List of Securities Quotation Main Board Date: Thursday, 11 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 8,600 8,850 8,350 8,550 -50 2,373,900 20,280,792,500 1,526 694.580 8,550 T/J 27,500 8,525 B 200 2 ABMM ABM Investama Tbk. --U9---1 1,540 0 0 1,540 0 0 0 0 41.067 1,535 J 2,600 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,495 1,505 1,455 1,470 -25 8,911,000 13,192,423,500 2,930 1,792.683 1,470 T/J 94,300 1,465 B 400 4 ACST Acset Indonusa Tbk. --U6---1 272 272 254 260 -12 1,815,800 479,037,200 252 10.918 264 J 1,000 260 T/B 178,000 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 640 645 600 605 -35 32,013,300 19,752,319,500 2,692 475.132 605 T/J 888,300 600 B 3,785,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,100 6,800 6,950 -225 338,700 2,354,695,000 366 298.925 6,950 T/J 11,100 6,925 B 600 7 ADMG Polychem Indonesia Tbk --U3---1 100 101 98 99 -1 423,900 42,104,200 50 8.837 101 J 8,000 99 T/B 3,300 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,100 1,110 1,055 1,070 -30 31,930,900 34,442,017,500 5,885 97.273 1,070 T/J 73,900 1,065 B 605,500 9 AGII Aneka Gas Industri Tbk. --M3---1 494 500 484 490 -4 20,300 9,951,200 39 44.545 498 J 9,600 490 T/B 10,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 130 123 125 -3 7,215,700 913,299,100 400 204.222 125 T/J 7,800 124 B 193,500 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. --M9XX-1 2,350 2,350 2,200 2,310 -40 18,203,400 41,571,196,000 2,280 1,841.063 2,320 J 27,000 2,310 T/B 266,200 13 ALTO Tri Banyan Tirta Tbk. --U5---1 384 360 358 358 -26 2,800 1,007,800 5 178.860 358 T/J 2,100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 200 199 199 0 288,700 57,456,400 30 180.909 200 J 127,300 199 T/B 56,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,950 2,950 2,950 2,950 0 100 295,000 1 120.408 3,050 J 3,000 2,890 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 840 850 830 830 -10 33,000 27,673,000 44 2,117.941 840 J 600 830 T/B 21,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 520 484 484 -36 3,900 1,891,200 8 40.333 595 J 20,000 484 T/B 1,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 595 605 570 580 -15 73,061,000 42,711,715,000 5,592 382.409 580 T/J 27,800 575 B 2,740,700 19 APLI Asiaplast Industries Tbk. --U3---1 130 140 121 125 -5 67,800 8,514,800 11 104.167 125 T/J 4,800 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 117 121 112 115 -2 20,229,800 2,360,824,300 911 31.507 115 T/J 3,104,800 114 B 210,300 21 ARNA Arwana Citramulia Tbk. --M3---1 388 388 384 388 0 272,000 105,332,000 49 2,637.124 388 T/J 317,000 386 B 60,100 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 1,000 1,020 1,020 1,020 20 100 102,000 1 301.285 1,000 J 1,000 930 B 200 24 ASGR Astra Graphia Tbk. --U9---1 745 765 735 745 0 1,956,900 1,455,174,500 186 154.462 745 T/J 150,000 740 B 101,500 25 ASII Astra International Tbk. --M4BX-1 4,850 4,840 4,660 4,700 -150 53,920,100 255,093,633,000 8,923 3,361.056 4,710 J 2,200 4,700 T/B 51,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,075 1,070 1,065 1,070 -5 11,200 11,961,500 14 1,981.481 1,075 J 5,700 1,065 B 1,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 134 137 126 128 -6 56,017,300 7,313,785,300 2,019 121.905 129 J 281,400 128 T/B 1,346,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 420 426 408 416 -4 6,559,900 2,731,043,400 433 106.667 416 T/J 104,900 414 B 146,600 29 ATIC Anabatic Technologies Tbk. --U9---1 785 785 770 770 -15 4,800 3,697,500 4 110.000 770 T/J 4,300 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 905 915 890 890 -15 1,080,500 975,254,500 312 804.920 895 J 6,700 890 T/B 81,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,599,800 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 575 575 570 570 -5 22,100 12,597,500 4 7,392.996 575 J 13,900 570 T/B 128,200 33 BBCA Bank Central Asia Tbk. --M8B3-1 29,000 29,050 28,025 28,400 -600 17,037,500 487,017,572,500 13,057 16,228.571 28,400 T/J 1,116,400 28,375 B 7,100 34 BBKP Bank Bukopin Tbk. --M8---1 165 179 162 169 4 120,136,900 20,710,169,800 4,643 50.135 169 T/J 3,374,800 168 B 865,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,095 1,075 1,090 0 900,000 978,454,000 38 78.986 1,095 J 84,100 1,090 T/B 35,100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,520 4,510 4,210 4,210 -310 222,042,700 951,872,493,000 33,440 20.249 4,210 T/J 8,566,900 0 B 0 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,130 2,900 2,970 -60 372,347,500 1,117,386,367,000 39,655 3,394.286 2,970 T/J 2,545,100 2,960 B 10,162,100 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,454,100 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,090 1,120 1,015 1,025 -65 208,825,800 220,479,377,000 15,753 133.696 1,030 J 245,100 1,025 T/B 6,060,200 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 224 220 220 -4 233,300 51,326,400 17 223.987 226 J 5,300 220 T/B 34,900 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 167 167 162 166 -1 881,700 145,817,400 53 470.762 167 J 60,600 165 B 