List of Securities Quotation Main Board Date: Wednesday, 10 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 8,900 8,975 8,600 8,600 -300 3,422,800 29,970,205,000 1,969 698.642 8,650 J 71,500 8,600 T/B 44,600 2 ABMM ABM Investama Tbk. --U9---1 1,540 0 0 1,540 0 0 0 0 41.067 1,535 J 500 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,485 1,505 1,470 1,495 10 8,890,000 13,299,482,000 2,269 1,823.171 1,500 J 121,000 1,495 T/B 558,800 4 ACST Acset Indonusa Tbk. --U6---1 292 292 272 272 -20 2,892,800 800,565,800 376 11.422 272 T/J 47,100 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 660 670 625 640 -20 33,337,400 21,472,938,500 3,659 502.619 640 T/J 431,100 635 B 2,681,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,250 7,250 6,975 7,175 -75 316,900 2,237,257,500 466 308.602 7,175 T/J 6,100 7,050 B 900 7 ADMG Polychem Indonesia Tbk --U3---1 107 108 100 100 -7 1,173,500 119,810,600 121 8.926 101 J 27,900 100 T/B 26,000 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,180 1,180 1,100 1,100 -80 65,467,500 73,798,906,500 8,453 100.000 1,105 J 101,500 1,100 T/B 598,600 9 AGII Aneka Gas Industri Tbk. --M3---1 530 530 494 494 -36 334,500 166,026,600 110 44.909 498 J 1,500 494 T/B 117,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 135 139 126 128 -7 16,915,100 2,218,402,400 873 209.123 129 J 135,000 128 T/B 24,000 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 2,520 2,520 2,350 2,350 -170 25,251,300 60,629,870,000 3,608 1,872.943 2,350 T/J 396,800 0 B 0 13 ALTO Tri Banyan Tirta Tbk. --U5---1 384 0 0 384 0 0 0 0 191.850 360 J 100 358 B 2,300 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 198 199 -1 228,500 45,677,500 13 180.909 200 J 136,700 199 T/B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,100 3,000 2,950 2,950 -150 23,000 68,130,000 3 120.408 2,950 T/J 2,000 2,910 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 835 855 835 840 5 68,900 57,853,500 69 2,143.459 850 J 1,900 835 B 35,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 520 520 520 0 400 208,000 1 43.333 520 T/J 2,800 500 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 610 620 580 595 -15 78,090,100 46,674,212,000 6,344 392.299 595 T/J 184,200 590 B 4,716,200 19 APLI Asiaplast Industries Tbk. --U3---1 135 135 129 130 -5 10,800 1,455,300 7 108.333 126 J 10,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 119 123 114 117 -2 17,645,400 2,073,796,700 836 32.055 117 T/J 33,500 116 B 10,800 21 ARNA Arwana Citramulia Tbk. --M3---1 388 388 384 388 0 617,700 239,103,200 99 2,637.124 390 J 15,300 386 B 19,500 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---1 940 1,030 990 1,000 60 300 302,000 3 295.377 985 J 1,000 930 B 100 24 ASGR Astra Graphia Tbk. --U9---1 750 775 735 745 -5 521,900 389,787,000 98 154.462 745 T/J 190,100 740 B 56,400 25 ASII Astra International Tbk. --M4BX-1 5,000 5,025 4,650 4,850 -150 39,812,900 192,588,488,500 12,229 3,468.324 4,860 J 117,100 4,850 T/B 309,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,075 1,070 1,075 -5 14,000 15,027,500 15 1,990.741 1,075 T/J 2,500 1,070 B 2,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 142 147 133 134 -8 82,022,100 11,227,735,300 3,125 127.619 135 J 129,600 134 T/B 945,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 410 436 398 420 10 8,797,900 3,684,292,400 595 107.692 424 J 31,000 420 T/B 10,700 29 ATIC Anabatic Technologies Tbk. --U9---1 670 800 630 785 115 6,500 4,394,500 11 112.143 785 T/J 15,400 660 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 910 910 880 905 -5 2,006,600 1,790,647,500 489 818.486 910 J 110,500 905 T/B 216,200 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 49,300 2,465,000 3 33.333 50 T/J 1,919,700 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 570 575 565 575 5 4,800 2,759,000 9 7,457.847 575 T/J 400 565 B 5,200 33 BBCA Bank Central Asia Tbk. --M8B3-1 29,025 29,325 27,975 29,000 -25 23,076,500 660,998,295,000 20,802 16,571.429 29,000 T/J 55,100 28,975 B 102,300 34 BBKP Bank Bukopin Tbk. --M8---1 172 172 160 165 -7 72,265,900 11,894,574,900 2,804 48.948 165 T/J 2,069,000 164 B 1,186,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 1,080 1,090 -5 944,000 1,029,733,000 44 78.986 1,095 J 9,100 1,090 T/B 20,700 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,860 4,850 4,520 4,520 -340 151,784,400 700,221,851,000 25,579 21.740 4,520 T/J 20,818,400 0 B 0 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,210 3,180 3,000 3,030 -180 443,231,300 1,354,999,931,000 49,982 3,462.857 3,030 T/J 1,043,400 3,020 B 1,134,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 265,100 13,255,000 6 21.739 50 T/J 1,562,700 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,170 1,200 1,090 1,090 -80 222,713,700 249,483,206,000 18,587 142.174 1,095 J 554,600 1,090 T/B 1,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 226 220 224 0 40,700 9,086,400 11 228.059 224 T/J 149,900 222 B 1,300 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 167 168 164 167 0 306,600 50,771,900 52 473.598 167 T/J 57,100 166 B 15,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,990 