List of Securities Quotation Main Board Date: Tuesday, 09 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 8,375 8,900 8,375 8,900 525 3,280,500 28,667,555,000 2,299 723.014 8,925 J 7,500 8,900 T/B 23,900 2 ABMM ABM Investama Tbk. --U9---1 1,540 0 0 1,540 0 0 0 0 41.067 1,500 J 1,500 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,515 1,525 1,485 1,485 -30 10,216,300 15,285,188,000 3,774 1,810.976 1,490 J 65,400 1,485 T/B 561,500 4 ACST Acset Indonusa Tbk. --U6---1 292 306 290 292 0 6,458,100 1,927,274,400 638 12.262 292 T/J 82,700 290 B 68,300 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 660 705 650 660 0 121,097,600 82,050,073,000 8,181 518.326 660 T/J 3,806,300 655 B 1,382,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,375 7,525 7,075 7,250 -125 479,100 3,535,487,500 596 311.828 7,275 J 1,200 7,250 T/B 1,200 7 ADMG Polychem Indonesia Tbk --U3---1 106 111 106 107 1 1,544,600 165,653,800 150 9.551 107 T/J 3,000 106 B 6,000 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,160 1,240 1,160 1,180 20 117,226,600 141,247,819,500 14,111 107.273 1,180 T/J 1,681,900 1,175 B 128,400 9 AGII Aneka Gas Industri Tbk. --M3---1 525 545 494 530 5 349,500 179,262,600 118 48.182 530 T/J 17,900 505 B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 136 143 133 135 -1 19,795,500 2,734,142,100 1,186 220.559 135 T/J 741,800 134 B 251,900 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 2,640 2,700 2,510 2,520 -120 21,363,100 56,125,239,000 4,703 2,008.432 2,530 J 6,100 2,520 T/B 805,700 13 ALTO Tri Banyan Tirta Tbk. --U5---1 390 388 384 384 -6 5,200 2,016,800 9 191.850 366 J 100 364 B 2,200 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 202 202 199 200 -2 347,800 69,991,800 28 181.818 200 T/J 87,200 198 B 139,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,100 3,100 3,100 3,100 0 200 620,000 1 126.531 3,100 T/J 35,900 2,950 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 865 870 825 835 -30 187,000 158,198,000 197 2,130.700 840 J 500 835 T/B 25,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 482 520 500 520 38 10,200 5,187,000 12 43.333 530 J 3,200 520 T/B 21,600 18 ANTM Aneka Tambang Tbk. --M2XX-1 630 650 605 610 -20 137,515,700 85,893,438,500 10,943 402.189 610 T/J 748,600 605 B 6,600,500 19 APLI Asiaplast Industries Tbk. --U3---1 120 139 120 135 15 5,100 628,600 6 112.500 133 J 193,800 120 B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 124 134 118 119 -5 53,072,300 6,657,958,300 1,580 32.603 119 T/J 180,200 118 B 750,600 21 ARNA Arwana Citramulia Tbk. --M3---1 388 392 388 388 0 2,338,800 911,783,200 336 2,637.124 390 J 36,800 388 T/B 37,700 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---1 960 940 930 940 -20 11,100 10,334,500 14 277.655 940 T/J 46,400 920 B 100 24 ASGR Astra Graphia Tbk. --U9---1 745 775 740 750 5 501,000 379,216,500 129 155.498 750 T/J 116,800 745 B 67,200 25 ASII Astra International Tbk. --M4BX-1 5,025 5,125 4,980 5,000 -25 43,049,500 216,043,092,000 7,733 3,575.592 5,000 T/J 3,800 4,990 B 72,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,085 1,080 1,080 -5 550,200 596,949,500 18 2,000.000 1,085 J 1,500 1,075 B 1,800 27 ASRI Alam Sutera Realty Tbk. --M6---1 152 162 142 142 -10 139,452,800 21,039,962,700 4,721 135.238 142 T/J 1,024,700 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 440 462 410 410 -30 10,817,700 4,766,876,200 701 105.128 418 J 10,600 410 T/B 3,896,400 29 ATIC Anabatic Technologies Tbk. --U9---1 720 670 670 670 -50 100 67,000 1 95.714 830 J 1,900 680 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 935 970 905 910 -25 3,529,100 3,259,132,000 788 823.008 910 T/J 1,900 905 B 660,200 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 20,200 1,010,000 4 33.333 50 T/J 1,964,000 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 570 570 570 570 0 8,400 4,788,000 7 7,392.996 575 J 1,000 570 T/B 700 33 BBCA Bank Central Asia Tbk. --M8B3-1 29,500 29,975 28,975 29,025 -475 20,022,000 589,032,975,000 14,564 16,585.714 29,025 T/J 100,200 29,000 B 156,400 34 BBKP Bank Bukopin Tbk. --M8---1 184 190 172 172 -12 122,321,900 21,733,394,200 5,496 51.025 172 T/J 9,215,700 0 B 0 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,085 1,095 0 676,500 739,361,500 37 79.348 1,100 J 100,300 1,090 B 33,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,830 5,150 4,850 4,860 30 142,855,100 707,050,856,000 27,311 23.375 4,860 T/J 64,400 4,850 B 1,207,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,300 3,360 3,210 3,210 -90 254,497,400 831,909,825,000 36,032 3,668.571 3,210 T/J 509,100 3,200 B 7,286,500 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,602,600 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,175 1,275 1,160 1,170 -5 326,707,900 397,334,825,000 26,485 152.609 1,170 T/J 4,983,800 1,165 B 3,588,600 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 224 224 224 0 1,100 246,400 1 228.059 224 T/J 18,600 220 B 102,500 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 167 167 163 167 0 812,300 134,020,500 71 473.598 167 T/J 5,600 166 B 68,800 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,960 3,100 