300,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,860 2,870 2,710 2,770 -90 2,002,700 5,566,619,000 809 1.564 2,770 T/J 119,700 2,760 B 1,500 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 120 109 115 0 22,897,800 2,656,544,700 1,054 67.647 115 T/J 1,153,500 114 B 148,200 44 BFIN BFI Finance Indonesia Tbk. --M8---1 310 316 304 314 4 500,700 154,712,800 115 1,609.101 316 J 21,400 314 T/B 4,400 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 591,800 29,590,000 15 146.220 50 T/J 26,630,100 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 985 995 980 995 10 8,400 8,311,500 8 562.160 995 T/J 212,100 980 B 38,500 47 BIRD Blue Bird Tbk. --M7---1 1,280 1,280 1,195 1,255 -25 2,573,700 3,146,945,500 886 19.308 1,255 T/J 49,600 1,225 B 2,600 48 BISI BISI International Tbk. --U1---1 890 900 880 900 10 13,600 12,126,500 14 450.000 900 T/J 500 885 B 2,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 790 790 765 775 -15 4,978,700 3,873,949,500 1,164 129.167 775 T/J 315,000 770 B 149,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 510 492 500 0 7,477,900 3,746,489,800 1,759 116.279 505 J 605,800 500 T/B 198,900 51 BKSL Sentul City Tbk. --U6K--1 52 55 50 51 -1 170,231,500 8,936,094,400 1,520 3.524 52 J 8,963,700 51 T/B 53,861,800 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 143,421,700 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,910 4,870 4,570 4,690 -220 182,391,900 857,687,457,000 22,309 1,413.217 4,700 J 446,900 4,690 T/B 3,294,500 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 53 52 53 1 10,100 532,800 13 10.600 53 T/J 9,500 52 B 4,000 55 BMTR Global Mediacom Tbk. --M9K--1 204 204 190 190 -14 121,462,200 23,321,928,100 3,999 154.648 191 J 435,700 190 T/B 206,100 56 BNBA Bank Bumi Arta Tbk. --U8---1 290 288 288 288 -2 55,000 15,840,000 3 180.000 290 J 10,000 284 B 10,200 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 740 745 700 720 -20 8,282,400 5,963,449,500 765 5.316 720 T/J 1,609,500 715 B 1,500 58 BNII Bank Maybank Indonesia Tbk. --U8---1 161 165 157 162 1 283,000 45,107,000 63 1.930 162 T/J 10,000 161 B 500 59 BNLI Bank Permata Tbk. --M8K--1 1,260 1,270 1,260 1,265 5 47,013,400 59,474,581,000 984 13.773 1,265 T/J 1,949,400 1,260 B 4,769,100 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 75 80 72 80 5 38,100 2,898,600 16 80.000 80 T/J 91,000 73 B 5,000 61 BRAM Indo Kordsa Tbk. --U4---1 4,980 6,225 6,225 6,225 1,245 100 622,500 1 242.270 0 J 0 5,000 B 200 62 BRIS Bank BRIsyariah Tbk. --M8---1 302 308 288 294 -8 24,136,600 7,196,191,600 2,666 57.647 296 J 270,000 294 T/B 2,771,300 63 BRPT Barito Pacific Tbk. --M3XX-1 1,200 1,250 1,170 1,225 25 53,244,400 65,025,365,000 5,844 479.021 1,225 T/J 307,700 1,220 B 831,000 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 755 780 725 740 -15 105,586,100 78,966,707,500 5,466 144.955 740 T/J 3,900 735 B 313,300 65 BSIM Bank Sinarmas Tbk. --U8---1 468 484 484 484 16 500 242,000 3 330.107 476 J 26,200 452 B 100 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 2,150 2,140 2,060 2,120 -30 114,200 241,368,000 87 410.406 2,120 T/J 2,400 2,110 B 1,200 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,000 3,140 2,870 3,130 130 11,675,900 35,883,593,000 6,960 321.026 3,140 J 105,000 3,130 T/B 44,200 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 88 88 0 342,400 30,209,300 50 47.694 89 J 143,300 88 T/B 40,500 70 BULL Buana Lintas Lautan Tbk. --M7---1 228 230 214 218 -10 104,812,800 23,510,233,000 2,665 21.318 220 J 244,400 218 T/B 71,800 71 BVIC Bank Victoria International Tbk. --U8---1 70 70 66 70 0 100,500 6,798,500 185 66.192 70 T/J 114,600 68 B 200 72 BWPT Eagle High Plantations Tbk. --U1---1 93 94 87 87 -6 53,973,200 4,796,216,100 1,240 19.028 87 T/J 8,670,800 0 B 0 73 BYAN Bayan Resources Tbk. --U2---1 13,450 0 0 13,450 0 0 0 0 231.897 14,425 J 100 13,450 B 700 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 230 230 216 216 -14 812,600 177,751,800 167 65.455 216 T/J 114,500 214 B 136,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 36,900 1,845,000 11 28.571 50 T/J 18,283,700 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,715 1,790 1,725 1,785 70 121,500 214,269,500 84 368.802 1,785 T/J 9,000 1,760 B 1,500 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 198 181 195 5 243,900 45,484,700 43 15.259 195 T/J 30,000 184 B 6,600 78 CITY Natura City Developments Tbk. --U6---1 53 53 52 53 0 5,800 303,300 8 44.167 53 T/J 17,000 51 B 136,200 79 CLEO Sariguna Primatirta Tbk. --M5K--1 454 460 446 456 2 7,052,600 3,199,774,000 880 1,982.609 456 T/J 20,300 454 B 267,200 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,575 1,500 1,475 1,495 -80 800 1,194,000 7 143.054 1,675 J 1,300 1,495 T/B 2,100 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 107,577,000 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,775 5,400 5,600 25 8,695,500 49,082,830,000 3,812 25,504.395 5,600 T/J 900 5,575 B 10,500 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,400 170,000 3 45.455 50 T/J 122,408,900 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 