3,010 2,810 2,860 -130 2,813,700 8,130,286,000 1,018 1.615 2,860 T/J 6,300 2,850 B 19,300 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 123 127 115 115 -8 36,469,300 4,319,723,900 1,304 67.647 116 J 140,000 115 T/B 102,400 44 BFIN BFI Finance Indonesia Tbk. --M8---1 322 326 310 310 -12 3,083,100 969,117,200 229 1,588.603 318 J 29,300 310 T/B 570,700 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 144,000 7,200,000 22 146.220 50 T/J 24,980,000 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 990 1,010 985 985 -5 170,600 168,746,000 32 556.510 985 T/J 14,400 980 B 74,000 47 BIRD Blue Bird Tbk. --M7---1 1,340 1,365 1,250 1,280 -60 5,559,600 7,202,726,500 1,360 19.692 1,285 J 1,000 1,280 T/B 56,900 48 BISI BISI International Tbk. --U1---1 905 905 885 890 -15 123,500 110,491,000 23 445.000 895 J 9,900 885 B 2,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 810 815 780 790 -20 7,991,000 6,347,012,500 1,469 131.667 790 T/J 137,800 785 B 195,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 520 496 500 -10 11,469,500 5,793,315,100 3,030 116.279 505 J 858,900 500 T/B 731,400 51 BKSL Sentul City Tbk. --U6K--1 54 55 52 52 -2 197,040,500 10,520,929,500 2,298 3.593 53 J 22,479,300 52 T/B 29,374,900 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 114,325,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,275 5,225 4,910 4,910 -365 144,822,100 717,541,793,000 22,492 1,479.508 4,910 T/J 11,128,400 0 B 0 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 64 51 52 -2 92,600 5,003,700 34 10.400 53 J 20,100 52 T/B 14,200 55 BMTR Global Mediacom Tbk. --M9K--1 208 216 200 204 -4 44,755,000 9,314,503,000 2,066 166.043 204 T/J 3,766,300 202 B 2,573,900 56 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 282 290 0 131,600 37,751,200 7 181.250 290 T/J 20,000 282 B 107,900 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 765 765 735 740 -25 5,142,600 3,834,269,000 809 5.464 745 J 26,100 740 T/B 96,700 58 BNII Bank Maybank Indonesia Tbk. --U8---1 166 166 160 161 -5 921,400 148,522,700 119 1.918 161 T/J 48,500 160 B 57,500 59 BNLI Bank Permata Tbk. --M8K--1 1,255 1,265 1,250 1,260 5 43,607,300 54,841,346,000 777 13.719 1,265 J 2,492,300 1,260 T/B 91,400 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 79 80 75 75 -4 29,100 2,184,000 6 75.000 75 T/J 100 74 B 7,000 61 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,200 J 100 4,640 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 314 316 298 302 -12 41,115,100 12,517,496,200 4,116 59.216 304 J 332,600 302 T/B 820,900 63 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,240 1,170 1,200 -25 53,737,200 64,844,479,000 5,850 469.245 1,205 J 39,800 1,200 T/B 59,300 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 810 825 755 755 -55 121,793,600 94,419,526,000 7,769 147.893 760 J 1,223,100 755 T/B 4,354,900 65 BSIM Bank Sinarmas Tbk. --U8---1 476 486 466 468 -8 500 235,400 4 319.195 466 J 25,500 460 B 10,000 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 2,290 2,290 2,130 2,150 -140 245,300 538,994,000 206 416.213 2,150 T/J 14,400 2,140 B 2,600 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,330 2,960 3,000 -180 18,727,700 58,121,898,000 7,093 307.692 3,000 T/J 319,200 2,990 B 300 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 89 86 88 1 703,600 61,761,000 60 47.694 88 T/J 10,000 87 B 420,400 70 BULL Buana Lintas Lautan Tbk. --M7---1 242 242 228 228 -14 97,738,100 23,099,990,600 2,661 22.296 230 J 27,400 228 T/B 850,800 71 BVIC Bank Victoria International Tbk. --U8---1 72 73 68 70 -2 204,900 14,202,700 65 66.192 70 T/J 104,300 68 B 46,900 72 BWPT Eagle High Plantations Tbk. --U1---1 100 104 93 93 -7 124,003,400 12,072,249,600 3,686 20.340 93 T/J 5,815,200 0 B 0 73 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 100 1,345,000 1 231.897 14,425 J 100 13,450 T/B 900 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 232 236 220 230 -2 1,323,600 302,918,800 217 69.697 230 T/J 149,400 226 B 5,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 1,132,300 56,615,000 12 28.571 50 T/J 11,828,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,725 1,730 1,715 1,715 -10 232,300 400,187,500 34 354.339 1,715 T/J 12,700 1,710 B 100,100 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 208 190 190 -10 366,800 70,913,300 54 14.868 194 J 434,100 190 T/B 10,110,100 78 CITY Natura City Developments Tbk. --U6---1 53 53 51 53 0 60,900 3,127,700 8 44.167 53 T/J 13,200 51 B 39,500 79 CLEO Sariguna Primatirta Tbk. --M5K--1 470 472 448 454 -16 10,079,000 4,637,863,000 1,523 1,973.913 456 J 35,300 452 B 74,900 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,690 1,685 1,575 1,575 -115 13,100 20,845,000 15 150.709 1,690 J 1,000 0 B 0 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 102,068,900 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,825 5,900 5,500 5,575 -250 6,278,700 35,174,097,500 3,803 25,390.536 5,600 J 4,100 5,575 T/B 120,900 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,400 70,000 4 45.455 50 T/J 118,274,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 