List of Securities Quotation Main Board Date: Friday, 12 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 8,550 8,400 8,050 8,275 -275 2,577,200 21,167,232,500 1,727 672.240 8,300 J 900 8,275 T/B 16,400 2 ABMM ABM Investama Tbk. --U9---1 1,540 0 0 1,540 0 0 0 0 41.067 1,500 J 2,300 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,470 1,490 1,395 1,470 0 6,952,600 10,096,499,000 2,926 1,792.683 1,475 J 1,000 1,470 T/B 103,000 4 ACST Acset Indonusa Tbk. --U6---1 260 256 242 256 -4 1,660,600 414,459,200 198 10.750 256 T/J 108,900 252 B 44,300 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 605 620 570 620 15 36,832,100 22,064,607,000 2,903 486.912 625 J 527,100 620 T/B 1,876,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,950 6,900 6,525 6,900 -50 244,400 1,658,895,000 298 296.774 6,925 J 2,900 6,900 T/B 1,700 7 ADMG Polychem Indonesia Tbk --U3---1 99 103 95 101 2 2,810,300 280,690,800 94 9.015 102 J 79,900 101 T/B 273,700 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,070 1,070 1,010 1,060 -10 49,986,300 52,415,149,500 5,425 96.364 1,065 J 125,400 1,060 T/B 454,800 9 AGII Aneka Gas Industri Tbk. --M3---1 490 480 456 480 -10 182,200 85,127,600 119 43.636 480 T/J 215,300 466 B 5,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 128 117 121 -4 32,687,600 3,950,080,400 1,195 197.687 122 J 144,300 121 T/B 2,746,100 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --M9XX-1 2,310 2,410 2,160 2,410 100 18,684,800 42,360,279,000 2,801 1,920.763 2,410 T/J 31,200 2,400 B 10,800 13 ALTO Tri Banyan Tirta Tbk. --U5---1 358 398 394 396 38 1,700 674,400 6 197.846 388 J 1,800 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 199 198 199 0 529,800 105,427,900 28 180.909 200 J 132,400 199 T/B 111,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,950 3,350 2,890 2,960 10 2,600 8,003,000 18 120.816 3,150 J 3,100 2,900 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 830 840 810 835 5 351,600 291,570,500 130 2,130.700 835 T/J 191,400 825 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 484 480 460 460 -24 200 94,000 2 38.333 510 J 100 500 B 700 18 ANTM Aneka Tambang Tbk. --M2XX-1 580 580 545 580 0 58,198,800 32,974,394,500 4,215 382.409 585 J 1,684,800 580 T/B 3,462,400 19 APLI Asiaplast Industries Tbk. --U3---1 125 121 119 120 -5 87,300 10,556,900 6 100.000 120 T/J 80,600 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 115 118 107 116 1 25,334,900 2,852,985,100 1,013 31.781 117 J 82,300 116 T/B 1,308,700 21 ARNA Arwana Citramulia Tbk. --M3---1 388 388 382 384 -4 380,000 146,019,000 82 2,609.937 386 J 300 382 B 21,200 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 1,020 1,000 950 950 -70 900 878,000 7 280.608 950 T/J 500 0 B 0 24 ASGR Astra Graphia Tbk. --U9---1 745 740 705 725 -20 804,700 581,673,000 144 150.315 725 T/J 37,600 720 B 134,100 25 ASII Astra International Tbk. --M4BX-1 4,700 4,820 4,400 4,790 90 45,837,700 215,119,305,000 9,470 3,425.417 4,800 J 30,600 4,790 T/B 687,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,070 1,070 1,055 1,070 0 19,300 20,499,500 20 1,981.481 1,070 T/J 2,500 1,065 B 1,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 128 131 120 129 1 68,010,500 8,571,509,800 2,070 122.857 129 T/J 3,628,400 128 B 968,100 28 ASSA Adi Sarana Armada Tbk. --M7K--1 416 412 390 408 -8 7,293,200 2,930,532,800 430 104.615 412 J 4,900 408 T/B 15,300 29 ATIC Anabatic Technologies Tbk. --U9---1 770 770 770 770 0 300 231,000 3 110.000 720 J 100 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 890 890 830 890 0 1,977,700 1,709,740,500 509 804.920 890 T/J 216,200 885 B 35,500 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,571,100 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 570 575 560 570 0 3,800 2,141,000 9 7,392.996 