366 370 368 368 2 1,200 443,400 5 185.704 368 T/J 400 350 B 900 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-1 680 700 645 655 -25 64,199,400 42,990,309,500 3,821 146.651 660 J 9,700 655 T/B 1,652,100 87 DART Duta Anggada Realty Tbk. --U6---1 272 306 254 288 16 23,400 5,965,000 22 53.241 278 J 900 258 B 100 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 203,300 10,165,000 5 16.496 50 T/J 231,093,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 2,400 120,000 8 22.222 50 T/J 16,361,000 0 B 0 90 DILD Intiland Development Tbk. --U6---1 214 216 210 216 2 73,200 15,674,400 69 37.640 216 T/J 69,900 212 B 24,900 91 DLTA Delta Djakarta Tbk. --U5---1 4,900 5,000 4,840 5,000 100 2,500 12,188,000 16 29,888.218 5,000 T/J 200 4,850 B 200 92 DMAS Puradelta Lestari Tbk. --M6K--1 166 172 158 167 1 84,016,000 14,074,151,500 2,214 79.524 168 J 89,500 167 T/B 377,600 93 DMND Diamond Food Indonesia Tbk. --U5---1 990 1,000 970 975 -15 13,400 13,213,500 32 106.557 975 T/J 7,700 970 B 500 94 DNAR Bank Oke Indonesia Tbk. --U8---1 120 0 0 120 0 0 0 0 109.091 0 J 0 123 B 100 95 DOID Delta Dunia Makmur Tbk. --M2---1 142 140 133 133 -9 30,713,000 4,129,917,000 1,160 180.061 133 T/J 296,800 0 B 0 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 274 288 256 278 4 3,700 982,400 16 90.324 276 J 500 0 B 0 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 97 98 91 91 -6 29,300 2,727,000 25 16.545 91 T/J 59,600 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 70 73 66 72 2 121,800 8,620,900 69 40.977 72 T/J 8,500 71 B 10,200 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 368 370 362 366 -2 1,007,900 370,863,400 55 98.919 366 T/J 283,500 364 B 100 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,150 18,950 17,825 18,950 -200 300 5,552,500 3 1,263.333 17,850 J 300 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 565 565 530 530 -35 1,389,700 744,495,500 206 104.950 530 T/J 171,100 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,170 2,200 10 5,600 12,177,000 16 809.802 2,200 T/J 300 2,170 B 300 103 DYAN Dyandra Media International Tbk. --M9---1 53 54 51 53 0 970,500 51,040,400 64 15.143 54 J 369,400 52 B 111,200 104 EKAD Ekadharma International Tbk. --U3---1 1,000 1,000 985 990 -10 318,400 316,019,500 182 2,513.201 1,000 J 44,200 990 T/B 2,200 105 ELSA Elnusa Tbk. --M2K--1 230 236 220 222 -8 46,725,000 10,555,397,200 2,116 55.500 224 J 1,217,200 222 T/B 2,900 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 4 10.308 50 T/J 692,100,600 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,790 4,790 4,790 -110 100 479,000 1 665.278 4,790 T/J 1,000 4,580 B 500 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,310 1,240 1,240 -50 9,619,200 12,199,629,500 2,819 124.000 1,245 J 8,000 1,240 T/B 27,900 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 161 161 156 158 -3 1,734,500 273,724,300 129 294.167 158 T/J 277,800 157 B 4,300 110 ESTI Ever Shine Tex Tbk. --U4---1 51 51 50 51 0 119,200 5,961,000 14 20.481 51 T/J 165,800 50 B 85,900 111 ETWA Eterindo Wahanatama Tbk --U3---1 85 89 84 86 1 125,900 11,007,000 10 7.082 86 T/J 91,400 81 B 300 112 EXCL XL Axiata Tbk. XDM7BX-1 2,640 2,650 2,530 2,550 -90 11,626,200 29,963,862,000 3,848 129.414 2,550 T/J 196,100 2,540 B 162,400 113 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,200 7,125 7,200 200 500 3,575,000 3 1,650.014 7,100 J 200 6,600 B 300 114 FILM MD Pictures Tbk. --U9---1 206 204 192 192 -14 3,959,700 773,911,300 420 91.429 192 T/J 540,100 0 B 0 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 82,300 4,115,000 4 22.727 50 T/J 4,115,100 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 106 105 99 100 -6 89,277,600 9,057,799,800 3,183 5.556 100 T/J 1,156,600 99 B 13,882,900 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 52,000 2,600,000 40 47.619 50 T/J 5,030,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 1,495 1,495 1,495 45 200 299,000 1 1,196.000 1,495 T/J 400 1,405 B 1,000 119 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 47,300 47,450 45,950 46,875 -425 1,047,500 49,141,557,500 3,246 1,829.268 46,875 T/J 4,600 46,850 B 2,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,895 0 0 1,895 0 0 0 0 161.966 1,880 J 600 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 274 288 260 284 10 72,332,800 20,329,124,200 4,625 38.177 284 T/J 91,800 282 B 558,400 123 GJTL Gajah Tunggal Tbk. --M4---1 400 402 378 386 -14 3,052,000 1,187,407,600 488 75.781 386 T/J 102,500 384 B 151,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 89 83 85 -4 10,553,200 900,847,000 446 21.250 85 T/J 339,600 84 B 236,300 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,320 1,300 1,310 -10 237,100 309,664,000 158 101.946 1,310 T/J 26,900 1,300 B 5,000 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 50 -1 2,662,100 133,117,100 72 21.568 51 J 350,400 50 T/B 333,000 127 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 87 85 87 0 197,600 16,995,400 22 34.800 87 T/J 308,500 86 B 107,700 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,685,000 