366 350 366 16 41,000 14,354,800 10 184.695 354 J 100 340 B 9,400 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-1 720 730 670 680 -40 109,091,100 74,719,860,500 4,788 152.248 680 T/J 1,501,600 675 B 648,800 87 DART Duta Anggada Realty Tbk. --U6---1 292 282 272 272 -20 13,200 3,591,400 14 50.283 272 T/J 80,800 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 230,006,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 22.222 50 T/J 18,492,000 0 B 0 90 DILD Intiland Development Tbk. --U6---1 216 222 210 214 -2 294,700 62,850,200 99 37.291 214 T/J 5,500 212 B 2,500 91 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,200 4,900 4,900 -300 15,000 73,953,000 35 29,290.454 4,990 J 2,200 4,900 T/B 900 92 DMAS Puradelta Lestari Tbk. --M6K--1 176 177 164 166 -10 120,762,700 20,372,306,600 3,987 79.048 167 J 989,800 166 T/B 192,900 93 DMND Diamond Food Indonesia Tbk. --U5---1 1,010 1,010 990 990 -20 17,400 17,412,000 31 108.197 990 T/J 6,100 980 B 1,100 94 DNAR Bank Oke Indonesia Tbk. --U8---1 127 120 120 120 -7 100 12,000 1 109.091 0 J 0 125 B 25,500 95 DOID Delta Dunia Makmur Tbk. --M2---1 152 154 142 142 -10 31,364,200 4,563,790,100 1,609 192.245 142 T/J 1,632,600 0 B 0 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 288 288 268 274 -14 9,100 2,460,800 15 89.025 268 J 3,100 0 B 0 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 81 97 77 97 16 23,900 1,952,700 20 17.636 94 J 19,200 93 B 300 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 75 70 70 -4 216,100 15,187,600 51 39.838 71 J 700 70 T/B 25,000 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 370 370 360 368 -2 1,075,000 392,241,600 76 99.459 368 T/J 15,700 362 B 100,000 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 21,000 18,175 19,150 -375 1,900 37,352,500 13 1,276.667 18,200 J 600 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 605 625 565 565 -40 218,400 128,588,000 159 111.881 565 T/J 20,800 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,200 2,180 2,190 -30 7,200 15,769,000 16 806.121 2,200 J 1,900 2,190 T/B 11,000 103 DYAN Dyandra Media International Tbk. --M9---1 51 54 51 53 2 2,535,400 134,276,100 153 15.143 53 T/J 138,900 52 B 90,000 104 EKAD Ekadharma International Tbk. --U3---1 1,000 1,005 990 1,000 0 308,100 307,503,000 181 2,538.587 1,005 J 89,800 995 B 20,400 105 ELSA Elnusa Tbk. --M2K--1 224 232 218 230 6 79,718,500 18,020,339,600 3,371 57.500 232 J 2,780,600 230 T/B 383,800 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 697,377,600 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,890 4,900 4,900 4,900 10 1,000 4,900,000 2 680.556 4,850 J 100 4,630 B 500 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,305 1,330 1,255 1,290 -15 12,540,900 16,172,464,000 3,006 129.000 1,295 J 110,800 1,290 T/B 1,002,900 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 167 170 158 161 -6 1,295,200 210,149,000 219 299.752 161 T/J 2,500 160 B 107,500 110 ESTI Ever Shine Tex Tbk. --U4---1 52 52 50 51 -1 2,400 120,600 5 20.481 51 T/J 24,800 50 B 123,900 111 ETWA Eterindo Wahanatama Tbk --U3---1 90 90 85 85 -5 14,900 1,301,900 8 7.000 89 J 128,600 84 B 22,500 112 EXCL XL Axiata Tbk. XDM7BX-1 2,650 2,760 2,550 2,640 -10 19,467,600 51,812,294,000 5,057 133.982 2,650 J 727,900 2,640 T/B 23,200 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,700 7,000 6,850 7,000 300 500 3,470,000 3 1,604.180 7,000 T/J 1,400 6,350 B 200 114 FILM MD Pictures Tbk. --U9---1 210 212 196 206 -4 3,707,400 763,660,500 350 98.095 206 T/J 273,800 196 B 17,900 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 3,576,500 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 113 115 106 106 -7 171,065,400 18,720,452,200 6,150 5.889 106 T/J 14,497,800 0 B 0 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,100,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 0 0 1,450 0 0 0 0 1,160.000 1,500 J 300 1,450 B 2,800 119 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 48,375 48,500 46,850 47,300 -1,075 1,613,600 76,530,745,000 4,290 1,845.854 47,300 T/J 7,800 47,275 B 800 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,895 0 0 1,895 0 0 0 0 161.966 1,845 J 500 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 298 266 274 -10 69,365,800 19,496,980,400 5,018 36.833 274 T/J 181,200 272 B 662,800 123 GJTL Gajah Tunggal Tbk. --M4---1 406 416 390 400 -6 4,737,100 1,901,249,800 826 78.530 400 T/J 7,900 398 B 36,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 96 85 89 0 10,038,600 897,640,500 626 22.250 89 T/J 715,200 87 B 101,400 125 GOOD Garudafood Putra Putri Jaya Tbk. CDU5---1 1,345 1,345 1,260 1,320 -25 332,900 439,490,000 145 102.724 1,325 J 10,300 1,320 T/B 4,000 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 51 0 1,175,100 58,778,100 40 21.999 51 T/J 828,300 50 B 1,148,600 127 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 88 88 87 87 -1 68,200 5,945,400 34 34.800 87 T/J 284,100 86 B 204,700 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 13,555,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 6,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 