2,970 2,990 30 8,035,000 24,353,523,000 1,978 1.688 3,000 J 15,500 2,990 T/B 372,100 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 132 138 123 123 -9 63,066,000 8,090,863,900 2,108 72.353 124 J 281,000 123 T/B 1,535,700 44 BFIN BFI Finance Indonesia Tbk. --M8---1 326 334 320 322 -4 5,656,000 1,856,701,600 427 1,650.097 322 T/J 7,100 320 B 116,000 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 3,410,800 170,540,000 188 146.220 50 T/J 27,599,100 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 985 990 980 990 5 170,800 168,507,000 41 559.335 990 T/J 72,500 985 B 72,100 47 BIRD Blue Bird Tbk. --M7---1 1,245 1,415 1,250 1,340 95 14,982,000 20,359,108,000 3,035 20.615 1,340 T/J 542,100 1,335 B 93,800 48 BISI BISI International Tbk. --U1---1 920 920 885 905 -15 285,200 256,319,000 85 452.500 905 T/J 1,000 890 B 2,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 830 860 805 810 -20 12,696,600 10,615,300,500 2,268 135.000 815 J 128,000 810 T/B 730,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 525 540 510 510 -15 29,710,800 15,699,346,500 4,962 118.605 515 J 367,000 510 T/B 1,411,900 51 BKSL Sentul City Tbk. --U6K--1 50 59 51 54 4 642,043,700 35,076,415,900 8,421 3.731 54 T/J 11,059,700 53 B 19,198,100 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 115,602,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,250 5,450 5,150 5,275 25 73,706,800 391,383,937,500 13,743 1,589.492 5,275 T/J 377,200 5,225 B 1,100 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 68 52 54 1 64,900 3,522,100 26 10.800 54 T/J 21,100 51 B 60,400 55 BMTR Global Mediacom Tbk. --M9K--1 218 228 208 208 -10 74,825,700 16,195,194,400 3,697 169.298 208 T/J 243,200 206 B 3,035,200 56 BNBA Bank Bumi Arta Tbk. --U8---1 290 294 290 290 0 139,300 40,428,000 10 181.250 292 J 124,700 290 T/B 100 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 800 830 760 765 -35 7,858,100 6,208,458,500 1,399 5.648 765 T/J 389,600 760 B 961,500 58 BNII Bank Maybank Indonesia Tbk. --U8---1 170 174 160 166 -4 1,555,500 259,932,000 207 1.978 168 J 14,100 166 T/B 500 59 BNLI Bank Permata Tbk. --M8K--1 1,260 1,265 1,255 1,255 -5 22,231,900 28,003,286,000 719 13.664 1,260 J 2,878,600 1,255 T/B 7,672,700 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 79 0 0 79 0 0 0 0 79.000 79 J 19,100 75 B 23,800 61 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,800 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 328 334 314 314 -14 42,414,200 13,654,680,200 4,100 61.569 314 T/J 897,900 312 B 894,800 63 BRPT Barito Pacific Tbk. --M3XX-1 1,315 1,330 1,225 1,225 -90 67,651,200 85,263,981,500 7,939 479.021 1,225 T/J 6,841,000 0 B 0 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 860 885 805 810 -50 106,466,100 88,406,725,500 7,873 158.666 810 T/J 1,517,800 805 B 4,295,100 65 BSIM Bank Sinarmas Tbk. --U8---1 486 486 474 476 -10 38,600 18,394,000 17 324.651 476 T/J 4,400 474 B 1,400 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 2,230 2,390 2,250 2,290 60 441,600 1,032,426,000 317 443.316 2,310 J 1,500 2,290 T/B 6,900 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,380 3,480 3,160 3,180 -200 11,790,500 39,140,724,000 6,509 326.154 3,180 T/J 150,900 3,170 B 55,700 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 84 87 1 565,300 48,934,000 48 47.152 88 J 166,100 87 T/B 98,800 70 BULL Buana Lintas Lautan Tbk. --M7---1 246 254 240 242 -4 105,158,300 25,972,285,600 3,177 23.665 242 T/J 77,100 240 B 2,018,200 71 BVIC Bank Victoria International Tbk. --U8---1 73 74 72 72 -1 258,300 18,752,700 264 68.083 72 T/J 5,900 71 B 36,300 72 BWPT Eagle High Plantations Tbk. --U1---1 82 107 83 100 18 394,201,100 37,916,697,200 10,028 21.871 101 J 1,518,400 100 T/B 10,882,400 73 BYAN Bayan Resources Tbk. --U2---1 13,450 0 0 13,450 0 0 0 0 231.897 13,450 J 3,000 12,525 B 300 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 242 208 232 22 6,431,100 1,450,669,600 821 70.303 232 T/J 211,800 226 B 44,200 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 4,138,600 206,930,000 41 28.571 50 T/J 5,142,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,700 1,750 1,700 1,725 25 1,055,900 1,805,524,500 104 356.405 1,730 J 113,600 1,725 T/B 2,900 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 202 218 200 200 -2 601,800 122,644,600 55 15.650 200 T/J 78,300 197 B 200 78 CITY Natura City Developments Tbk. --U6---1 52 53 52 53 1 55,100 2,905,400 12 44.167 53 T/J 64,000 51 B 60,000 79 CLEO Sariguna Primatirta Tbk. --M5K--1 480 488 470 470 -10 10,773,900 5,169,382,200 1,514 2,043.478 470 T/J 74,400 468 B 406,000 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,805 1,800 1,680 1,690 -115 44,300 75,233,000 75 161.713 1,700 J 35,800 1,690 T/B 800 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 113,013,100 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,800 6,075 5,700 5,825 25 8,320,400 48,664,572,500 4,425 26,529.125 5,825 T/J 701,200 5,800 B 14,500 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 147,432,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 500 175,000 5 176.620 350 T/J 400 330 B 800 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-1 