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 151 J 2,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 520 525 520 520 0 200 104,500 2 99.048 520 T/J 3,600 488 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 3,220 3,220 3,130 3,180 -40 463,400 1,477,096,000 181 85.946 3,200 J 11,200 3,180 T/B 191,000 134 HERO Hero Supermarket Tbk. --U9---1 875 895 850 895 20 14,400 12,740,000 23 1,868.164 890 J 600 880 B 7,300 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,150 3,050 3,060 -110 80,900 249,357,000 82 936.754 3,070 J 100 3,060 T/B 14,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 100 54,500 1 838.462 545 T/J 21,900 510 B 100 137 HKMU HK Metals Utama Tbk. --U9---1 80 88 75 84 4 168,246,600 13,895,724,500 5,872 36.522 85 J 1,640,000 84 T/B 3,042,700 138 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,750 1,745 1,675 1,685 -65 42,412,200 72,334,436,000 8,065 8,411.542 1,685 T/J 585,800 1,680 B 841,400 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 635 660 615 655 20 35,308,100 22,696,569,000 2,440 211.290 660 J 586,700 655 T/B 1,690,200 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 58 58 54 54 -4 923,200 49,859,400 67 29.189 54 T/J 5,105,800 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 238 238 222 238 0 179,900 41,378,800 92 79.333 238 T/J 32,200 226 B 3,800 142 HRUM Harum Energy Tbk. --M2K--1 1,255 1,275 1,235 1,255 0 114,900 143,698,500 75 24.135 1,265 J 11,300 1,255 T/B 32,200 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,150 J 300 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,650 8,750 8,450 8,600 -50 11,516,100 99,007,470,000 6,012 318.814 8,600 T/J 83,500 8,575 B 95,500 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 151 155 143 145 -6 8,300 1,237,300 11 11.328 150 J 600 145 T/B 12,100 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 166 163 164 0 136,900 22,571,500 30 156.190 165 J 23,500 164 T/B 600 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 254 230 236 -10 1,098,800 260,154,600 47 154.248 250 J 5,500 236 T/B 220,200 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 300 15,000 2 14.286 50 T/J 26,058,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 640 650 600 600 -40 2,099,300 1,281,145,000 375 80.550 605 J 100 600 T/B 104,500 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 158 158 150 151 -7 1,510,600 232,363,300 74 30.200 156 J 2,000 151 T/B 42,000 151 INAF Indofarma (Persero) Tbk. --U5---1 1,105 1,105 1,030 1,030 -75 5,608,200 5,876,505,500 1,437 412.000 1,030 T/J 180,700 0 B 0 152 INCI Intanwijaya Internasional Tbk --U3---1 372 360 346 360 -12 10,300 3,602,600 6 38.936 360 T/J 17,300 348 B 100 153 INCO Vale Indonesia Tbk. --M2XX-1 2,860 2,910 2,780 2,870 10 12,413,300 35,456,509,000 2,820 1,171.429 2,870 T/J 153,900 2,860 B 180,700 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,150 6,175 6,025 6,100 -50 12,513,600 76,211,247,500 4,948 1,044.181 6,100 T/J 330,900 6,075 B 291,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,280 2,250 2,220 2,230 -50 25,900 57,971,000 20 300.341 2,230 T/J 12,600 2,220 B 2,200 156 INDS Indospring Tbk. --M4---1 1,950 1,950 1,875 1,900 -50 6,200 11,800,000 4 178.125 1,990 J 2,800 1,900 T/B 5,000 157 INDY Indika Energy Tbk. --M2K--1 690 690 650 665 -25 10,533,300 7,048,809,000 1,695 22.542 670 J 15,700 665 T/B 481,900 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,450 5,850 5,275 5,475 25 8,161,400 45,861,950,000 4,344 282.119 5,475 T/J 2,800 5,450 B 35,500 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 52 51 50 50 -2 200,200 10,149,800 19 0.286 51 J 13,700 50 T/B 458,100 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,900 12,400 11,700 12,225 325 3,648,200 44,500,207,500 3,751 489.000 12,225 T/J 657,200 12,200 B 4,300 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 410 410 382 384 -26 7,627,100 2,962,371,000 927 23.415 386 J 55,000 384 T/B 270,800 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 74 76 73 76 2 1,120,100 83,035,800 35 36.190 76 T/J 200,000 75 B 432,100 163 IPTV MNC Vision Networks Tbk. --U9---1 378 384 376 382 4 14,906,300 5,697,444,400 12,737 159.167 382 T/J 9,000 380 B 217,600 164 ISAT Indosat Tbk. --M7K--1 2,230 2,310 2,180 2,230 0 31,719,200 71,541,307,000 8,355 159.286 2,240 J 128,500 2,230 T/B 1,099,100 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 130 131 121 125 -5 7,690,700 954,102,500 494 42.373 125 T/J 37,100 124 B 24,100 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,925 8,050 7,700 7,750 -175 2,787,600 21,949,627,500 3,220 55.357 7,775 J 4,400 7,750 T/B 165,400 167 JAWA Jaya Agra Wattie Tbk. --U1---1 69 69 66 66 -3 2,200 148,800 3 13.200 69 J 44,200 66 T/B 200 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 5,394,600 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,145 1,230 1,075 1,160 15 72,989,200 85,252,079,000 7,260 317.113 1,165 J 81,800 1,160 T/B 50,300 170 JRPT Jaya Real Property Tbk. --M6K--1 436 442 434 436 0 385,800 169,048,800 77 419.231 438 J 1,000 436 T/B 223,100 171 JSKY Sky Energy Indonesia