525 520 520 520 -5 200 104,000 1 99.048 520 T/J 3,200 496 B 100 132 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 3,250 3,270 3,190 3,220 -30 200,100 642,596,000 78 87.027 3,220 T/J 2,500 3,190 B 1,500 134 HERO Hero Supermarket Tbk. --U9---1 870 940 860 875 5 25,900 22,862,000 46 1,826.417 870 J 800 860 B 500 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,220 3,130 3,170 -10 336,300 1,073,919,000 116 970.428 3,170 T/J 67,400 3,130 B 1,200 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 0 0 545 0 0 0 0 838.462 545 J 17,300 530 B 100 137 HKMU HK Metals Utama Tbk. --U9---1 86 88 80 80 -6 104,403,300 8,555,392,900 3,036 34.783 81 J 1,377,900 80 T/B 208,500 138 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,805 1,820 1,720 1,750 -55 36,959,800 65,111,271,000 8,802 8,736.022 1,755 J 32,100 1,750 T/B 217,200 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 615 635 -20 35,190,200 22,448,282,500 3,765 204.839 640 J 164,700 635 T/B 41,400 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 62 67 58 58 -4 330,100 19,186,600 43 31.351 58 T/J 132,900 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 248 260 232 238 -10 215,300 50,669,400 59 79.333 238 T/J 3,500 236 B 2,400 142 HRUM Harum Energy Tbk. --M2K--1 1,295 1,305 1,250 1,255 -40 135,700 171,906,000 101 24.135 1,260 J 10,000 1,255 T/B 42,200 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 200 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,900 8,900 8,625 8,650 -250 15,356,000 133,386,625,000 7,657 320.667 8,675 J 31,200 8,650 T/B 276,700 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 155 154 149 151 -4 178,200 26,947,100 28 11.797 153 J 1,000 151 T/B 65,000 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 171 174 164 164 -7 1,905,100 320,559,100 157 156.190 166 J 23,500 164 T/B 100 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 254 246 246 0 71,700 17,800,000 23 160.784 248 J 259,200 246 T/B 21,900 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 8,600 430,000 5 14.286 50 T/J 32,620,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 680 720 635 640 -40 4,215,600 2,825,007,500 651 85.920 650 J 110,000 640 T/B 73,200 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 163 167 152 158 -5 2,595,900 404,017,400 160 31.600 158 T/J 4,500 154 B 1,000 151 INAF Indofarma (Persero) Tbk. --U5---1 1,185 1,230 1,105 1,105 -80 22,924,500 26,863,889,500 6,016 442.000 1,105 T/J 192,300 0 B 0 152 INCI Intanwijaya Internasional Tbk --U3---1 340 372 340 372 32 1,500 516,400 5 40.234 340 J 17,800 338 B 2,000 153 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,960 2,800 2,860 -60 19,616,400 56,284,278,000 4,153 1,167.347 2,860 T/J 65,300 2,850 B 212,900 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,400 6,100 6,150 -150 11,632,900 71,900,807,500 6,423 1,052.740 6,150 T/J 157,900 6,125 B 218,800 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,260 2,280 -20 1,500 3,418,000 8 307.075 2,290 J 23,900 2,260 B 5,400 156 INDS Indospring Tbk. --M4---1 1,985 1,990 1,925 1,950 -35 2,400 4,657,000 6 182.812 1,950 T/J 800 1,925 B 100 157 INDY Indika Energy Tbk. --M2K--1 710 710 670 690 -20 13,163,500 9,050,280,000 2,415 23.390 695 J 141,300 690 T/B 339,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,825 5,875 5,425 5,450 -375 6,486,700 36,136,217,500 2,962 280.831 5,475 J 1,700 5,450 T/B 549,600 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 52 51 52 1 29,500 1,509,500 5 0.297 52 T/J 48,100 51 B 184,200 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,625 12,600 11,800 11,900 -725 4,972,500 60,380,787,500 3,941 476.000 11,925 J 500 11,900 T/B 4,800 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 440 450 410 410 -30 7,882,000 3,296,013,800 1,079 25.000 410 T/J 1,159,000 0 B 0 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 71 75 71 74 3 588,700 42,869,700 63 35.238 75 J 94,000 74 T/B 568,800 163 IPTV MNC Vision Networks Tbk. --U9---1 382 388 374 378 -4 34,397,700 13,136,176,600 5,376 157.500 378 T/J 48,400 376 B 430,000 164 ISAT Indosat Tbk. --M7K--1 2,140 2,290 2,130 2,230 90 23,502,400 52,624,896,000 6,226 159.286 2,230 T/J 183,100 2,220 B 86,400 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 139 145 130 130 -9 6,195,100 827,963,200 509 44.068 130 T/J 864,600 0 B 0 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 8,450 8,500 7,900 7,925 -525 5,596,000 45,246,870,000 5,231 56.607 7,950 J 1,500 7,925 T/B 101,200 167 JAWA Jaya Agra Wattie Tbk. --U1---1 69 73 65 69 0 7,200 470,800 11 13.800 69 T/J 46,800 65 B 5,300 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 404 420 0 600 250,400 3 347.633 420 T/J 5,394,600 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,220 1,225 1,135 1,145 -75 41,095,800 47,942,946,000 4,512 313.013 1,145 T/J 413,200 1,140 B 735,800 170 JRPT Jaya Real Property Tbk. --M6K--1 450 452 434 436 -14 1,007,700 441,125,000 327 419.231 438 J 5,300 436 T/B 8,700 171 JSKY Sky Energy Indonesia Tbk. --U4---1 86 91 80 81 -5 17,621,700 1,504,011,400 1,423 40.500 82 J 18,000 81 T/B 251,800 172 