk. --M2K--1 705 755 715 745 40 29,801,600 21,998,015,500 4,376 25.254 745 T/J 82,600 740 B 1,131,700 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,925 6,100 5,875 5,900 -25 7,142,200 42,663,320,000 5,338 304.019 5,925 J 2,100 5,900 T/B 46,500 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 55 51 53 2 684,300 35,509,700 81 0.303 53 T/J 115,200 52 B 100,500 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,900 13,700 13,125 13,300 400 3,734,800 49,982,490,000 4,131 532.000 13,300 T/J 330,700 13,275 B 7,000 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 380 428 390 418 38 8,325,600 3,431,699,400 1,160 25.488 420 J 100,700 418 T/B 107,600 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 66 69 66 69 3 291,900 20,012,200 42 32.857 69 T/J 26,800 68 B 20,000 163 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 384 0 28,841,500 11,072,260,000 872 160.000 384 T/J 777,700 382 B 258,700 164 ISAT Indosat Tbk. --M7K--1 2,240 2,300 2,210 2,210 -30 16,864,700 38,096,931,000 5,254 157.857 2,220 J 103,500 2,210 T/B 290,500 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 142 129 140 13 26,805,900 3,657,293,300 1,441 47.458 141 J 576,200 140 T/B 44,500 166 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,925 8,900 8,400 8,600 -325 9,295,300 80,176,945,000 6,967 61.429 8,625 J 15,800 8,600 T/B 93,400 167 JAWA Jaya Agra Wattie Tbk. --U1---1 68 68 68 68 0 500 34,000 2 13.600 68 T/J 500 64 B 15,300 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 5,394,900 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,245 1,345 1,230 1,270 25 89,632,500 116,189,468,500 7,963 347.184 1,270 T/J 388,800 1,265 B 497,200 170 JRPT Jaya Real Property Tbk. --M6K--1 442 472 446 468 26 1,350,900 624,350,600 261 450.000 468 T/J 910,100 464 B 69,500 171 JSKY Sky Energy Indonesia Tbk. --U4---1 80 82 75 80 0 5,759,100 463,099,800 534 40.000 81 J 485,500 80 T/B 62,600 172 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,890 4,150 3,920 4,130 240 25,891,500 105,746,004,000 7,112 243.543 4,130 T/J 148,600 4,120 B 38,000 173 KAEF Kimia Farma Tbk. --M5---1 1,195 1,220 1,190 1,195 0 10,503,100 12,612,737,500 2,254 1,195.000 1,200 J 110,400 1,195 T/B 351,200 174 KBLI KMI Wire & Cable Tbk. --M4K--1 384 420 382 418 34 9,297,800 3,745,093,600 1,577 50.790 420 J 173,100 418 T/B 97,300 175 KEEN Kencana Energi Lestari Tbk. --M7---1 338 344 318 334 -4 3,246,200 1,085,628,000 122 84.343 334 T/J 47,500 318 B 35,200 176 KICI Kedaung Indah Can Tbk --U5---1 189 182 180 182 -7 7,900 1,437,400 6 38.640 190 J 1,000 182 T/B 4,400 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 158 165 156 162 4 115,971,000 18,714,717,700 540 5.621 163 J 1,462,100 162 T/B 256,200 178 KINO Kino Indonesia Tbk. XDM5---1 2,820 3,090 2,820 3,000 180 3,979,400 11,839,906,000 1,172 78.947 3,010 J 900 3,000 T/B 19,200 179 KKGI Resource Alam Indonesia Tbk. --U2---1 190 196 186 194 4 14,700 2,836,500 16 680.702 194 T/J 16,500 187 B 10,000 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,440 1,415 1,425 15 23,174,600 33,020,668,000 4,347 13,898.371 1,430 J 600,100 1,425 T/B 444,800 181 KOBX Kobexindo Tractors Tbk. --U9---1 91 98 90 94 3 454,000 42,771,800 117 23.500 96 J 12,100 94 T/B 21,700 182 KOTA DMS Propertindo Tbk. --U6---1 685 690 655 655 -30 10,577,200 7,180,971,500 463 327.500 655 T/J 4,500 650 B 50,000 183 KPAL Steadfast Marine Tbk. --U4---1 60 62 57 61 1 1,579,600 94,538,200 295 53.043 62 J 198,400 61 T/B 28,700 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 216 270 220 270 54 206,120,200 52,763,983,800 11,801 33.567 0 J 0 270 T/B 22,826,000 185 KREN Kresna Graha Investama Tbk. --U9---1 100 135 100 135 35 239,039,400 28,674,851,000 7,609 1,404.494 0 J 0 135 T/B 13,448,900 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 11,600 