Tbk. --U4---1 81 83 76 83 2 5,385,400 432,437,700 415 41.500 84 J 150,000 83 T/B 2,185,400 172 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,900 3,950 3,760 3,760 -140 17,171,900 65,912,540,000 6,449 221.724 3,760 T/J 18,800 3,750 B 263,500 173 KAEF Kimia Farma Tbk. --M5---1 1,225 1,225 1,140 1,140 -85 13,936,500 16,209,652,500 3,525 1,140.000 1,145 J 425,200 1,140 T/B 890,400 174 KBLI KMI Wire & Cable Tbk. --M4K--1 380 390 370 378 -2 1,005,600 377,141,600 236 45.930 378 T/J 61,100 376 B 20,500 175 KEEN Kencana Energi Lestari Tbk. --M7---1 328 404 328 400 72 2,562,900 860,398,400 103 101.010 400 T/J 204,900 336 B 2,500 176 KICI Kedaung Indah Can Tbk --U5---1 171 175 170 175 4 200 34,500 2 37.154 175 T/J 900 173 B 2,300 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 158 160 147 147 -11 5,912,500 889,877,100 475 5.100 147 T/J 306,800 0 B 0 178 KINO Kino Indonesia Tbk. XDM5---1 3,240 3,300 3,080 3,100 -140 1,994,700 6,416,834,000 448 81.579 3,100 T/J 1,400 3,090 B 10,500 179 KKGI Resource Alam Indonesia Tbk. --U2---1 199 200 199 200 1 1,600 319,600 6 701.754 200 T/J 67,100 187 B 10,000 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,470 1,490 1,405 1,420 -50 27,319,800 39,316,652,000 7,244 13,849.605 1,425 J 1,000 1,420 T/B 1,063,500 181 KOBX Kobexindo Tractors Tbk. --U9---1 91 95 89 90 -1 441,300 40,931,700 85 22.500 93 J 2,300 90 T/B 16,900 182 KOTA DMS Propertindo Tbk. --U6---1 655 660 640 650 -5 9,019,000 5,862,351,000 369 325.000 660 J 9,900 650 T/B 11,300 183 KPAL Steadfast Marine Tbk. --U4---1 63 85 64 85 22 103,045,000 8,260,652,800 6,869 73.913 0 J 0 85 T/B 17,040,700 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 274 302 260 284 10 126,697,800 36,183,406,200 7,223 35.307 284 T/J 4,740,300 282 B 85,600 185 KREN Kresna Graha Investama Tbk. --U9---1 192 210 179 179 -13 123,090,300 23,331,855,200 6,632 1,862.256 179 T/J 10,194,700 0 B 0 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 17,097,200 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 2,550 2,670 2,550 2,630 80 3,092,400 8,124,443,000 1,680 164.375 2,630 T/J 2,500 2,620 B 10,200 189 LION Lion Metal Works Tbk. --U3---1 246 270 246 246 0 349,100 86,592,000 10 154.069 258 J 100 246 T/B 2,400 190 LPCK Lippo Cikarang Tbk --U6---1 780 780 745 760 -20 1,097,800 832,311,500 209 85.687 760 T/J 153,300 750 B 2,100 191 LPGI Lippo General Insurance Tbk. --U8---1 3,850 0 0 3,850 0 0 0 0 173.034 4,000 J 600 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 178 184 176 182 4 28,124,300 5,060,260,900 1,089 58.771 182 T/J 1,111,000 180 B 30,000 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,545 1,560 1,445 1,465 -80 23,012,700 34,292,543,000 6,350 33.197 1,465 T/J 328,200 1,460 B 57,200 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 850 785 790 -45 24,887,400 20,063,721,000 2,638 203.871 795 J 957,000 790 T/B 287,400 195 LTLS Lautan Luas Tbk. CDU9---1 490 498 476 480 -10 700,900 337,245,200 231 169.678 480 T/J 90,300 478 B 51,900 196 MAIN Malindo Feedmill Tbk. --M3K--1 580 605 540 570 -10 12,886,300 7,454,392,000 1,681 323.864 575 J 57,900 570 T/B 400,400 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 600 30,000 2 6.835 50 T/J 1,282,004,100 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--1 795 795 740 780 -15 29,666,500 22,880,757,000 3,622 1,251.705 785 J 148,800 780 T/B 1,812,600 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 456 466 456 464 8 2,582,500 1,190,195,200 167 928.000 464 T/J 105,500 462 B 26,000 201 MASA Multistrada Arah Sarana Tbk. --U4---1 460 510 470 510 50 60,400 29,802,000 13 362.628 510 T/J 1,500 464 B 1,000 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 6,050 6,050 6,050 0 1,000 6,050,000 1 2,750.788 6,500 J 200 5,800 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 328 328 306 310 -18 3,546,400 1,097,396,200 255 19.375 310 T/J 123,900 308 B 38,400 204 MBTO Martina Berto Tbk. --U5---1 62 63 58 60 -2 3,000 185,000 9 8.108 63 J 900 60 T/B 500 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 119 120 117 117 -2 1,882,900 221,744,700 132 104.940 119 J 830,800 117 T/B 205,300 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 8,226,800 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 76 78 71 71 -5 83,569,100 6,094,680,100 1,281 21.071 72 J 952,600 71 T/B 114,800 208 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 2,000 100,000 2 8.039 50 T/J 74,628,300 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 480 478 460 470 -10 52,480,000 24,739,161,200 3,049 827.800 470 T/J 1,259,200 468 B 1,965,600 210 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,400 J 2,500 6,150 B 200 211 META Nusantara Infrastructure Tbk. --U7---1 107 113 106 111 4 653,000 72,026,400 47 33.629 111 T/J 91,400 107 B 57,700 212 MGRO Mahkota Group Tbk. --M1K--1 710 715 695 695 -15 10,401,800 7,346,461,500 455 308.889 700 J 7,700 695 T/B 10,200 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,460 2,470 2,370 2,450 -10 7,872,600 19,194,726,000 1,178 144.246 2,450 T/J 8,700 2,440 B 100 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,725 