570 T/J 4,900 565 B 6,600 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,400 28,400 27,400 28,350 -50 19,208,800 536,875,525,000 15,597 16,200.000 28,375 J 51,500 28,350 T/B 318,200 34 BBKP Bank Bukopin Tbk. --M8---1 169 208 173 206 37 635,443,900 126,397,063,100 20,360 61.111 206 T/J 10,586,700 204 B 1,015,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,125 1,090 1,100 10 2,603,700 2,873,468,500 97 79.710 1,100 T/J 10,900 1,085 B 10,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,210 4,470 3,940 4,470 260 199,783,700 851,066,669,000 27,360 21.499 4,480 J 321,500 4,470 T/B 4,615,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,970 3,040 2,800 3,030 60 472,128,400 1,391,954,312,000 46,552 3,462.857 3,040 J 2,491,000 3,030 T/B 5,590,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 3,200 160,000 2 21.739 50 T/J 699,100 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,025 1,135 960 1,125 100 304,811,900 322,161,886,500 20,633 146.739 1,130 J 1,328,300 1,125 T/B 4,174,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 224 220 224 4 180,400 39,693,600 6 228.059 224 T/J 160,000 222 B 100 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 166 167 162 166 0 453,400 74,450,500 95 470.762 166 T/J 30,300 165 B 40,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,770 2,760 2,590 2,730 -40 3,637,900 9,780,046,000 1,078 1.542 2,750 J 400 2,730 T/B 96,500 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 117 108 117 2 25,328,400 2,889,056,800 947 68.824 118 J 853,100 117 T/B 508,000 44 BFIN BFI Finance Indonesia Tbk. --M8---1 314 308 294 300 -14 5,080,100 1,522,253,000 754 1,537.358 300 T/J 124,900 298 B 100 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 54,500 2,725,000 14 146.220 50 T/J 32,070,400 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 995 995 975 990 -5 10,300 10,153,500 8 559.335 990 T/J 12,700 985 B 2,100 47 BIRD Blue Bird Tbk. --M7---1 1,255 1,230 1,170 1,210 -45 2,241,500 2,685,269,000 402 18.615 1,210 T/J 17,200 1,200 B 16,100 48 BISI BISI International Tbk. --U1---1 900 900 875 900 0 36,400 32,434,000 29 450.000 900 T/J 47,500 880 B 400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 800 725 785 10 7,700,100 5,849,812,500 1,557 130.833 785 T/J 2,500 780 B 81,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 505 488 505 5 8,086,600 4,008,734,600 1,737 117.442 505 T/J 762,400 500 B 498,100 51 BKSL Sentul City Tbk. --U6K--1 51 52 50 51 0 96,301,000 4,908,535,700 1,930 3.524 52 J 10,321,500 51 T/B 36,184,000 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 400 20,000 1 0.658 50 T/J 165,555,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,690 4,900 4,430 4,890 200 144,979,700 683,445,182,000 18,572 1,473.482 4,900 J 1,478,900 4,890 T/B 3,103,300 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 53 51 52 -1 1,200 61,500 4 10.400 53 J 5,700 52 T/B 54,900 55 BMTR Global Mediacom Tbk. --M9K--1 190 193 178 191 1 50,707,000 9,501,231,800 2,452 155.462 192 J 990,700 191 T/B 140,900 56 BNBA Bank Bumi Arta Tbk. --U8---1 288 292 288 292 4 121,800 35,232,000 10 182.500 290 J 86,200 284 B 6,400 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 720 725 680 725 5 11,369,800 7,987,856,500 836 5.353 725 T/J 25,600 720 B 118,100 58 BNII Bank Maybank Indonesia Tbk. --U8---1 162 160 155 159 -3 391,000 61,403,800 68 1.894 160 J 10,600 159 T/B 17,800 59 BNLI Bank Permata Tbk. --M8K--1 1,265 1,270 1,255 1,260 -5 16,111,600 20,353,764,500 617 13.719 1,265 J 1,000,000 1,260 T/B 3,774,500 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 80 80 75 80 0 2,600 202,000 7 80.000 79 J 50,000 75 B 16,000 61 BRAM Indo Kordsa Tbk. --U4---1 6,225 6,250 6,200 6,200 -25 7,000 43,582,500 9 241.297 7,450 J 200 6,200 T/B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 