580,000 4 7.806 50 T/J 17,031,900 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 5,000 5,000 5,000 50 100 500,000 1 82.645 5,500 J 600 4,610 B 100 188 LINK Link Net Tbk. --M9---1 2,590 2,720 2,650 2,650 60 1,322,800 3,546,294,000 1,207 165.625 2,650 T/J 18,800 2,640 B 10,000 189 LION Lion Metal Works Tbk. --U3---1 224 246 232 246 22 420,300 99,647,000 23 154.069 246 T/J 3,000 240 B 700 190 LPCK Lippo Cikarang Tbk --U6---1 795 825 800 815 20 2,043,600 1,659,247,500 287 91.888 820 J 134,800 815 T/B 42,900 191 LPGI Lippo General Insurance Tbk. --U8---1 3,970 3,960 3,960 3,960 -10 100 396,000 1 177.978 3,960 T/J 900 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 181 190 181 190 9 24,249,300 4,523,720,000 942 61.354 190 T/J 3,046,300 189 B 68,800 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,600 1,740 1,625 1,700 100 52,523,500 89,418,303,500 8,483 38.522 1,700 T/J 3,179,100 1,695 B 354,600 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 835 790 820 45 45,677,200 37,380,945,500 5,032 211.613 825 J 608,300 820 T/B 1,979,000 195 LTLS Lautan Luas Tbk. --U9---1 434 468 438 462 28 515,400 234,077,200 143 163.315 464 J 20,000 462 T/B 12,000 196 MAIN Malindo Feedmill Tbk. --M3K--1 610 650 615 635 25 33,407,100 21,156,819,000 3,234 360.795 635 T/J 12,600 630 B 629,500 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 335,000 16,750,000 24 6.835 50 T/J 1,266,297,600 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--1 795 840 795 820 25 45,368,600 37,265,590,500 3,918 1,315.895 825 J 120,500 820 T/B 4,830,200 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 492 480 486 0 2,787,000 1,358,772,600 588 972.000 488 J 43,400 486 T/B 3,900 201 MASA Multistrada Arah Sarana Tbk. --U4---1 460 450 450 450 -10 800 360,000 2 319.966 460 J 3,100 450 T/B 49,200 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 0 0 6,050 0 0 0 0 2,750.788 6,500 J 100 5,800 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 360 312 344 34 5,395,000 1,843,140,400 631 21.500 346 J 30,100 344 T/B 166,000 204 MBTO Martina Berto Tbk. --U5---1 66 67 64 64 -2 40,300 2,658,900 22 8.649 65 J 5,500 64 T/B 11,500 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 120 125 120 122 2 5,962,900 729,201,200 838 109.425 123 J 199,000 122 T/B 63,100 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 900 45,000 2 36.232 50 T/J 3,291,000 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 82 88 83 85 3 182,393,100 15,600,617,000 2,597 25.226 86 J 5,102,200 85 T/B 770,300 208 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 54,718,900 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 480 540 494 515 35 259,068,600 133,210,405,200 13,524 907.057 520 J 4,341,300 515 T/B 1,622,500 210 MEGA Bank Mega Tbk. --U8---1 6,500 6,500 6,500 6,500 0 200 1,300,000 2 4,738.024 6,500 T/J 1,000 6,150 B 100 211 META Nusantara Infrastructure Tbk. --U7---1 100 118 100 104 4 4,781,300 499,630,400 171 31.508 105 J 910,900 104 T/B 3,900 212 MGRO Mahkota Group Tbk. --M1K--1 715 725 705 720 5 5,275,300 3,749,676,500 399 320.000 720 T/J 150,500 715 B 34,800 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,370 2,470 2,350 2,430 60 10,705,800 25,921,072,000 2,393 143.069 2,440 J 62,300 2,430 T/B 9,300 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 12,000 10,025 11,525 1,500 142,600 1,571,452,500 123 73,407.643 11,525 T/J 5,000 11,500 B 15,000 215 MLPL Multipolar Tbk. --M9---1 62 65 58 58 -4 26,386,100 1,580,377,300 862 6.653 59 J 60,000 58 T/B 85,900 216 MLPT Multipolar Technology Tbk. --U9---1 885 1,105 900 1,105 220 4,276,200 4,484,241,000 1,523 230.208 0 J 0 1,105 T/B 497,700 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 990 1,065 1,000 1,010 20 145,444,700 149,367,684,500 11,291 112.222 1,010 T/J 15,173,700 1,005 B 933,500 