770 810 720 720 -50 102,166,600 74,932,773,000 7,170 161.204 720 T/J 651,200 0 B 0 87 DART Duta Anggada Realty Tbk. --U6---1 292 0 0 292 0 0 0 0 53.980 282 J 5,000 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,400 70,000 1 16.496 50 T/J 254,171,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 83,900 4,195,000 2 22.222 50 T/J 17,760,000 0 B 0 90 DILD Intiland Development Tbk. --U6---1 230 226 216 216 -14 1,704,200 373,568,000 168 37.640 220 J 457,700 216 T/B 275,300 91 DLTA Delta Djakarta Tbk. --U5---1 5,000 5,350 5,025 5,200 200 39,900 206,390,000 76 31,083.747 5,200 T/J 3,300 5,050 B 600 92 DMAS Puradelta Lestari Tbk. --M6K--1 189 193 176 176 -13 138,471,500 24,929,070,100 5,032 83.810 176 T/J 8,871,000 0 B 0 93 DMND Diamond Food Indonesia Tbk. --U5---1 1,025 1,030 1,000 1,010 -15 48,600 48,916,000 50 110.383 1,010 T/J 1,200 1,005 B 200 94 DNAR Bank Oke Indonesia Tbk. --U8---1 127 0 0 127 0 0 0 0 115.455 0 J 0 128 B 29,800 95 DOID Delta Dunia Makmur Tbk. --M2---1 145 165 141 152 7 186,969,100 28,869,290,700 6,686 205.784 152 T/J 570,200 151 B 583,900 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 256 296 240 288 32 4,400 1,088,600 12 93.573 278 J 6,800 276 B 100 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 87 86 81 81 -6 151,500 12,285,600 36 14.727 83 J 900 81 T/B 100 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 75 70 74 -1 208,700 15,458,500 56 42.115 74 T/J 37,900 73 B 52,900 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 332 376 332 370 38 4,491,500 1,609,997,600 364 100.000 376 J 34,700 370 T/B 700 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 19,450 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 585 690 585 605 20 808,500 499,498,500 331 119.802 610 J 36,900 600 B 2,400 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,230 2,170 2,220 20 7,600 16,653,000 25 817.163 2,210 J 200 2,190 B 1,300 103 DYAN Dyandra Media International Tbk. --M9---1 51 53 50 51 0 2,039,800 102,530,400 55 14.571 52 J 162,700 51 T/B 2,100 104 EKAD Ekadharma International Tbk. --U3---1 1,000 1,010 995 1,000 0 487,600 489,156,500 258 2,538.587 1,005 J 51,700 1,000 T/B 48,700 105 ELSA Elnusa Tbk. --M2K--1 236 244 220 224 -12 167,835,400 38,883,796,400 6,663 56.000 226 J 2,018,300 224 T/B 692,500 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 7,300 365,000 7 10.308 50 T/J 761,128,800 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,900 4,890 4,890 -10 1,100 5,389,000 3 679.167 4,890 T/J 100 4,710 B 200 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,360 1,400 1,295 1,305 -55 25,789,800 34,632,267,500 5,420 130.500 1,310 J 372,800 1,305 T/B 1,188,400 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 167 184 163 167 0 9,060,900 1,584,333,400 1,023 310.923 168 J 105,100 167 T/B 55,100 110 ESTI Ever Shine Tex Tbk. --U4---1 52 52 50 52 0 26,700 1,359,200 17 20.883 52 T/J 177,100 51 B 100 111 ETWA Eterindo Wahanatama Tbk --U3---1 84 93 87 90 6 449,900 40,459,500 40 7.412 90 T/J 371,900 87 B 60,300 112 EXCL XL Axiata Tbk. XDM7BX-1 2,700 2,750 2,640 2,650 -50 10,685,100 28,635,083,000 3,340 134.490 2,660 J 13,000 2,640 B 149,700 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,600 6,700 6,600 6,700 100 1,700 11,340,000 4 1,535.429 6,750 J 200 6,600 B 200 114 FILM MD Pictures Tbk. --U9---1 202 212 197 210 8 22,621,700 4,728,110,500 397 100.000 212 J 335,000 210 T/B 74,000 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 4,504,600 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 101 118 101 113 12 666,213,800 73,945,619,700 19,030 6.278 113 T/J 3,886,300 112 B 5,346,900 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 4,365,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 1,460 1,450 1,450 0 9,500 13,809,500 12 1,160.000 1,560 J 600 1,450 T/B 200 119 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 48,600 49,500 48,325 48,375 -225 1,507,100 73,637,200,000 3,192 1,887.805 48,375 T/J 1,200 48,350 B 3,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,890 1,895 1,895 1,895 5 100 189,500 1 161.966 1,870 J 9,000 1,765 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 290 310 274 284 -6 110,021,900 32,002,002,000 6,697 38.177 284 T/J 286,000 282 B 746,700 123 GJTL Gajah Tunggal Tbk. --M4---1 412 432 400 406 -6 8,559,500 3,544,366,800 1,141 79.708 408 J 13,300 406 T/B 543,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 99 85 89 5 46,464,400 4,245,367,900 1,871 22.250 90 J 531,500 89 T/B 262,500 125 GOOD Garudafood Putra Putri Jaya Tbk. CDU5---1 1,335 1,360 1,335 1,345 10 502,400 677,949,500 194 104.669 1,345 T/J 12,600 1,340 B 1,400 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 50 51 0 3,854,300 194,582,500 94 21.999 51 T/J 266,100 50 B 1,825,300 127 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 90 90 86 88 -2 1,019,300 90,359,600 33 35.200 88 T/J 16,700 86 B 213,900 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 13,800 690,000 18 26.579 50 T/J 12,973,200 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 3,800 1,987,500 3 100.000 520 J 3,000 490 B 200 132 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 