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,070 4,060 3,810 3,900 -170 14,299,600 55,945,163,000 5,788 229.980 3,900 T/J 365,300 3,890 B 48,000 173 KAEF Kimia Farma Tbk. --M5---1 1,310 1,335 1,220 1,225 -85 33,662,800 43,102,216,000 8,317 1,225.000 1,225 T/J 226,800 1,220 B 327,800 174 KBLI KMI Wire & Cable Tbk. --M4K--1 390 396 376 380 -10 1,872,200 716,985,400 469 46.173 380 T/J 24,500 378 B 261,900 175 KEEN Kencana Energi Lestari Tbk. --M7---1 350 352 326 328 -22 1,908,900 646,258,600 73 82.828 350 J 26,000 328 T/B 30,000 176 KICI Kedaung Indah Can Tbk --U5---1 182 171 170 171 -11 200 34,100 2 36.305 190 J 100 171 T/B 3,200 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 162 169 158 158 -4 3,953,800 637,552,500 349 5.482 159 J 11,000 158 T/B 230,500 178 KINO Kino Indonesia Tbk. XDM5---1 3,250 3,250 3,150 3,240 -10 2,700,700 8,614,355,000 415 85.263 3,240 T/J 10,000 3,210 B 7,500 179 KKGI Resource Alam Indonesia Tbk. --U2---1 196 200 195 199 3 11,600 2,306,800 10 698.246 199 T/J 17,400 187 B 20,000 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,520 1,400 1,470 60 61,440,900 90,136,358,500 7,887 14,337.267 1,470 T/J 1,454,200 1,465 B 238,000 181 KOBX Kobexindo Tractors Tbk. --U9---1 92 94 89 91 -1 103,600 9,413,700 42 22.750 91 T/J 1,400 90 B 66,200 182 KOTA DMS Propertindo Tbk. --U6---1 665 660 640 655 -10 12,313,000 8,004,330,000 589 327.500 655 T/J 10,000 640 B 50,100 183 KPAL Steadfast Marine Tbk. --U4---1 62 63 58 63 1 4,508,800 277,969,700 303 54.783 64 J 470,800 63 T/B 3,219,000 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 288 296 268 274 -14 85,204,400 23,782,945,800 4,715 34.064 274 T/J 1,500,000 272 B 424,000 185 KREN Kresna Graha Investama Tbk. --U9---1 170 224 171 192 22 624,390,900 121,654,421,200 26,162 1,997.503 193 J 259,600 192 T/B 6,053,400 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 20,200 1,010,000 3 7.806 50 T/J 18,089,000 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 700 4,650 B 100 188 LINK Link Net Tbk. --M9---1 2,620 2,690 2,500 2,550 -70 1,807,200 4,701,304,000 1,553 159.375 2,560 J 400 2,550 T/B 12,900 189 LION Lion Metal Works Tbk. --U3---1 248 250 244 246 -2 27,400 6,695,200 9 154.069 248 J 100 244 B 113,600 190 LPCK Lippo Cikarang Tbk --U6---1 820 820 775 780 -40 702,300 556,528,000 185 87.942 780 T/J 81,000 775 B 4,800 191 LPGI Lippo General Insurance Tbk. --U8---1 3,900 3,850 3,850 3,850 -50 100 385,000 1 173.034 3,830 J 100 3,630 B 200 192 LPKR Lippo Karawaci Tbk. --M6K--1 188 188 177 178 -10 17,484,300 3,136,883,200 1,042 57.479 178 T/J 681,100 177 B 395,900 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,660 1,670 1,545 1,545 -115 21,590,900 34,171,759,500 5,442 35.009 1,545 T/J 1,348,700 0 B 0 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 870 900 820 835 -35 66,866,300 56,810,628,000 7,832 215.484 840 J 401,100 835 T/B 539,200 195 LTLS Lautan Luas Tbk. CDU9---1 492 505 486 490 -2 907,500 449,541,800 269 173.213 490 T/J 12,600 488 B 5,600 196 MAIN Malindo Feedmill Tbk. --M3K--1 605 620 575 580 -25 7,423,000 4,353,464,500 1,168 329.545 585 J 245,500 580 T/B 53,300 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 18,800 940,000 5 6.835 50 T/J 1,306,255,800 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--1 800 820 780 795 -5 18,339,600 14,641,704,000 2,791 1,275.776 800 J 290,400 795 T/B 2,351,800 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 482 450 456 -26 3,796,900 1,758,074,800 375 912.000 458 J 7,000 456 T/B 3,800 201 MASA Multistrada Arah Sarana Tbk. --U4---1 450 462 452 460 10 22,500 10,339,400 7 327.076 460 T/J 2,400 456 B 1,000 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 0 0 6,050 0 0 0 0 2,750.788 6,500 J 200 0 B 0 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 348 348 324 328 -20 2,787,600 931,563,200 278 20.500 330 J 1,800 328 T/B 13,200 204 MBTO Martina Berto Tbk. --U5---1 66 65 62 62 -4 60,200 3,749,400 25 8.378 63 J 100 0 B 0 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 121 122 119 119 -2 1,891,100 226,088,200 73 106.734 120 J 49,500 119 T/B 171,700 206 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,627,500 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 80 81 75 76 -4 96,623,200 7,398,623,800 1,628 22.555 76 T/J 494,500 75 B 3,952,000 208 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 90,968,200 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 494 500 476 480 -14 66,944,300 32,590,974,200 3,951 845.413 480 T/J 640,600 478 B 896,100 210 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,500 J 15,600 6,125 B 300 211 META Nusantara Infrastructure Tbk. --U7---1 114 118 107 107 -7 552,300 59,917,100 89 32.417 107 T/J 436,400 0 B 0 212 MGRO Mahkota Group Tbk. --M1K--1 720 720 710 710 -10 8,698,200 6,201,299,000 492 315.556 715 J 70,400 710 T/B 9,800 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,470 2,310 2,460 10 8,358,300 19,891,858,000 1,516 144.835 2,460 T/J 13,100 2,450 B 8,200 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,525 11,500 10,725 10,725 -800 20,700 223,732,500 52 68,312.102 10,725 T/J 22,900 0 B 0 215 MLPL Multipolar