294 314 274 312 18 91,836,800 27,753,803,200 8,231 61.176 312 T/J 2,213,000 310 B 538,900 63 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,210 1,165 1,195 -30 38,236,800 45,706,220,500 4,673 467.290 1,200 J 197,500 1,195 T/B 219,100 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 775 690 760 20 91,972,500 67,753,917,500 5,946 148.872 770 J 255,800 760 T/B 2,505,200 65 BSIM Bank Sinarmas Tbk. --U8---1 484 490 480 490 6 106,400 52,129,000 18 334.200 505 J 400 462 B 500 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 2,120 2,120 1,975 2,120 0 359,000 724,284,000 234 410.406 2,140 J 20,500 2,110 B 2,600 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,270 2,970 3,190 60 18,066,800 56,692,078,000 6,857 327.179 3,200 J 102,400 3,190 T/B 595,400 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 87 86 87 -1 158,400 13,730,800 19 47.152 88 J 34,000 87 T/B 594,300 70 BULL Buana Lintas Lautan Tbk. --M7---1 218 214 204 208 -10 107,420,800 22,187,488,800 2,059 20.340 208 T/J 188,900 206 B 672,400 71 BVIC Bank Victoria International Tbk. --U8---1 70 70 68 70 0 30,900 2,152,800 6 66.192 70 T/J 104,400 69 B 200 72 BWPT Eagle High Plantations Tbk. --U1---1 87 86 81 84 -3 37,429,900 3,103,874,600 1,040 18.372 84 T/J 406,700 83 B 254,600 73 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 100 1,345,000 1 231.897 13,575 J 100 12,525 B 100 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 216 212 202 212 -4 778,200 159,794,800 204 64.242 214 J 3,800 212 T/B 4,200 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 87,900 4,395,000 9 28.571 50 T/J 22,581,700 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,785 1,800 1,700 1,790 5 54,800 96,355,500 52 369.835 1,785 J 10,000 1,765 B 10,000 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 195 196 186 195 0 35,200 6,760,600 11 15.259 195 T/J 2,600 189 B 5,800 78 CITY Natura City Developments Tbk. --U6---1 53 53 53 53 0 2,500 132,500 3 44.167 53 T/J 26,000 51 B 93,300 79 CLEO Sariguna Primatirta Tbk. --M5K--1 456 454 440 454 -2 6,629,100 2,963,960,200 838 1,973.913 456 J 46,100 454 T/B 900 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,495 1,470 1,465 1,470 -25 4,100 6,013,500 4 140.662 1,475 J 500 1,470 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 89,109,700 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,600 5,850 5,300 5,800 200 9,442,300 53,156,317,500 3,434 26,415.266 5,825 J 51,700 5,800 T/B 410,000 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,000 500,000 1 45.455 50 T/J 123,681,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 368 350 368 0 1,200 432,600 4 185.704 368 T/J 700 344 B 50,300 85 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 2,450 2,450 0 100 245,000 1 2,047.639 3,060 J 100 0 B 0 86 CTRA Ciputra Development Tbk. --M6XX-1 655 690 615 685 30 79,271,900 52,049,103,000 5,426 153.368 690 J 71,900 685 T/B 116,900 87 DART Duta Anggada Realty Tbk. --U6---1 288 268 268 268 -20 8,500 2,278,000 9 49.543 268 T/J 11,500 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,100 305,000 4 16.496 50 T/J 227,753,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 22.222 50 T/J 17,437,000 0 B 0 90 DILD Intiland Development Tbk. --U6---1 216 216 208 212 -4 319,400 67,524,400 102 36.943 212 T/J 91,600 210 B 3,800 91 DLTA Delta Djakarta Tbk. --U5---1 5,000 4,940 4,750 4,940 -60 3,300 15,889,000 14 29,529.559 4,940 T/J 700 4,800 B 200 92 DMAS Puradelta Lestari Tbk. --M6K--1 167 172 156 167 0 115,371,500 19,118,181,100 2,342 79.524 168 J 428,500 167 T/B 11,000,500 93 DMND Diamond Food Indonesia Tbk. --U5---1 975 995 940 995 20 14,700 14,042,000 29 108.743 990 J 2,000 965 B 1,300 94 DNAR Bank Oke Indonesia Tbk. --U8---1 120 0 0 120 0 0 0 0 109.091 162 J 300 125 B 30,000 