3,250 40 202,200 649,557,000 105 87.838 3,250 T/J 83,000 3,210 B 500 134 HERO Hero Supermarket Tbk. --U9---1 895 940 850 870 -25 42,500 37,581,500 141 1,815.981 885 J 700 870 T/B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,260 3,140 3,180 -50 459,700 1,470,578,000 190 973.489 3,200 J 23,800 3,150 B 200 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 515 545 0 5,700 3,074,000 6 838.462 545 T/J 11,900 520 B 100 137 HKMU HK Metals Utama Tbk. --U9---1 92 96 86 86 -6 141,367,900 12,775,219,300 5,017 37.391 86 T/J 6,828,900 0 B 0 138 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,825 1,855 1,805 1,805 -20 36,207,100 66,328,449,500 6,609 9,010.583 1,805 T/J 749,600 1,800 B 2,061,700 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 720 655 655 -45 38,835,300 26,871,665,000 4,207 211.290 655 T/J 178,400 0 B 0 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 66 68 62 62 -4 787,100 48,867,800 69 33.514 62 T/J 101,300 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 254 254 238 248 -6 232,900 56,992,000 62 82.667 252 J 9,000 242 B 15,500 142 HRUM Harum Energy Tbk. --M2K--1 1,300 1,320 1,285 1,295 -5 535,400 702,403,500 135 24.904 1,295 T/J 8,600 1,290 B 200 143 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 8,775 8,975 8,800 8,900 125 21,394,700 190,084,172,500 8,714 329.935 8,900 T/J 211,800 8,875 B 36,000 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 155 159 155 155 0 112,400 17,626,900 24 12.109 157 J 1,700 154 B 20,100 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 170 175 169 171 1 2,328,200 401,158,900 335 162.857 172 J 900 171 T/B 21,400 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 252 244 246 0 304,300 75,598,600 42 160.784 250 J 200 246 T/B 61,100 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 13,100 655,000 4 14.286 50 T/J 13,729,900 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 725 750 675 680 -45 6,222,900 4,295,749,500 990 91.290 685 J 210,200 680 T/B 3,600 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 167 176 161 163 -4 2,642,000 442,281,700 204 32.600 164 J 300 163 T/B 18,700 151 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,185 1,025 1,185 165 32,889,600 37,281,420,500 7,695 474.000 1,190 J 189,100 1,185 T/B 2,439,000 152 INCI Intanwijaya Internasional Tbk --U3---1 350 348 326 340 -10 174,000 57,342,600 32 36.773 348 J 19,000 328 B 400 153 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,070 2,900 2,920 -80 25,461,400 76,164,924,000 5,477 1,191.837 2,930 J 72,900 2,910 B 262,900 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,200 6,475 6,200 6,300 100 29,253,100 185,155,562,500 9,882 1,078.416 6,300 T/J 1,031,800 6,275 B 122,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,310 2,330 2,300 2,300 -10 9,000 20,810,000 20 309.768 2,300 T/J 4,900 2,290 B 1,500 156 INDS Indospring Tbk. --M4---1 1,990 2,000 1,985 1,985 -5 1,000 1,992,500 6 186.094 1,985 T/J 400 1,915 B 10,000 157 INDY Indika Energy Tbk. --M2K--1 745 775 705 710 -35 31,932,300 23,549,296,500 4,360 24.068 715 J 249,700 710 T/B 45,300 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,900 6,025 5,700 5,825 -75 4,947,200 28,998,325,000 3,030 300.154 5,825 T/J 109,600 5,800 B 52,600 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 53 54 51 51 -2 412,800 21,542,500 22 0.291 52 J 210,000 51 T/B 611,200 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,300 13,650 12,500 12,625 -675 5,840,100 76,393,050,000 4,691 505.000 12,625 T/J 724,500 12,600 B 26,400 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 418 446 414 440 22 12,881,300 5,580,659,200 2,223 26.829 442 J 97,200 440 T/B 76,800 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 69 81 69 71 2 1,369,100 103,102,000 237 33.810 73 J 7,600 71 T/B 683,000 163 IPTV MNC Vision Networks Tbk. --U9---1 384 384 378 382 -2 17,638,400 6,735,934,200 15,046 159.167 382 T/J 39,500 380 B 432,000 164 ISAT Indosat Tbk. --M7K--1 2,210 2,260 2,140 2,140 -70 7,077,100 15,538,230,000 3,114 152.857 2,150 J 19,300 2,140 T/B 13,800 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 140 147 137 139 -1 25,379,000 3,631,083,000 1,310 47.119 139 T/J 643,600 138 B 155,000 166 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,600 8,775 8,375 8,450 -150 6,073,200 52,192,750,000 5,315 60.357 8,450 T/J 20,900 8,425 B 3,900 167 JAWA Jaya Agra Wattie Tbk. --U1---1 68 78 69 69 1 2,400 166,500 6 13.800 69 T/J 40,400 66 B 5,000 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 5,394,900 394 B 100 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,300 1,220 1,220 -50 59,279,800 73,925,392,000 7,368 333.516 1,220 T/J 994,600 1,215 B 151,700 170 JRPT Jaya Real Property Tbk. --M6K--1 468 474 450 450 -18 1,058,600 489,467,000 240 432.692 454 J 36,000 450 T/B 75,900 171 JSKY Sky Energy Indonesia Tbk. --U4---1 80 92 75 86 6 41,428,200 3,561,283,600 1,705 43.000 86 T/J 250,200 85 B 233,400 172 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,130 4,260 4,030 4,070 -60 16,797,200 69,654,830,000 7,192 240.004 4,070 T/J 469,800 4,060 B 151,100 173 KAEF Kimia Farma Tbk. --M5---1 1,195 1,335 1,195 1,310 115 