Tbk. --M9---1 57 60 57 58 1 7,563,800 440,228,600 257 6.653 58 T/J 308,900 57 B 211,500 216 MLPT Multipolar Technology Tbk. CDU9---1 1,350 1,450 1,260 1,260 -90 2,077,200 2,736,315,500 885 262.500 1,260 T/J 530,800 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 960 990 930 945 -15 110,822,100 106,670,721,000 13,110 105.000 945 T/J 2,562,800 940 B 441,900 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 530 535 494 498 -32 6,760,000 3,393,532,500 1,241 33.200 505 J 53,700 498 T/B 45,600 219 MPPA Matahari Putra Prima Tbk. --U9---1 123 125 118 120 -3 1,364,100 164,390,100 146 50.452 121 J 5,900 119 B 19,400 220 MRAT Mustika Ratu Tbk. --U5---1 144 160 134 139 -5 626,100 90,880,300 62 21.385 152 J 7,500 139 T/B 900 221 MSIN MNC Studios International Tbk. --M9---1 302 306 296 302 0 361,600 108,518,200 71 60.400 302 T/J 86,600 300 B 10,000 222 MSKY MNC Sky Vision Tbk. --U9---1 1,130 1,185 1,130 1,185 55 12,100 14,333,000 7 77.961 1,185 T/J 1,900 1,180 B 1,000 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,450 1,460 1,400 1,435 -15 585,500 841,830,500 209 2,583.351 1,450 J 6,300 1,435 T/B 1,100 224 MTLA Metropolitan Land Tbk. --U6---1 382 0 0 382 0 0 0 0 160.605 384 J 6,500 382 B 9,500 225 MYOH Samindo Resources Tbk. --U2---1 1,040 1,100 1,015 1,080 40 285,100 307,506,500 67 128.637 1,080 T/J 14,500 1,015 B 6,500 226 MYOR Mayora Indah Tbk. --M5KB-1 2,320 2,330 2,200 2,270 -50 4,574,200 10,415,164,000 1,806 11,355.678 2,280 J 21,400 2,270 T/B 14,900 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 53 51 53 3 13,800 704,000 5 7.966 53 T/J 35,800 50 B 60,000 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 555 630 520 520 -35 48,801,700 28,519,199,000 8,203 160.000 520 T/J 778,800 0 B 0 229 NISP Bank OCBC NISP Tbk. --U8---1 765 770 715 715 -50 85,800 61,828,000 49 866.415 735 J 4,500 720 B 5,000 230 NOBU Bank Nationalnobu Tbk. --U8---1 840 840 795 800 -40 3,400 2,721,000 8 213.333 800 T/J 500 790 B 2,600 231 NRCA Nusa Raya Cipta Tbk. --U6---1 372 372 346 360 -12 334,900 122,436,600 68 42.353 360 T/J 17,600 358 B 47,700 232 NZIA Nusantara Almazia Tbk. XDU6---1 164 174 167 170 6 17,700 3,030,000 12 77.273 170 T/J 6,000 155 B 1,500 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,449,000 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 91 93 85 85 -6 2,803,400 240,620,200 313 85.000 85 T/J 2,843,800 0 B 0 235 PANR Panorama Sentrawisata Tbk. --U9---1 106 105 99 99 -7 4,044,000 407,967,300 197 59.399 99 T/J 52,300 0 B 0 236 PANS Panin Sekuritas Tbk. --U8---1 910 940 850 875 -35 210,500 181,809,500 81 636.364 875 T/J 25,000 860 B 200 237 PBID Panca Budi Idaman Tbk. CDU3---1 985 1,000 955 960 -25 597,500 585,222,000 190 112.941 965 J 100 960 T/B 6,200 238 PBRX Pan Brothers Tbk. --M4---1 264 266 250 250 -14 179,100 46,239,200 73 442.478 260 J 18,900 250 T/B 43,400 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 100 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,160 1,160 1,095 1,120 -40 24,300 27,709,500 41 93.489 1,120 T/J 1,000 1,095 B 200 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,095 1,110 1,020 1,040 -55 272,865,000 289,116,107,000 11,453 346.667 1,040 T/J 2,652,300 1,035 B 1,076,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 535 494 500 -30 242,400 122,120,800 160 97.561 500 T/J 2,800 496 B 3,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,310 2,350 2,300 2,350 40 13,000 29,915,000 9 975.144 2,400 J 100 2,300 B 94,100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 850 850 800 805 -45 6,897,800 5,641,725,000 719 1,340.326 805 T/J 352,800 800 B 335,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 10,200 510,000 9 50.000 50 T/J 14,559,300 0 B 0 246 PNIN Paninvest Tbk. --U8---1 820 820 785 785 -35 209,500 168,410,500 156 834.751 805 J 1,900 785 T/B 1,500 247 PNLF Panin Financial Tbk. --M8K--1 196 196 183 184 -12 23,618,200 4,427,307,100 1,036 198.876 185 J 1,274,100 184 T/B 1,846,000 248 POLL Pollux Properti Indonesia Tbk. --U6---1 7,300 7,200 6,800 7,000 -300 39,000 269,010,000 212 1,138.211 7,000 T/J 3,300 0 B 0 249 PPRE PP Presisi Tbk. --U7---1 210 212 196 196 -14 12,645,800 2,588,745,900 1,861 45.581 196 T/J 1,150,300 0 B 0 250 PPRO PP Properti Tbk. CDU6K--1 50 52 50 50 0 123,912,200 6,230,362,600 1,331 108.108 51 J 42,068,100 50 T/B 67,042,100 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 180 0 0 180 0 0 0 0 101.334 168 J 14,200 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,180 3,170 3,130 3,170 -10 31,000 97,951,000 18 48.769 3,160 J 16,900 3,130 B 1,000 253 PSSI Pelita Samudera Shipping Tbk. CDU7---1 170 179 165 166 -4 2,243,700 383,641,300 175 122.963 170 J 30,400 166 T/B 80,500 254 PTBA Bukit Asam Tbk. --M2BX-1 2,390 2,480 2,280 2,370 -20 269,829,400 643,838,566,000 28,596 2,060.870 2,380 J 904,000 2,370 T/B 1,091,800 255 PTIS Indo Straits Tbk. --U7---1 173 222 173 191 18 61,500 12,692,500 37 20.105 187 J 400 186 B 100 256 PTPP PP (Persero) Tbk. --M6XX-1 935 965 870 890 -45 106,070,800 96,257,798,000 7,057 167.293 895 J 347,700 890 T/B 424,800 257 PTRO Petrosea Tbk. --M2---1 1,300 1,300 1,270 1,270 -30 994,900 1,274,535,500 289 1,016.000 1,275 J 4,300 1,270 T/B 5,600 258 PTSN Sat Nusapersada Tbk --M4---1 183 185 171 171 -12 2,872,000 501,717,300 358 88.448 171 T/J 238,300 0 B 0 259 PUDP Pudjiadi Prestige Tbk. --U9---1 218 266 224 224 6 25,200 5,683,400 19 27.939 250 J 1,100 224 T/B 2,000 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 104 114 97 97 -7 36,565,400 3,795,389,900 3,284 32.333 97 T/J 344,600 0 B 0 261 PWON Pakuwon Jati Tbk. --M6B3-1 454 464 424 432 -22 265,375,700 117,566,981,400 13,336 1,665.446 432 T/J 4,254,700 430 B 618,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 850 860 815 830 -20 383,100 317,454,000 270 75.455 830 T/J 65,900 825 B 2,100 263 RAJA Rukun Raharja Tbk. --M7---1 105 109 100 103 -2 7,536,700 787,166,500 752 353.806 104 J 39,000 103 T/B 180,400 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 625 590 595 -25 22,593,100 13,571,627,000 2,812 371.875 600 J 130,700 595 T/B 17,300 265 RANC Supra Boga Lestari Tbk. --U9---1 380 382 382 382 2 100 38,200 1 76.400 376 J 600 0 B 0 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 21,200 1,060,000 3 15.994 50 T/J 5,565,000 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 5,450 5,350 5,075 5,350 -100 7,100 36,450,000 11 281.847 5,400 J 1,000 5,350 T/B 500 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 270 J 10,000 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 100 105 93 100 0 761,100 72,735,600 87 15.882 100 T/J 1,400 97 B 100 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 254 240 240 -16 4,800 1,214,600 3 1,877.934 250 J 18,300 242 B 1,200 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,260 1,255 1,220 1,220 -40 145,600 180,601,500 81 478.431 1,220 T/J 297,200 1,205 B 3,700 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 398 398 396 398 0 87,300 34,690,400 28 331.667 398 T/J 1,700 396 B 24,100 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 9,225 9,225 0 100 922,500 1 5,951.613 9,225 T/J 18,200 8,800 B 100 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,035 945 965 -40 44,289,000 43,853,654,000 4,894 436.547 965 T/J 1,399,000 960 B 372,200 275 SDPC Millennium Pharmacon International Tbk. --U9---1 102 104 98 98 -4 8,600 844,000 9 65.417 103 J 100 98 T/B 200 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 830 730 730 -50 55,100 40,378,000 47 816.509 730 T/J 8,600 0 B 0 277 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,230 2,170 2,200 0 193,100 424,617,000 32 94.017 2,200 T/J 2,304,100 2,190 B 33,400 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,310 1,340 1,235 1,270 -40 14,580,200 18,873,723,500 4,659 218.966 1,275 J 1,900 1,270 T/B 3,600 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,850 5,925 5,500 5,800 -50 175,200 1,016,262,500 128 65.873 5,825 J 200 5,800 T/B 200 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 250 256 234 234 -16 15,100,600 3,617,481,400 964 21.273 236 J 10,000 234 T/B 1,169,400 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 334 344 312 316 -18 22,582,900 7,395,723,600 3,139 56.429 318 J 241,800 316 T/B 17,400 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,100 1,115 1,050 1,050 -50 101,400 108,283,000 102 1,268.116 1,080 J 200 1,050 T/B 2,000 283 SMDR Samudera Indonesia Tbk. --U7---1 173 180 162 162 -11 520,000 86,341,000 96 650.132 162 T/J 9,600 161 B 64,800 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,450 9,300 8,900 9,225 -225 10,537,000 96,782,980,000 5,034 3,210.035 9,225 T/J 1,100 9,200 B 8,400 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 180 180 0 1,700 306,000 1 93.264 186 J 100 180 T/B 1,100 286 SMMA Sinarmas Multiartha Tbk. --U8---1 14,000 0 0 14,000 0 0 0 0 1,043.631 13,800 J 800 0 B 0 287 SMRA Summarecon Agung Tbk. --M6K--1 645 680 605 605 -40 57,069,400 36,271,304,000 3,750 994.085 610 J 125,000 605 T/B 2,116,300 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,130 1,070 1,070 -55 3,672,600 4,018,821,500 883 2,857.982 1,075 J 39,500 1,070 T/B 105,900 289 SOCI Soechi Lines Tbk. --M7---1 137 140 128 130 -7 27,137,300 3,569,204,400 1,517 23.636 130 T/J 46,900 129 B 67,700 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,950 6,175 6,175 6,175 1,225 100 617,500 1 598.788 6,175 T/J 100 5,000 B 100 291 SPMA Suparma Tbk. --U3---1 262 280 278 278 16 1,000 278,600 5 124.619 278 T/J 7,700 266 B 1,000 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 130 0 147,500 19,223,000 28 138.739 132 J 2,000 128 B 25,500 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 192 197 182 183 -9 60,002,900 11,329,206,200 3,628 76.250 184 J 256,500 183 T/B 1,218,900 294 SRSN Indo Acidatama Tbk --U3---1 56 57 54 54 -2 3,532,800 195,363,900 199 9.835 56 J 635,000 54 T/B 378,600 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 418 418 390 390 -28 29,201,300 11,572,053,600 1,325 160.000 390 T/J 10,393,800 0 B 0 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 855 860 825 830 -25 482,300 403,196,500 222 123.881 835 J 700 830 T/B 128,600 297 STAR Buana Artha Anugerah Tbk. --U4---1 137 0 0 137 0 0 0 0 134.314 137 J 5,600 136 B 50,000 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 