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 545 560 535 550 5 4,751,600 2,592,774,000 895 36.667 550 T/J 555,800 545 B 101,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 121 131 120 125 4 4,046,700 504,689,100 369 52.554 126 J 13,100 125 T/B 834,800 220 MRAT Mustika Ratu Tbk. --U5---1 150 155 144 154 4 25,100 3,736,500 27 23.692 154 T/J 23,900 153 B 2,200 221 MSIN MNC Studios International Tbk. --M9---1 308 316 300 308 0 324,500 99,268,000 84 61.600 308 T/J 202,600 306 B 23,700 222 MSKY MNC Sky Vision Tbk. --U9---1 1,185 1,125 1,125 1,125 -60 300 337,500 1 74.013 1,125 T/J 2,200 1,120 B 500 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,365 1,440 1,370 1,440 75 1,394,700 1,978,599,000 376 2,592.353 1,440 T/J 51,400 1,435 B 45,500 224 MTLA Metropolitan Land Tbk. --U6---1 392 390 380 380 -12 23,400 8,942,000 10 159.764 392 J 6,300 382 B 100 225 MYOH Samindo Resources Tbk. --U2---1 975 1,100 975 1,020 45 149,900 153,022,500 50 121.490 1,020 T/J 38,700 1,015 B 200 226 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,360 2,260 2,300 0 4,356,600 9,991,047,000 1,695 11,505.753 2,300 T/J 79,600 2,290 B 10,700 227 MYTX Asia Pacific Investama Tbk. --U4---1 52 62 51 51 -1 1,900 99,700 6 7.666 51 T/J 1,600 50 B 9,500 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 430 456 430 446 16 3,785,700 1,683,625,800 777 137.231 446 T/J 43,200 444 B 22,200 229 NISP Bank OCBC NISP Tbk. --U8---1 720 755 715 750 30 87,200 64,786,000 51 908.827 755 J 100 750 T/B 400 230 NOBU Bank Nationalnobu Tbk. --U8---1 880 900 820 850 -30 24,600 20,658,000 18 226.667 850 T/J 487,000 825 B 3,100 231 NRCA Nusa Raya Cipta Tbk. --U6---1 368 380 360 374 6 360,500 133,873,800 89 44.000 376 J 31,400 370 B 16,800 232 NZIA Nusantara Almazia Tbk. XDU6---1 145 160 150 155 10 30,700 4,739,700 40 70.455 158 J 8,900 137 B 800 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 5,200 260,000 43 98.922 50 T/J 2,627,000 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 71 75 68 74 3 5,600,400 407,170,800 409 74.000 74 T/J 354,600 73 B 14,800 235 PANR Panorama Sentrawisata Tbk. --U9---1 102 107 101 103 1 5,392,000 553,908,600 287 61.799 103 T/J 696,700 101 B 461,100 236 PANS Panin Sekuritas Tbk. --U8---1 805 900 810 885 80 724,900 619,404,000 223 643.636 890 J 5,000 885 T/B 24,600 237 PBID Panca Budi Idaman Tbk. --U3---1 915 1,000 940 950 35 459,700 446,207,500 198 111.765 955 J 2,600 950 T/B 11,700 238 PBRX Pan Brothers Tbk. --M4---1 260 274 260 260 0 4,248,800 1,114,393,800 227 460.177 262 J 24,100 260 T/B 40,000 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,700 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,015 1,065 1,015 1,045 30 78,500 82,223,000 50 87.229 1,045 T/J 16,500 1,035 B 1,400 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,030 1,135 1,050 1,110 80 393,276,900 429,606,983,000 20,398 370.000 1,110 T/J 166,300 1,105 B 4,614,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 550 590 545 545 -5 833,400 469,017,000 309 106.341 545 T/J 3,100 540 B 2,800 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,300 2,250 2,300 -50 120,500 271,945,000 35 954.396 2,390 J 100 2,270 B 1,100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 760 830 765 810 50 8,359,500 6,730,171,500 730 1,348.651 815 J 115,500 810 T/B 59,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 354,400 17,720,000 14 50.000 50 T/J 6,205,300 0 B 0 246 PNIN Paninvest Tbk. --U8---1 825 850 815 825 0 2,038,500 1,685,402,000 421 877.286 825 T/J 876,000 820 B 79,900 247 PNLF Panin Financial Tbk. --M8K--1 183 204 184 195 12 93,319,000 18,154,563,700 5,012 210.765 196 J 449,900 195 T/B 2,043,200 248 POLL Pollux Properti Indonesia Tbk. --U6---1 7,125 7,725 7,000 7,375 250 19,500 141,000,000 92 1,199.187 7,250 J 500 7,100 B 3,500 249 PPRE PP Presisi