62,580,700 80,415,879,000 11,289 1,310.000 1,315 J 146,700 1,310 T/B 869,200 174 KBLI KMI Wire & Cable Tbk. --M4K--1 418 426 390 390 -28 8,929,400 3,628,060,800 1,720 47.388 392 J 62,900 390 T/B 756,300 175 KEEN Kencana Energi Lestari Tbk. --M7---1 334 350 326 350 16 1,961,600 650,217,000 91 88.384 350 T/J 52,900 348 B 800 176 KICI Kedaung Indah Can Tbk --U5---1 182 0 0 182 0 0 0 0 38.640 212 J 1,000 182 B 400 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 162 164 159 162 0 133,939,900 21,687,627,700 588 5.621 162 T/J 1,883,300 160 B 32,200 178 KINO Kino Indonesia Tbk. XDM5---1 3,000 3,400 3,000 3,250 250 7,244,200 23,209,149,000 1,114 85.526 3,250 T/J 141,900 3,190 B 500 179 KKGI Resource Alam Indonesia Tbk. --U2---1 194 200 186 196 2 41,200 7,948,000 17 687.719 196 T/J 45,400 187 B 10,000 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,425 1,450 1,400 1,410 -15 28,018,500 39,919,866,000 5,005 13,752.073 1,415 J 6,900 1,410 T/B 2,182,600 181 KOBX Kobexindo Tractors Tbk. --U9---1 94 95 91 92 -2 121,600 11,256,500 30 23.000 93 J 10,000 92 T/B 1,700 182 KOTA DMS Propertindo Tbk. --U6---1 655 670 640 665 10 10,829,300 7,134,505,000 534 332.500 665 T/J 15,600 640 B 51,100 183 KPAL Steadfast Marine Tbk. --U4---1 61 64 57 62 1 1,273,600 77,610,700 164 53.913 63 J 447,000 62 T/B 17,000 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 324 276 288 18 266,126,400 79,721,224,800 14,879 35.805 290 J 675,300 288 T/B 14,897,900 185 KREN Kresna Graha Investama Tbk. --U9---1 135 180 140 170 35 324,810,100 54,435,699,000 14,348 1,768.623 171 J 199,700 170 T/B 5,723,500 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 207,800 10,390,000 9 7.806 50 T/J 19,848,500 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 0 0 5,000 0 0 0 0 82.645 5,500 J 600 4,650 B 100 188 LINK Link Net Tbk. --M9---1 2,650 2,690 2,580 2,620 -30 1,732,400 4,597,964,000 1,469 163.750 2,620 T/J 14,900 2,610 B 200 189 LION Lion Metal Works Tbk. --U3---1 246 248 244 248 2 452,700 110,510,800 23 155.321 268 J 2,400 248 T/B 92,100 190 LPCK Lippo Cikarang Tbk --U6---1 815 850 805 820 5 1,388,300 1,133,647,500 236 92.452 820 T/J 140,600 815 B 1,200 191 LPGI Lippo General Insurance Tbk. --U8---1 3,960 4,000 3,900 3,900 -60 4,300 16,950,000 8 175.281 4,050 J 100 3,800 B 5,800 192 LPKR Lippo Karawaci Tbk. --M6K--1 190 194 185 188 -2 16,016,800 3,011,393,900 1,192 60.708 188 T/J 419,900 187 B 1,105,600 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,700 1,780 1,635 1,660 -40 54,527,600 92,933,604,500 8,400 37.615 1,660 T/J 84,000 1,655 B 9,000 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 875 815 870 50 75,899,800 64,079,082,000 6,988 224.516 875 J 822,100 870 T/B 35,400 195 LTLS Lautan Luas Tbk. --U9---1 462 500 474 492 30 1,394,900 687,877,000 324 173.920 494 J 3,300 492 T/B 21,800 196 MAIN Malindo Feedmill Tbk. --M3K--1 635 655 600 605 -30 17,936,600 11,214,067,000 2,453 343.750 610 J 569,800 605 T/B 18,500 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 21,100 1,055,000 13 6.835 50 T/J 1,281,000,300 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 0 B 0 199 MAPI Mitra Adiperkasa Tbk. --M9K--1 820 845 795 800 -20 24,741,100 20,070,801,000 2,705 1,283.800 805 J 139,400 800 T/B 1,786,500 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 494 452 482 -4 4,576,100 2,192,663,600 514 964.000 482 T/J 106,100 480 B 16,000 201 MASA Multistrada Arah Sarana Tbk. --U4---1 450 460 450 450 0 15,000 6,850,000 4 319.966 470 J 3,100 450 T/B 45,000 202 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---1 344 360 342 348 4 2,075,200 732,752,000 308 21.750 352 J 40,500 348 T/B 200 204 MBTO Martina Berto Tbk. --U5---1 64 74 64 66 2 70,100 4,537,000 20 8.919 67 J 6,500 64 B 31,200 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 122 125 119 121 -1 5,315,800 644,618,500 231 108.528 121 T/J 628,600 120 B 184,000 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 38,200 1,910,000 5 36.232 50 T/J 7,252,700 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 85 88 80 80 -5 135,276,800 11,269,502,100 2,235 23.742 80 T/J 3,029,800 0 B 0 208 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 2,000 100,000 2 8.039 50 T/J 86,973,500 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 515 525 494 494 -21 122,691,600 62,031,375,800 7,327 870.071 496 J 1,057,900 492 B 795,600 210 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 15,500 6,125 B 300 211 META Nusantara Infrastructure Tbk. --U7---1 104 119 104 114 10 3,470,600 389,476,500 172 34.537 115 J 53,000 114 T/B 6,600 212 MGRO Mahkota Group Tbk. --M1K--1 720 725 710 720 0 4,991,300 3,587,106,500 529 320.000 720 T/J 148,400 715 B 4,200 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,480 2,400 2,450 20 10,014,400 24,491,917,000 1,650 144.246 2,450 T/J 46,500 2,440 B 1,200 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,525 11,800 11,500 11,525 0 112,800 1,304,525,000 60 73,407.643 11,525 T/J 2,500 11,500 B 100 215 MLPL Multipolar Tbk. --M9---1 58 61 56 57 -1 18,308,900 1,071,909,800 626 6.538 58 J 149,000 57 T/B 400,600 216 MLPT Multipolar Technology Tbk. --U9---1 1,105 1,365 1,135 