1,000 50,000 1 0.714 50 T/J 11,438,700 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 0 300 15,000 2 8.929 50 T/J 48,647,100 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,095 1,120 1,055 1,095 0 38,132,400 41,917,245,500 2,999 270.370 1,095 T/J 594,500 1,090 B 625,600 302 TBLA Tunas Baru Lampung Tbk. --M5---1 585 590 545 545 -40 16,490,700 9,157,534,000 1,206 124.103 550 J 32,500 545 T/B 203,300 303 TCID Mandom Indonesia Tbk. --U5---1 7,950 7,950 7,650 7,700 -250 6,100 47,382,500 14 755.257 7,925 J 1,200 7,650 B 500 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 103 100 96 96 -7 16,055,600 1,551,508,800 864 42.105 96 T/J 7,052,600 0 B 0 305 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 306 TGRA Terregra Asia Energy Tbk. --U7---1 65 70 61 67 2 5,156,200 340,291,500 452 33.500 67 T/J 183,400 66 B 7,300 307 TINS Timah Tbk. --M2K--1 605 615 580 590 -15 33,131,900 19,788,949,000 2,277 301.486 590 T/J 106,400 585 B 1,310,400 308 TIRT Tirta Mahakam Resources Tbk --U3---1 51 54 51 54 3 14,700 750,300 2 24.686 54 T/J 23,600 51 B 55,600 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,400 4,940 4,960 -315 19,074,000 97,360,160,000 5,852 306.668 4,970 J 1,000 4,960 T/B 72,200 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,140 3,190 3,100 3,110 -30 263,483,700 826,608,898,000 28,580 1,634.391 3,120 J 129,500 3,110 T/B 3,124,200 311 TMAS Temas Tbk. --M7---1 102 108 102 105 3 4,487,700 467,642,000 214 241.501 105 T/J 10,000 104 B 15,600 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 400 348 400 44 174,000 66,359,200 12 84.409 400 T/J 102,900 346 B 5,100 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 509,100 25,455,000 8 80.475 50 T/J 40,414,300 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 308 310 290 296 -12 12,482,800 3,721,699,000 1,207 106.388 296 T/J 82,300 294 B 373,800 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,020 990 1,005 -10 93,408,200 94,443,211,000 8,292 4,787.310 1,010 J 532,500 1,005 T/B 1,885,100 316 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---1 127 126 126 126 -1 100 12,600 1 126.971 126 T/J 1,400 119 B 100 318 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 42,300 374 B 300 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,320 1,375 1,310 1,340 20 62,200 82,502,000 67 239.047 1,340 T/J 48,400 1,315 B 100 321 TURI Tunas Ridean Tbk. --U9---1 1,410 1,410 1,410 1,410 0 100 141,000 1 3,133.333 1,410 T/J 100 0 B 0 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,490 1,500 1,450 1,490 0 416,400 615,199,000 449 99.333 1,490 T/J 5,000 1,460 B 10,100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,675 1,700 1,600 1,645 -30 656,800 1,071,075,500 445 3,189.468 1,645 T/J 10,500 1,625 B 900 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,250 3,250 3,250 250 100 325,000 1 120.367 3,300 J 10,000 3,200 B 100 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 60 62 56 56 -4 261,400 14,771,000 75 2.659 56 T/J 76,500 0 B 0 326 UNTR United Tractors Tbk. --M9BX-1 17,775 17,850 17,000 17,225 -550 3,804,400 66,273,352,500 4,187 20,505.952 17,225 T/J 72,300 17,150 B 200 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,475 8,150 8,200 -100 15,919,600 131,027,307,500 7,789 209,933.436 8,200 T/J 83,700 8,175 B 87,900 328 VICO Victoria Investama Tbk. --U8---1 88 94 91 91 3 86,000 7,926,300 10 72.800 91 T/J 32,000 88 B 1,300 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,400 70,000 5 16.667 50 T/J 56,792,400 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 236 238 220 220 -16 486,600 108,118,600 179 97.318 220 T/J 23,800 0 B 0 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 199 202 186 186 -13 28,417,200 5,432,114,200 1,891 64.138 187 J 183,900 186 T/B 442,000 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 101 102 97 99 -2 1,137,400 113,093,400 223 43.217 99 T/J 12,500 98 B 1,400 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 141 146 139 140 -1 4,334,700 612,354,700 269 21.538 142 J 119,000 140 T/B 4,800 334 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,375 1,395 1,280 1,285 -90 55,844,900 73,495,412,000 7,495 330.289 1,290 J 550,200 1,285 T/B 544,500 335 WINS Wintermar Offshore Marine Tbk. --U7---1 89 99 83 89 0 142,900 12,166,700 24 24.069 89 T/J 38,000 84 B 300 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 204 208 191 198 -6 174,100 34,522,700 67 30.018 200 J 134,600 198 T/B 1,000 337 WOOD Integra Indocabinet Tbk. --M5K--1 334 336 314 336 2 52,502,100 17,125,415,200 2,361 129.231 338 J 392,900 336 T/B 10,100 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 179 182 170 172 -7 61,309,100 10,722,419,300 3,225 35.102 173 J 385,300 172 T/B 5,301,400 339 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 780 795 730 740 -40 62,779,200 47,369,390,500 5,723 199.730 740 T/J 497,800 735 B 853,900 340 WTON Wijaya Karya Beton Tbk. --M3K--1 290 298 276 276 -14 23,102,400 6,565,349,600 1,730 46.780 278 J 112,300 276 T/B 791,300 Total 6,967,636,200 9,124,738,800,200 657,867 3,189,542,000 188,359,300 Jakarta, 10 June 2020 Trading Division