Tbk. --U7---1 216 224 212 212 -4 23,417,400 5,109,184,400 2,836 49.302 214 J 111,200 212 T/B 234,300 250 PPRO PP Properti Tbk. CDU6K--1 51 53 50 51 0 363,070,900 18,626,012,700 4,521 110.270 51 T/J 3,882,700 50 B 211,513,600 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 170 170 170 170 0 100 17,000 1 95.705 169 J 3,700 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,130 3,180 3,120 3,160 30 54,800 173,115,000 21 48.615 3,200 J 10,000 3,160 T/B 2,300 253 PSSI Pelita Samudera Shipping Tbk. --U7---1 151 155 150 155 4 836,100 128,852,300 68 114.815 156 J 1,300 155 T/B 8,300 254 PTBA Bukit Asam Tbk. --M2BX-1 2,210 2,320 2,250 2,300 90 93,899,700 215,114,497,000 11,268 2,000.000 2,300 T/J 1,838,000 2,290 B 980,500 255 PTIS Indo Straits Tbk. --U7---1 189 188 186 186 -3 600 111,800 2 19.579 185 J 13,400 176 B 12,200 256 PTPP PP (Persero) Tbk. --M6XX-1 870 955 880 935 65 106,442,800 98,984,620,500 9,087 175.752 940 J 768,200 935 T/B 892,900 257 PTRO Petrosea Tbk. --M2---1 1,275 1,350 1,275 1,300 25 2,245,000 2,967,554,000 659 1,040.000 1,300 T/J 228,700 1,290 B 8,500 258 PTSN Sat Nusapersada Tbk --M4---1 179 184 175 181 2 3,711,200 666,557,000 464 93.621 181 T/J 126,400 180 B 86,900 259 PUDP Pudjiadi Prestige Tbk. --U9---1 220 0 0 220 0 0 0 0 27.440 268 J 400 232 B 100 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 92 95 90 93 1 3,759,800 351,306,600 320 31.000 94 J 439,600 93 T/B 100,300 261 PWON Pakuwon Jati Tbk. --M6B3-1 462 496 466 480 18 525,368,700 254,429,612,200 17,273 1,850.495 482 J 1,001,300 480 T/B 34,133,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 810 1,000 820 910 100 1,253,600 1,151,019,000 666 82.727 915 J 19,800 910 T/B 18,300 263 RAJA Rukun Raharja Tbk. --M7---1 103 113 104 111 8 57,608,500 6,303,851,700 3,415 381.286 112 J 917,900 111 T/B 2,937,100 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 640 670 645 660 20 81,145,700 53,269,936,000 5,076 412.500 660 T/J 1,667,300 655 B 3,626,700 265 RANC Supra Boga Lestari Tbk. --U9---1 370 394 370 378 8 955,400 361,146,800 14 75.600 376 J 2,500 346 B 10,000 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 2,700 135,000 4 15.994 50 T/J 9,871,800 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,500 4,600 4,500 4,510 10 1,200 5,435,000 7 237.595 5,025 J 200 4,550 B 100 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 55,500 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 95 100 95 98 3 872,700 84,077,400 226 15.565 100 J 27,000 98 T/B 48,700 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 258 224 258 18 54,300 13,050,000 15 2,018.779 258 T/J 11,100 238 B 100 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,285 1,240 1,260 10 2,617,400 3,287,934,000 164 494.118 1,260 T/J 100,100 1,255 B 24,900 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 400 402 398 398 -2 201,500 80,371,200 61 331.667 398 T/J 13,900 396 B 51,400 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,175 9,175 9,175 0 2,100 19,267,500 5 5,919.355 9,225 J 19,200 8,750 B 500 274 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,025 950 980 15 55,390,300 55,230,262,500 4,973 443.333 985 J 12,200 980 T/B 115,400 275 SDPC Millennium Pharmacon International Tbk. --U9---1 97 110 91 100 3 1,180,100 113,911,500 133 66.752 105 J 1,000 100 T/B 407,100 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 825 865 770 835 10 104,500 84,057,000 102 933.952 835 T/J 56,300 770 B 200 277 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,190 2,200 -130 774,900 1,705,411,000 111 94.017 2,200 T/J 2,920,200 2,190 B 33,200 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,255 1,220 1,255 35 8,468,800 10,537,689,500 2,358 216.379 1,260 J 473,600 1,255 T/B 307,600 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,850 5,500 5,850 250 73,500 