10,725 10,525 10,650 -75 45,000 480,245,000 111 67,834.395 10,650 T/J 10,000 10,500 B 3,100 215 MLPL Multipolar Tbk. --M9---1 58 58 54 55 -3 7,769,000 428,196,400 236 6.309 55 T/J 98,100 54 B 1,107,300 216 MLPT Multipolar Technology Tbk. --U9---1 1,260 1,175 1,175 1,175 -85 28,500 33,487,500 41 244.792 1,175 T/J 3,868,800 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 965 930 955 10 111,159,600 105,937,883,000 8,982 106.111 955 T/J 4,807,600 950 B 2,240,400 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 498 515 488 490 -8 2,013,200 1,002,460,300 614 32.667 494 J 100 490 T/B 119,400 219 MPPA Matahari Putra Prima Tbk. --U9---1 120 122 117 120 0 1,148,100 136,841,000 83 50.452 120 T/J 87,200 118 B 351,500 220 MRAT Mustika Ratu Tbk. --U5---1 139 150 130 144 5 295,400 39,316,600 41 22.154 144 T/J 515,900 143 B 3,000 221 MSIN MNC Studios International Tbk. --M9---1 302 304 298 300 -2 166,900 50,076,200 24 60.000 300 T/J 138,500 298 B 12,700 222 MSKY MNC Sky Vision Tbk. --U9---1 1,185 1,105 1,105 1,105 -80 2,500 2,762,500 2 72.697 1,105 T/J 369,100 0 B 0 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,435 1,450 1,385 1,405 -30 765,900 1,084,267,000 237 2,529.344 1,435 J 2,100 1,405 T/B 12,700 224 MTLA Metropolitan Land Tbk. --U6---1 382 382 382 382 0 600 229,200 2 160.605 384 J 6,500 382 T/B 400 225 MYOH Samindo Resources Tbk. --U2---1 1,080 1,080 1,035 1,075 -5 177,600 190,263,500 59 128.041 1,075 T/J 2,400 1,055 B 100 226 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,300 2,220 2,300 30 1,183,500 2,689,108,000 675 11,505.753 2,300 T/J 4,700 2,280 B 4,400 227 MYTX Asia Pacific Investama Tbk. --U4---1 53 56 52 54 1 2,100 113,000 3 8.117 53 J 11,700 50 B 10,500 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 520 525 484 484 -36 5,713,200 2,783,792,100 1,199 148.923 484 T/J 427,200 0 B 0 229 NISP Bank OCBC NISP Tbk. --U8---1 715 715 715 715 0 17,700 12,655,500 9 866.415 715 T/J 194,600 710 B 3,600 230 NOBU Bank Nationalnobu Tbk. --U8---1 800 0 0 800 0 0 0 0 213.333 805 J 500 775 B 100 231 NRCA Nusa Raya Cipta Tbk. --U6---1 360 364 350 358 -2 652,600 234,447,600 41 42.118 358 T/J 39,000 350 B 58,000 232 NZIA Nusantara Almazia Tbk. XDU6---1 170 175 160 172 2 22,700 3,846,000 15 78.182 172 T/J 9,700 162 B 100 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 2,421,800 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 85 84 80 80 -5 2,253,800 180,611,700 91 80.000 80 T/J 9,329,500 0 B 0 235 PANR Panorama Sentrawisata Tbk. --U9---1 99 98 93 97 -2 2,882,600 273,255,900 250 58.199 97 T/J 81,000 95 B 5,000 236 PANS Panin Sekuritas Tbk. --U8---1 875 895 820 865 -10 94,600 81,893,000 33 629.091 865 T/J 59,600 840 B 1,700 237 PBID Panca Budi Idaman Tbk. CDU3---1 960 960 945 950 -10 460,400 438,519,000 126 111.765 950 T/J 8,000 945 B 6,300 238 PBRX Pan Brothers Tbk. --M4---1 250 252 240 252 2 146,000 35,989,000 33 446.018 252 T/J 27,300 250 B 4,700 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 10,400 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,120 1,120 1,045 1,045 -75 16,500 17,295,500 21 87.229 1,045 T/J 167,900 0 B 0 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,040 1,070 1,000 1,030 -10 206,158,300 213,614,437,500 7,570 343.333 1,030 T/J 2,336,800 1,025 B 130,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 500 510 478 496 -4 347,400 170,281,000 88 96.780 496 T/J 75,800 490 B 10,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,350 2,350 0 11,500 27,025,000 5 975.144 2,360 J 300 2,350 T/B 9,800 244 PNBN Bank Pan Indonesia Tbk --M8K--1 805 800 765 770 -35 2,933,300 2,285,096,500 564 1,282.051 770 T/J 120,900 765 B 305,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 400 20,000 2 50.000 50 T/J 2,753,600 0 B 0 246 PNIN Paninvest Tbk. --U8---1 785 810 780 785 0 20,800 16,578,500 22 834.751 810 J 300 785 T/B 2,900 247 PNLF Panin Financial Tbk. --M8K--1 184 186 176 180 -4 16,261,800 2,960,147,800 1,055 194.553 180 T/J 41,100 179 B 297,600 248 POLL Pollux Properti Indonesia Tbk. --U6---1 7,000 7,475 6,525 6,925 -75 186,900 1,240,567,500 596 1,126.016 6,925 T/J 3,900 6,550 B 4,200 249 PPRE PP Presisi Tbk. --U7---1 196 197 183 183 -13 8,103,000 1,503,642,700 636 42.558 185 J 3,200 183 T/B 350,100 250 PPRO PP Properti Tbk. CDU6K--1 50 51 50 50 0 107,043,500 5,353,539,300 1,795 108.108 50 T/J 5,354,400 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 180 0 0 180 0 0 0 0 101.334 168 J 4,200 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,150 3,110 3,150 -20 3,700 11,565,000 16 48.462 3,150 T/J 9,300 3,110 B 100 253 PSSI Pelita Samudera Shipping Tbk. CDU7---1 166 175 165 169 3 5,984,700 1,005,405,800 93 125.185 169 T/J 69,600 167 B 655,900 254 PTBA Bukit Asam Tbk. --M2BX-1 2,370 2,380 2,250 2,280 -90 115,570,200 268,071,891,000 17,463 1,982.609 2,280 T/J 3,191,200 2,270 B 1,241,100 255 PTIS Indo Straits Tbk. --U7---1 191 218 178 189 -2 7,100 1,385,200 11 19.895 189 T/J 3,600 181 B 1,000 256 PTPP PP (Persero) Tbk. CDM6XX-1 890 900 840 845 -45 73,106,400 63,111,981,500 