1,350 245 4,132,600 5,445,767,500 1,703 281.250 1,355 J 4,800 1,350 T/B 140,500 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,010 1,035 950 960 -50 187,914,900 185,158,426,000 20,622 106.667 965 J 3,458,100 960 T/B 959,000 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 550 555 530 530 -20 4,187,600 2,263,158,000 801 35.333 535 J 5,200 530 T/B 61,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 125 128 122 123 -2 1,164,200 144,895,500 175 51.713 124 J 52,600 123 T/B 153,200 220 MRAT Mustika Ratu Tbk. --U5---1 154 154 144 144 -10 326,400 47,074,400 78 22.154 144 T/J 2,186,300 0 B 0 221 MSIN MNC Studios International Tbk. --M9---1 308 312 298 302 -6 1,358,300 408,277,800 139 60.400 302 T/J 137,800 300 B 43,000 222 MSKY MNC Sky Vision Tbk. --U9---1 1,125 1,130 1,130 1,130 5 5,000 5,650,000 4 74.342 1,130 T/J 9,600 1,125 B 1,000 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,440 1,480 1,430 1,450 10 1,285,700 1,859,026,000 373 2,610.355 1,455 J 8,000 1,450 T/B 1,300 224 MTLA Metropolitan Land Tbk. --U6---1 380 382 382 382 2 17,100 6,532,200 8 160.605 382 T/J 6,500 380 B 70,500 225 MYOH Samindo Resources Tbk. --U2---1 1,020 1,085 1,030 1,040 20 181,400 189,680,000 73 123.872 1,040 T/J 99,200 1,035 B 1,200 226 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,370 2,280 2,320 20 3,470,800 8,081,058,000 1,697 11,605.803 2,320 T/J 12,400 2,310 B 347,700 227 MYTX Asia Pacific Investama Tbk. --U4---1 51 59 50 50 -1 97,700 4,886,700 13 7.516 50 T/J 3,100 0 B 0 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 446 555 446 555 109 36,267,500 19,262,511,700 3,832 170.769 0 J 0 555 T/B 67,952,100 229 NISP Bank OCBC NISP Tbk. --U8---1 750 775 750 765 15 107,700 82,551,000 23 927.003 775 J 6,700 765 T/B 411,200 230 NOBU Bank Nationalnobu Tbk. --U8---1 850 850 840 840 -10 10,200 8,570,000 9 224.000 835 J 2,000 805 B 200 231 NRCA Nusa Raya Cipta Tbk. --U6---1 374 376 370 372 -2 305,200 113,406,600 59 43.765 372 T/J 3,800 368 B 1,000 232 NZIA Nusantara Almazia Tbk. XDU6---1 155 165 155 164 9 31,700 5,167,400 18 74.545 164 T/J 400 145 B 20,000 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,310,900 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 99 70 91 17 76,259,200 6,996,215,600 3,574 91.000 91 T/J 897,800 90 B 721,500 235 PANR Panorama Sentrawisata Tbk. --U9---1 103 120 103 106 3 8,390,300 913,335,600 463 63.599 106 T/J 50,500 105 B 244,000 236 PANS Panin Sekuritas Tbk. --U8---1 885 950 865 910 25 213,900 190,604,500 103 661.818 910 T/J 16,400 905 B 100 237 PBID Panca Budi Idaman Tbk. --U3---1 950 995 960 985 35 1,123,800 1,100,800,000 297 115.882 990 J 5,800 975 B 3,800 238 PBRX Pan Brothers Tbk. --M4---1 260 268 258 264 4 3,220,900 846,632,800 162 467.257 264 T/J 419,200 262 B 3,800 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 10,400 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,045 1,305 1,040 1,160 115 139,300 150,112,500 82 96.828 1,150 J 500 1,100 B 2,100 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,160 1,090 1,095 -15 276,527,100 310,731,903,000 14,940 365.000 1,095 T/J 7,131,000 1,090 B 5,578,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 545 565 520 530 -15 433,400 235,783,000 146 103.415 535 J 100 530 T/B 33,900 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,300 2,310 2,310 2,310 10 4,400 10,164,000 1 958.546 2,360 J 100 2,340 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 810 860 815 850 40 13,114,700 11,032,116,000 1,097 1,415.251 850 T/J 670,700 845 B 50,800 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 268,800 13,440,000 11 50.000 50 T/J 9,644,000 0 B 0 246 PNIN Paninvest Tbk. --U8---1 825 845 820 820 -5 481,400 399,787,500 164 871.969 825 J 572,800 820 T/B 3,100 247 PNLF Panin Financial Tbk. --M8K--1 195 204 194 196 1 44,966,900 8,950,066,000 1,718 211.846 196 T/J 4,001,400 195 B 624,100 248 POLL Pollux Properti Indonesia Tbk. --U6---1 7,375 7,550 6,950 7,300 -75 18,300 130,942,500 82 1,186.992 7,300 T/J 2,600 7,000 B 100 249 PPRE PP Presisi Tbk. --U7---1 212 216 199 210 -2 31,371,200 6,527,043,900 3,207 48.837 210 T/J 768,600 208 B 15,000 250 PPRO PP Properti Tbk. CDU6K--1 51 52 50 50 -1 118,135,700 6,032,989,700 1,862 108.108 51 J 10,441,300 50 T/B 168,008,200 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 170 180 180 180 10 100 18,000 1 101.334 169 J 27,000 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,160 3,200 3,160 3,180 20 26,000 82,328,000 22 48.923 3,200 J 8,800 3,180 T/B 2,100 253 PSSI Pelita Samudera Shipping Tbk. --U7---1 155 175 157 170 15 7,469,400 1,267,535,200 255 125.926 170 T/J 324,000 169 B 300,000 254 PTBA Bukit Asam Tbk. --M2BX-1 2,300 2,400 2,310 2,390 90 119,439,500 281,048,190,000 12,185 2,078.261 2,390 T/J 880,100 2,380 B 578,200 255 PTIS Indo Straits Tbk. --U7---1 186 173 173 173 -13 22,000 3,806,000 6 18.211 185 J 2,000 0 B 0 256 PTPP PP (Persero) Tbk. --M6XX-1 935 995 905 935 0 139,455,800 132,492,148,500 10,881 175.752 940 J 478,700 935 T/B 54,400 257 PTRO Petrosea Tbk. --M2---1 1,300 1,345 1,295 1,300 0 1,101,700 1,442,927,000 349 1,040.000 1,300 T/J 9,800 1,295 B 6,100 258 PTSN Sat Nusapersada