417,552,500 86 66.441 5,900 J 2,500 5,850 T/B 3,600 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 220 248 222 248 28 21,413,400 5,123,053,000 1,181 22.545 248 T/J 533,500 246 B 271,200 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 346 318 328 12 38,038,200 12,619,070,000 3,072 58.571 328 T/J 311,000 326 B 321,300 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,045 1,080 1,050 1,080 35 246,700 264,235,000 71 1,304.348 1,085 J 10,200 1,080 T/B 6,800 283 SMDR Samudera Indonesia Tbk. --U7---1 149 170 149 162 13 1,041,800 165,979,400 150 650.132 165 J 10,500 163 B 300 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,425 10,200 9,500 10,150 725 8,659,800 86,319,435,000 4,840 3,531.909 10,150 T/J 792,100 10,100 B 26,800 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 208 175 177 -2 33,800 6,358,800 31 91.710 200 J 106,400 179 B 100 286 SMMA Sinarmas Multiartha Tbk. --U8---1 13,000 13,000 13,000 13,000 0 1,000 13,000,000 1 969.086 14,000 J 1,300 12,250 B 11,000 287 SMRA Summarecon Agung Tbk. --M6K--1 605 700 615 690 85 81,030,100 54,927,967,500 5,684 1,133.750 695 J 1,358,500 690 T/B 363,100 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,185 1,130 1,175 35 3,914,900 4,541,983,500 1,059 3,138.439 1,175 T/J 1,000 1,170 B 2,500 289 SOCI Soechi Lines Tbk. --M7---1 130 143 129 140 10 80,384,600 11,153,671,800 3,601 25.455 141 J 649,600 140 T/B 55,600 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,890 J 300 0 B 0 291 SPMA Suparma Tbk. --U3---1 274 280 274 278 4 5,200 1,446,000 5 124.619 278 T/J 1,400 272 B 100 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 136 138 130 131 -5 669,400 88,656,400 31 139.806 135 J 900 131 T/B 208,300 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 174 200 175 200 26 223,597,200 43,170,333,400 9,671 83.333 202 J 2,129,400 200 T/B 11,022,300 294 SRSN Indo Acidatama Tbk --U3---1 55 57 55 55 0 3,665,200 205,177,100 222 10.017 56 J 82,100 55 T/B 466,500 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 388 450 390 448 60 67,991,400 27,951,092,400 3,043 183.795 448 T/J 839,700 444 B 2,500 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 860 895 825 845 -15 8,080,700 6,806,145,500 694 126.119 845 T/J 178,900 840 B 64,600 297 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 135 138 0 50,200 6,927,300 5 135.294 138 T/J 471,900 134 B 200 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 38,400 1,920,000 8 0.714 50 T/J 11,369,400 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 1,900 95,000 3 8.929 50 T/J 49,374,300 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,115 1,140 1,105 1,110 -5 49,223,400 55,022,783,000 2,782 274.074 1,115 J 229,000 1,110 T/B 3,094,900 302 TBLA Tunas Baru Lampung Tbk. --M5---1 535 590 540 570 35 15,176,600 8,665,538,500 1,335 129.796 570 T/J 931,800 565 B 448,400 303 TCID Mandom Indonesia Tbk. --U5---1 8,000 8,000 7,900 8,000 0 8,900 71,190,000 21 784.683 8,000 T/J 1,200 7,900 B 1,600 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 90 110 90 110 20 87,939,600 8,856,266,900 3,673 48.246 110 T/J 64,900 109 B 962,800 305 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 131 115 130 15 367,561,700 45,461,286,800 10,202 41.935 131 J 1,835,700 130 T/B 14,528,000 306 TGRA Terregra Asia Energy Tbk. --U7---1 72 75 67 69 -3 6,457,800 454,525,200 800 34.500 70 J 27,500 69 T/B 251,500 307 TINS Timah Tbk. --M2K--1 580 625 590 615 35 83,629,900 51,164,088,500 4,833 314.261 620 J 1,908,000 615 T/B 466,100 308 TIRT Tirta Mahakam Resources Tbk --U3---1 54 0 0 54 0 0 0 0 24.686 53 J 33,200 52 B 200 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,250 5,500 5,150 5,275 25 27,229,500 145,611,485,000 7,704 326.144 5,275 T/J 311,400 5,250 B 1,292,000 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,230 3,290 