95 DOID Delta Dunia Makmur Tbk. --M2---1 133 131 124 131 -2 23,801,100 3,034,991,700 1,041 177.353 132 J 114,000 131 T/B 189,600 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 278 268 260 260 -18 2,400 632,200 6 84.476 268 J 200 260 T/B 700 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 91 91 85 86 -5 22,700 1,935,600 14 15.636 90 J 5,200 86 T/B 5,000 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 80 67 73 1 1,955,500 144,336,100 317 41.546 74 J 193,300 73 T/B 19,200 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 366 362 360 360 -6 1,000,600 361,423,400 39 97.297 360 T/J 333,500 358 B 355,700 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,950 21,975 21,975 21,975 3,025 500 10,987,500 2 1,465.000 21,975 T/J 500 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 530 525 494 494 -36 6,246,800 3,091,799,800 537 97.822 498 J 10,000 494 T/B 544,300 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,150 2,200 0 3,700 8,018,000 9 809.802 2,200 T/J 300 2,170 B 200 103 DYAN Dyandra Media International Tbk. --M9---1 53 53 51 51 -2 376,200 19,279,000 48 14.571 52 J 225,600 51 T/B 906,400 104 EKAD Ekadharma International Tbk. --U3---1 990 995 935 995 5 194,000 186,755,500 180 2,525.894 1,000 J 22,200 995 T/B 1,500 105 ELSA Elnusa Tbk. --M2K--1 222 228 208 226 4 75,199,300 16,281,992,400 2,967 56.500 228 J 884,900 226 T/B 3,464,800 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 6,500 325,000 1 10.308 50 T/J 690,481,400 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 4,800 4,790 4,790 0 200 959,000 2 665.278 4,880 J 200 4,560 B 100 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,260 1,165 1,255 15 13,175,100 16,134,747,500 2,651 125.500 1,260 J 260,400 1,255 T/B 292,700 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 160 149 158 0 1,601,700 245,611,400 146 294.167 159 J 51,000 158 T/B 1,000 110 ESTI Ever Shine Tex Tbk. --U4---1 51 51 50 50 -1 169,800 8,642,800 11 20.080 51 J 13,000 50 T/B 33,900 111 ETWA Eterindo Wahanatama Tbk --U3---1 86 85 80 81 -5 56,700 4,568,700 21 6.671 81 T/J 29,400 80 B 68,900 112 EXCL XL Axiata Tbk. XDM7BX-1 2,550 2,580 2,430 2,560 10 11,645,400 29,264,724,000 2,984 129.922 2,570 J 79,800 2,560 T/B 23,100 113 FASW Fajar Surya Wisesa Tbk. --U3---1 7,200 6,900 6,750 6,800 -400 300 2,045,000 3 1,558.346 7,000 J 1,000 6,800 T/B 1,000 114 FILM MD Pictures Tbk. --U9---1 192 197 179 180 -12 4,983,200 915,167,400 318 85.714 180 T/J 1,616,900 179 B 284,300 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 300 15,000 2 22.727 50 T/J 3,738,700 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 100 101 93 98 -2 77,502,400 7,517,348,900 3,312 5.444 99 J 249,900 98 T/B 3,863,200 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 7,995,600 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 0 0 1,495 0 0 0 0 1,196.000 1,495 J 400 1,450 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 46,875 47,350 45,800 47,200 325 849,900 39,491,160,000 2,590 1,841.951 47,325 J 2,300 47,200 T/B 38,100 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,895 1,890 1,765 1,765 -130 1,200 2,130,500 3 150.855 1,765 T/J 35,000 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 284 268 278 -6 38,560,400 10,616,608,200 2,754 37.371 280 J 1,025,300 278 T/B 20,722,900 123 GJTL Gajah Tunggal Tbk. --M4---1 386 386 360 378 -8 5,224,500 1,933,063,600 707 74.211 382 J 34,500 378 T/B 84,100 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 85 85 80 83 -2 2,241,200 183,220,600 241 20.750 83 T/J 16,000 82 B 338,200 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,310 1,320 1,270 1,280 -30 188,800 246,999,000 92 99.611 1,280 T/J 17,100 1,275 B 100 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 507,100 25,355,000 18 21.568 50 T/J 