Tbk --M4---1 181 185 180 183 2 4,721,700 861,323,100 383 94.655 183 T/J 59,300 182 B 40,100 259 PUDP Pudjiadi Prestige Tbk. --U9---1 220 232 218 218 -2 8,600 1,904,800 10 27.190 222 J 22,700 210 B 200 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 110 91 104 11 22,900,300 2,352,470,900 1,624 34.667 104 T/J 431,100 103 B 187,700 261 PWON Pakuwon Jati Tbk. --M6B3-1 480 494 454 454 -26 275,224,800 128,892,324,200 15,368 1,750.260 456 J 1,013,600 454 T/B 1,085,400 262 PZZA Sarimelati Kencana Tbk. --U9---1 910 930 850 850 -60 641,800 566,285,000 485 77.273 855 J 10,000 850 T/B 96,600 263 RAJA Rukun Raharja Tbk. --M7---1 111 115 105 105 -6 19,428,400 2,140,355,200 1,475 360.676 106 J 91,600 105 T/B 1,573,000 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 660 695 620 620 -40 51,925,500 33,818,343,500 6,726 387.500 625 J 374,200 620 T/B 552,400 265 RANC Supra Boga Lestari Tbk. --U9---1 378 384 378 380 2 49,000 18,526,400 7 76.000 380 T/J 32,600 354 B 100 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 3,000 150,000 4 15.994 50 T/J 9,918,300 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,510 5,450 4,600 5,450 940 200 1,005,000 2 287.116 5,450 T/J 1,000 4,510 B 1,000 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 47,300 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 98 103 97 100 2 265,600 26,178,500 34 15.882 100 T/J 12,000 97 B 12,800 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 258 256 256 256 -2 3,900 998,400 1 2,003.130 254 J 9,900 250 B 100 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,260 1,275 1,235 1,260 0 50,934,000 64,177,588,500 99 494.118 1,260 T/J 4,332,800 1,245 B 200 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 398 398 396 398 0 92,400 36,726,200 35 331.667 398 T/J 12,600 396 B 26,800 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,225 9,175 9,225 50 2,900 26,727,500 6 5,951.613 9,225 T/J 18,200 9,175 B 600 274 SCMA Surya Citra Media Tbk. --M9XX-1 980 1,040 985 1,005 25 79,553,800 80,137,705,000 5,489 454.642 1,010 J 723,500 1,005 T/B 59,000 275 SDPC Millennium Pharmacon International Tbk. --U9---1 100 115 100 102 2 53,800 5,698,900 33 68.087 103 J 13,300 102 T/B 100 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 835 800 780 780 -55 43,100 33,661,000 63 872.434 780 T/J 10,200 0 B 0 277 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,180 2,200 0 495,700 1,090,204,000 37 94.017 2,200 T/J 2,436,000 2,190 B 18,300 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,255 1,320 1,265 1,310 55 17,293,200 22,467,668,000 4,543 225.862 1,315 J 312,200 1,310 T/B 129,200 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,850 5,900 5,750 5,850 0 212,300 1,238,725,000 102 66.441 5,875 J 10,000 5,850 T/B 3,300 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 248 266 236 250 2 24,465,600 6,163,619,000 1,437 22.727 252 J 74,100 250 T/B 15,300 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 328 376 316 334 6 80,940,500 28,208,829,800 6,460 59.643 336 J 214,400 334 T/B 1,516,400 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,080 1,140 1,090 1,100 20 406,900 453,400,500 212 1,328.502 1,115 J 5,700 1,100 T/B 4,300 283 SMDR Samudera Indonesia Tbk. --U7---1 162 190 162 173 11 838,400 147,693,000 227 694.277 173 T/J 1,800 171 B 20,000 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 10,150 10,400 9,450 9,450 -700 7,380,000 72,053,627,500 6,411 3,288.329 9,450 T/J 1,079,400 0 B 0 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 177 190 177 180 3 1,123,400 203,277,800 13 93.264 180 T/J 1,700 177 B 50,900 286 SMMA Sinarmas Multiartha Tbk. --U8---1 13,000 14,000 12,300 14,000 1,000 2,038,800 25,077,750,000 3 1,043.631 14,000 T/J 1,000 12,300 B 800 287 SMRA Summarecon Agung Tbk. --M6K--1 690 730 645 645 -45 94,584,600 63,811,417,500 5,996 1,059.809 650 J 37,400 645 T/B 940,000 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,175 1,180 1,125 1,125 -50 3,490,800 4,010,016,000 980 3,004.888 1,125 T/J 62,600 1,120 B 37,700 289 SOCI Soechi Lines Tbk. --M7---1 140 145 136 137 -3 42,783,200 6,000,923,400 1,840 24.909 137 T/J 196,900 136 B 1,860,800 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 4,950 4,950 -50 300 1,490,000 3 480.000 5,100 J 100 0 B 0 291 SPMA Suparma Tbk. --U3---1 278 278 262 262 -16 138,700 37,115,800 28 117.447 276 J 7,000 262 T/B 43,500 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 131 135 130 130 -1 537,700 70,736,900 35 138.739 134 J 16,100 130 T/B 5,200 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 200 214 191 192 -8 131,112,900 26,736,545,500 6,993 80.000 192 T/J 51,100 191 B 1,772,000 294 SRSN Indo Acidatama Tbk --U3---1 55 57 54 56 1 2,318,600 127,564,800 168 10.199 56 T/J 446,600 55 B 40,000 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 448 458 418 418 -30 41,918,800 18,493,990,000 2,236 171.487 418 T/J 9,264,800 0 B 0 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 845 860 840 855 10 1,802,000 1,532,398,500 485 127.612 860 J 576,400 850 B 44,100 297 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 129 137 -1 145,200 19,093,500 31 134.314 138 J 546,500 129 B 175,400 