3,220 3,230 0 221,641,600 719,540,159,000 25,358 1,697.454 3,230 T/J 1,464,900 3,220 B 4,663,000 311 TMAS Temas Tbk. --M7---1 105 114 105 109 4 2,680,400 291,895,500 268 250.702 109 T/J 44,200 107 B 61,000 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 360 350 358 0 161,800 57,871,800 26 75.546 358 T/J 11,200 348 B 1,000 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 137,500 6,875,000 12 80.475 50 T/J 11,038,000 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 294 326 300 314 20 24,182,900 7,533,851,000 1,660 112.858 316 J 264,600 314 T/B 553,500 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,065 1,085 1,015 1,035 -30 107,740,500 111,136,280,500 8,688 4,930.215 1,035 T/J 6,228,300 1,030 B 63,600 316 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---1 129 127 127 127 -2 1,000 127,000 1 127.979 126 J 1,200 120 B 1,000 318 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---1 398 398 398 398 0 200 79,600 1 237.414 398 T/J 49,800 380 B 100 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,225 1,275 1,225 1,265 40 15,700 19,666,500 28 225.667 1,270 J 2,600 1,260 B 8,800 321 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,410 J 3,200 0 B 0 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,535 1,510 1,525 0 566,200 861,316,500 409 101.667 1,525 T/J 28,500 1,520 B 34,200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,595 1,635 1,595 1,620 25 282,900 458,360,000 267 3,140.996 1,620 T/J 2,500 1,615 B 28,900 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,380 J 10,000 3,100 B 600 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 60 52 60 8 6,722,900 374,271,100 239 2.849 60 T/J 1,053,400 59 B 3,000 326 UNTR United Tractors Tbk. --M9BX-1 17,100 17,800 17,200 17,550 450 3,165,000 55,654,962,500 3,749 20,892.857 17,575 J 10,700 17,550 T/B 98,700 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,225 8,025 8,200 150 12,675,400 103,621,545,000 6,851 209,933.436 8,200 T/J 320,000 8,175 B 530,400 328 VICO Victoria Investama Tbk. --U8---1 91 99 89 93 2 671,600 60,786,500 87 74.400 93 T/J 6,400 92 B 500 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 125,000 6,250,000 23 16.667 50 T/J 49,973,100 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 236 246 234 240 4 154,100 36,223,400 95 106.165 240 T/J 15,900 238 B 5,100 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 187 204 192 198 11 62,876,400 12,392,523,200 3,008 68.276 198 T/J 14,900 197 B 2,120,300 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 105 105 98 99 -6 862,500 85,741,400 187 43.217 100 J 47,500 99 T/B 81,300 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 138 145 138 145 7 8,939,100 1,277,277,800 510 22.308 146 J 645,000 145 T/B 217,700 334 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,305 1,425 1,315 1,390 85 68,516,000 95,200,380,000 7,585 357.278 1,395 J 3,100 1,390 T/B 210,900 335 WINS Wintermar Offshore Marine Tbk. --U7---1 82 91 82 88 6 159,700 14,115,700 19 23.798 89 J 300,000 85 B 2,500 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 218 199 208 10 415,700 84,724,900 87 31.534 214 J 500 208 T/B 576,600 337 WOOD Integra Indocabinet Tbk. --M5K--1 358 366 354 354 -4 35,534,100 12,726,727,400 2,230 136.154 354 T/J 394,800 352 B 628,400 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 176 189 178 187 11 151,680,600 27,945,023,900 4,883 38.163 187 T/J 556,600 186 B 668,800 339 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 735 790 750 785 50 153,823,000 118,672,582,000 8,501 211.876 785 T/J 721,700 780 B 459,400 340 WTON Wijaya Karya Beton Tbk. --M3K--1 262 296 266 294 32 67,808,400 19,196,383,000 3,988 49.831 296 J 665,700 294 T/B 3,545,300 Total 11,906,340,700 10,943,482,750,400 772,149 3,074,595,500 596,793,600 Jakarta, 08 June 2020 Trading Division