5,741 158.835 845 T/J 2,080,900 840 B 387,700 257 PTRO Petrosea Tbk. --M2---1 1,270 1,315 1,270 1,280 10 866,500 1,119,207,500 328 1,024.000 1,285 J 400 1,280 T/B 5,700 258 PTSN Sat Nusapersada Tbk --M4---1 171 188 163 186 15 8,033,200 1,453,647,200 899 96.207 187 J 338,500 186 T/B 1,230,900 259 PUDP Pudjiadi Prestige Tbk. --U9---1 224 266 228 258 34 3,600 836,200 9 32.180 250 J 100 248 B 200 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 97 91 94 -3 3,597,700 335,830,400 373 31.333 94 T/J 114,900 93 B 29,700 261 PWON Pakuwon Jati Tbk. --M6B3-1 432 448 420 434 2 189,810,300 82,858,928,200 9,094 1,673.156 436 J 370,300 434 T/B 24,087,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 830 850 800 800 -30 409,700 334,735,000 209 72.727 815 J 7,500 800 T/B 18,500 263 RAJA Rukun Raharja Tbk. --M7---1 103 105 96 99 -4 2,939,100 292,018,600 552 340.066 100 J 12,000 99 T/B 42,800 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 600 560 580 -15 17,873,900 10,353,662,000 2,816 362.500 585 J 13,700 580 T/B 2,000 265 RANC Supra Boga Lestari Tbk. --U9---1 382 0 0 382 0 0 0 0 76.400 378 J 55,800 0 B 0 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 5,139,700 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 5,350 5,000 5,000 5,000 -350 2,000 10,000,000 2 263.409 5,350 J 17,200 5,000 T/B 200 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 43,500 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 100 101 95 98 -2 55,500 5,457,800 17 15.565 98 T/J 2,800 96 B 21,600 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 240 240 240 0 4,600 1,104,000 2 1,877.934 258 J 64,500 240 T/B 500 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,220 1,180 1,220 0 1,895,000 2,302,989,500 93 478.431 1,220 T/J 416,400 1,190 B 19,700 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 398 398 394 394 -4 116,200 46,097,400 37 328.333 396 J 17,000 394 T/B 34,700 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 8,600 9,225 0 13,900 124,760,000 26 5,951.613 9,225 T/J 18,100 9,175 B 300 274 SCMA Surya Citra Media Tbk. --M9XX-1 965 975 930 940 -25 21,317,500 20,205,706,000 2,160 425.237 940 T/J 256,500 935 B 462,700 275 SDPC Millennium Pharmacon International Tbk. --U9---1 98 100 92 97 -1 580,400 53,581,700 40 64.749 97 T/J 2,300 95 B 300 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 730 780 680 780 50 48,000 35,015,000 98 872.434 790 J 16,400 780 T/B 100 277 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,170 2,190 -10 308,900 678,812,000 40 93.590 2,200 J 2,263,900 2,190 T/B 5,200 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,270 1,260 1,225 1,230 -40 4,775,000 5,918,530,000 2,182 212.069 1,230 T/J 85,900 1,225 B 201,200 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,800 5,875 5,600 5,600 -200 24,800 143,810,000 40 63.601 5,625 J 4,800 5,600 T/B 25,700 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 236 220 224 -10 8,922,800 2,010,328,400 491 20.364 226 J 526,100 224 T/B 43,500 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 318 298 304 -12 5,824,400 1,783,562,800 1,046 54.286 306 J 26,900 304 T/B 8,500 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,050 1,085 1,045 1,065 15 17,600 18,482,500 15 1,286.232 1,065 T/J 6,900 1,050 B 4,400 283 SMDR Samudera Indonesia Tbk. --U7---1 162 167 157 157 -5 71,600 11,603,500 55 630.067 161 J 1,000 157 T/B 19,300 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,225 9,500 9,050 9,450 225 5,593,700 52,589,210,000 2,858 3,288.329 9,475 J 14,100 9,450 T/B 1,600 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 175 175 175 -5 10,400 1,820,000 5 90.674 190 J 2,000 180 B 5,000 286 SMMA Sinarmas Multiartha Tbk. --U8---1 14,000 0 0 14,000 0 0 0 0 1,043.631 13,800 J 700 0 B 0 287 SMRA Summarecon Agung Tbk. --M6K--1 605 635 575 600 -5 50,933,600 31,183,971,500 3,442 985.869 605 J 287,300 600 T/B 898,200 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,070 1,090 1,030 1,060 -10 2,843,000 3,006,557,500 1,426 2,831.272 1,060 T/J 24,900 1,055 B 75,900 289 SOCI Soechi Lines Tbk. --M7---1 130 131 125 128 -2 9,765,700 1,247,727,900 630 23.273 128 T/J 77,600 127 B 114,900 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,175 0 0 6,175 0 0 0 0 598.788 0 J 0 0 B 0 291 SPMA Suparma Tbk. --U3---1 278 280 260 260 -18 152,500 39,931,000 21 116.550 274 J 8,900 260 T/B 31,300 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 133 126 126 -4 12,700 1,631,700 16 134.470 130 J 2,400 126 T/B 107,500 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 183 191 174 188 5 52,672,200 9,615,717,600 3,291 78.333 188 T/J 2,045,100 187 B 119,100 294 SRSN Indo Acidatama Tbk --U3---1 54 56 51 56 2 1,217,400 65,882,300 85 10.199 56 T/J 935,700 54 B 112,600 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 390 394 364 364 -26 36,056,900 13,470,204,200 2,732 149.333 364 T/J 14,015,400 0 B 0 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 830 850 785 850 20 2,927,200 2,458,774,000 642 126.866 850 T/J 281,700 840 B 1,000 297 STAR Buana Artha Anugerah Tbk. --U4---1 137 138 130 