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 29,700 1,485,000 4 0.714 50 T/J 9,363,000 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 44,431,100 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,110 1,115 1,075 1,095 -15 22,788,900 25,190,548,000 1,698 270.370 1,095 T/J 159,100 1,090 B 315,400 302 TBLA Tunas Baru Lampung Tbk. --M5---1 570 620 565 585 15 18,033,900 10,635,457,000 1,608 133.212 590 J 341,400 585 T/B 4,700 303 TCID Mandom Indonesia Tbk. --U5---1 8,000 8,000 7,950 7,950 -50 7,300 58,395,000 13 779.779 8,000 J 600 7,950 T/B 300 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 110 117 103 103 -7 34,887,800 3,774,091,600 1,836 45.175 103 T/J 7,306,600 0 B 0 305 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 130 141 121 121 -9 478,875,100 61,246,367,200 16,506 39.032 121 T/J 8,299,800 0 B 0 306 TGRA Terregra Asia Energy Tbk. --U7---1 69 71 65 65 -4 6,538,700 434,992,800 499 32.500 65 T/J 2,166,400 0 B 0 307 TINS Timah Tbk. --M2K--1 615 635 600 605 -10 53,281,500 32,865,482,000 3,515 309.151 605 T/J 305,900 600 B 1,564,800 308 TIRT Tirta Mahakam Resources Tbk --U3---1 54 53 51 51 -3 35,500 1,841,000 5 23.314 53 J 22,000 51 T/B 25,200 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,475 5,050 5,275 0 23,287,400 123,273,800,000 6,986 326.144 5,275 T/J 6,000 5,250 B 60,300 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,230 3,270 3,140 3,140 -90 171,214,500 550,556,142,000 21,400 1,650.156 3,180 J 125,000 3,140 T/B 21,478,900 311 TMAS Temas Tbk. --M7---1 109 113 102 102 -7 2,727,300 290,133,200 147 234.601 103 J 178,600 102 T/B 115,500 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 360 350 356 -2 42,800 15,251,800 42 75.124 356 T/J 91,100 354 B 100 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 194,700 9,735,000 14 80.475 50 T/J 27,701,600 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 314 326 302 308 -6 14,250,200 4,481,214,200 1,245 110.701 308 T/J 1,042,600 306 B 182,200 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,035 1,040 1,005 1,015 -20 80,475,300 81,683,554,000 7,928 4,834.945 1,015 T/J 70,900 1,010 B 279,700 316 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---1 127 0 0 127 0 0 0 0 127.979 126 J 2,100 119 B 300 318 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 0 237.414 398 J 29,800 374 B 300 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,265 1,360 1,270 1,320 55 278,200 366,022,000 240 235.479 1,325 J 9,300 1,300 B 6,000 321 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,400 J 3,600 0 B 0 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,525 1,480 1,490 -35 2,474,600 3,703,875,500 867 99.333 1,490 T/J 840,900 1,480 B 46,200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,620 1,675 1,620 1,675 55 437,200 719,132,500 281 3,247.635 1,675 T/J 6,100 1,650 B 1,800 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,300 J 10,000 3,100 B 100 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 60 62 56 60 0 2,471,800 147,367,500 133 2.849 60 T/J 4,500 59 B 19,100 326 UNTR United Tractors Tbk. --M9BX-1 17,550 18,375 17,650 17,775 225 4,899,700 88,380,832,500 4,702 21,160.714 17,850 J 500 17,775 T/B 56,800 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,475 8,200 8,300 100 26,608,700 222,532,145,000 10,657 212,493.600 8,325 J 600 8,300 T/B 28,600 328 VICO Victoria Investama Tbk. --U8---1 93 93 88 88 -5 718,500 63,667,100 57 70.400 90 J 148,900 88 T/B 288,700 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 21,000 1,050,000 13 16.667 50 T/J 55,447,400 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 240 240 228 236 -4 155,500 36,354,600 42 104.395 236 T/J 400 230 B 2,000 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 198 206 194 199 1 56,546,600 11,282,769,500 2,578 68.621 199 T/J 423,800 198 B 99,100 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 99 104 99 101 2 723,100 73,965,400 139 44.090 102 J 26,900 101 T/B 25,100 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 145 155 140 141 -4 10,687,100 1,575,121,000 720 21.692 142 J 2,000 141 T/B 758,900 334 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,390 1,465 1,360 1,375 -15 58,238,500 82,328,558,000 8,295 353.422 1,375 T/J 801,400 1,370 B 65,100 335 WINS Wintermar Offshore Marine Tbk. --U7---1 88 95 83 89 1 45,500 3,950,300 17 24.069 88 J 9,200 0 B 0 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 208 220 202 204 -4 869,000 182,286,800 94 30.927 204 T/J 4,200 202 B 25,900 337 WOOD Integra Indocabinet Tbk. --M5K--1 354 360 330 334 -20 40,285,700 13,909,220,400 3,036 128.462 336 J 82,600 334 T/B 68,000 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 187 197 179 179 -8 150,571,300 28,366,459,600 5,471 36.531 179 T/J 1,133,800 178 B 1,868,700 339 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 785 825 770 780 -5 89,091,100 71,246,771,000 7,858 210.526 780 T/J 156,700 775 B 1,414,700 340 WTON Wijaya Karya Beton Tbk. --M3K--1 294 318 286 290 -4 76,558,900 23,248,136,800 4,859 49.153 290 T/J 452,900 288 B 874,300 Total 10,184,346,300 9,163,585,916,300 791,080 3,216,868,300 417,498,800 Jakarta, 09 June 2020 Trading Division