137 0 700 92,500 3 134.314 137 T/J 8,100 136 B 50,000 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 19,900 995,000 2 0.714 50 T/J 11,812,300 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 0 700 35,000 1 8.929 50 T/J 48,508,700 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,095 1,105 1,075 1,090 -5 29,378,600 32,210,360,500 1,489 269.136 1,090 T/J 24,000 1,085 B 186,200 302 TBLA Tunas Baru Lampung Tbk. --M5---1 545 545 515 520 -25 8,651,000 4,582,927,000 704 118.411 525 J 31,000 520 T/B 793,700 303 TCID Mandom Indonesia Tbk. --U5---1 7,700 7,925 7,625 7,925 225 1,000 7,747,500 9 777.327 7,925 T/J 800 7,650 B 1,000 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 95 90 90 -6 20,796,800 1,893,085,200 1,186 39.474 90 T/J 1,845,700 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 67 69 65 67 0 1,452,900 96,913,000 206 33.500 67 T/J 547,500 66 B 69,100 307 TINS Timah Tbk. --M2K--1 590 610 560 580 -10 39,197,100 23,110,127,000 2,240 296.377 580 T/J 188,900 575 B 731,500 308 TIRT Tirta Mahakam Resources Tbk --U3---1 54 0 0 54 0 0 0 0 24.686 54 J 20,100 52 B 500 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,960 5,150 4,800 4,820 -140 18,626,600 91,749,780,500 5,829 298.012 4,820 T/J 234,400 4,810 B 911,400 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,150 3,060 3,080 -30 175,767,800 543,394,787,000 21,348 1,618.625 3,080 T/J 2,538,900 3,070 B 3,273,800 311 TMAS Temas Tbk. --M7---1 105 117 105 112 7 10,077,800 1,124,840,500 818 257.602 112 T/J 33,900 111 B 43,100 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 400 400 372 390 -10 209,600 79,789,000 28 82.299 390 T/J 3,500 0 B 0 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 62,400 3,120,000 4 80.475 50 T/J 32,242,600 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 296 296 284 292 -4 4,343,300 1,262,705,000 476 104.951 292 T/J 541,100 290 B 938,400 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,005 1,020 985 1,015 10 88,239,100 89,376,228,000 13,344 4,834.945 1,015 T/J 277,500 1,010 B 50,600 316 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---1 126 0 0 126 0 0 0 0 126.971 125 J 2,000 118 B 200 318 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 19,800 372 B 300 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,340 1,345 1,300 1,310 -30 30,900 41,217,500 27 233.695 1,310 T/J 38,900 1,305 B 500 321 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,400 J 9,600 0 B 0 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,490 1,515 1,460 1,465 -25 298,600 438,558,000 440 97.667 1,465 T/J 33,600 1,460 B 7,700 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,645 1,640 1,555 1,555 -90 743,400 1,175,948,500 525 3,014.968 1,555 T/J 19,700 1,550 B 61,000 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,250 3,250 3,240 3,240 -10 300 973,000 2 119.997 3,240 T/J 9,800 3,210 B 100 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 56 60 55 58 2 1,325,900 76,402,200 103 2.754 58 T/J 38,900 57 B 115,400 326 UNTR United Tractors Tbk. --M9BX-1 17,225 17,225 16,300 16,450 -775 4,527,100 75,596,465,000 5,505 19,583.333 16,500 J 1,600 16,450 T/B 13,000 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,100 8,200 0 19,429,200 160,093,212,500 4,769 209,933.436 8,200 T/J 107,000 8,175 B 42,900 328 VICO Victoria Investama Tbk. --U8---1 91 91 86 90 -1 66,300 5,810,500 12 72.000 88 J 1,800 87 B 100 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,100 105,000 3 16.667 50 T/J 52,956,900 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 220 232 208 214 -6 90,800 19,668,000 72 94.663 214 T/J 100 208 B 7,100 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 186 188 177 178 -8 14,504,000 2,645,638,800 1,265 61.379 179 J 35,700 178 T/B 85,600 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 99 99 93 93 -6 297,200 28,572,400 68 40.598 93 T/J 43,700 0 B 0 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 140 142 136 139 -1 3,368,800 469,811,100 193 21.385 140 J 229,500 139 T/B 755,100 334 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,285 1,310 1,215 1,230 -55 36,778,100 46,051,328,000 6,313 316.152 1,230 T/J 55,800 1,225 B 105,000 335 WINS Wintermar Offshore Marine Tbk. --U7---1 89 99 83 86 -3 101,400 8,724,000 11 23.257 88 J 7,900 86 T/B 30,100 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 204 195 196 -2 88,200 17,472,900 45 29.714 196 T/J 200 195 B 1,500 337 WOOD Integra Indocabinet Tbk. --M5K--1 336 350 326 330 -6 40,014,600 13,669,592,400 3,291 126.923 332 J 14,100 330 T/B 347,400 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 175 161 172 0 151,303,500 25,859,950,500 3,384 35.102 172 T/J 2,267,900 171 B 619,400 339 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 740 745 690 695 -45 57,273,900 40,696,981,000 4,856 187.584 700 J 1,143,300 695 T/B 74,000 340 WTON Wijaya Karya Beton Tbk. --M3K--1 276 280 262 268 -8 14,952,600 4,030,276,600 1,270 45.424 270 J 40,300 268 T/B 414,300 Total 5,662,856,900 7,742,896,879,400 540,926 3,101,562,600 194,255,100 Jakarta, 11 June 2020 Trading Division