1,018,200 0 B 0 127 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 84 87 0 242,900 20,701,700 10 34.800 87 T/J 1,260,800 85 B 200 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 11,000 550,000 4 26.579 50 T/J 11,710,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 39,700 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 520 525 484 520 0 36,100 17,484,300 10 99.048 520 T/J 7,800 486 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 3,180 3,190 3,100 3,120 -60 737,100 2,297,684,000 137 84.324 3,130 J 900 3,120 T/B 11,900 134 HERO Hero Supermarket Tbk. --U9---1 895 910 835 890 -5 7,700 6,613,500 15 1,857.727 890 T/J 1,700 855 B 3,100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,000 2,870 2,970 -90 384,000 1,124,647,000 152 909.202 3,000 J 40,800 2,970 T/B 19,400 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 510 545 0 8,000 4,342,500 8 838.462 545 T/J 4,400 0 B 0 137 HKMU HK Metals Utama Tbk. --U9---1 84 97 79 90 6 421,097,200 37,507,613,200 12,572 39.130 90 T/J 2,158,000 89 B 1,737,600 138 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,685 1,745 1,600 1,740 55 54,711,900 91,804,701,000 8,113 8,686.102 1,745 J 1,383,700 1,740 T/B 628,000 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 655 620 650 -5 19,784,500 12,619,493,500 1,679 209.677 650 T/J 458,600 645 B 271,800 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 54 55 51 51 -3 1,638,600 84,457,500 104 27.568 51 T/J 142,000 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 238 240 222 234 -4 219,800 50,294,600 81 78.000 234 T/J 221,000 228 B 4,100 142 HRUM Harum Energy Tbk. --M2K--1 1,255 1,255 1,195 1,210 -45 242,400 293,772,000 173 23.269 1,225 J 2,500 1,210 T/B 8,400 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,500 J 300 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,600 8,625 8,200 8,600 0 15,411,500 130,612,740,000 6,793 318.814 8,625 J 73,000 8,600 T/B 2,024,800 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 145 155 145 145 0 145,900 21,994,500 20 11.328 153 J 300 145 T/B 13,900 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 162 157 160 -4 389,500 61,886,000 47 152.381 160 T/J 13,800 157 B 12,600 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 248 226 246 10 501,000 115,304,400 34 160.784 244 J 1,000 232 B 400 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 400 20,000 2 14.286 50 T/J 13,542,800 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. CDM4---1 600 610 575 605 5 1,784,500 1,051,046,000 278 81.222 605 T/J 189,100 600 B 80,000 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 151 160 147 159 8 591,100 92,568,800 72 31.800 159 T/J 124,400 154 B 76,600 151 INAF Indofarma (Persero) Tbk. --U5---1 1,030 1,005 960 995 -35 4,843,300 4,758,928,500 1,313 398.000 1,000 J 81,800 995 T/B 96,300 152 INCI Intanwijaya Internasional Tbk --U3---1 360 350 336 350 -10 74,700 25,327,400 38 37.855 350 T/J 5,800 346 B 400 153 INCO Vale Indonesia Tbk. --M2XX-1 2,870 2,860 2,750 2,830 -40 15,334,700 43,099,502,000 2,602 1,155.102 2,840 J 183,000 2,830 T/B 312,100 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,100 6,100 5,900 6,100 0 9,715,900 58,607,855,000 4,208 1,044.181 6,125 J 157,100 6,100 T/B 133,600 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,230 2,300 2,210 2,300 70 1,100 2,449,000 7 309.768 2,260 J 11,000 2,200 B 2,000 156 INDS Indospring Tbk. --M4---1 1,900 0 0 1,900 0 0 0 0 178.125 1,990 J 1,600 1,900 B 500 157 INDY Indika Energy Tbk. --M2K--1 665 670 625 670 5 9,800,500 6,340,782,500 1,583 22.712 675 J 245,500 670 T/B 196,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,475 5,525 5,175 5,425 -50 5,857,400 31,461,402,500 3,169 279.543 5,450 J 8,000 5,425 T/B 186,000 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 54,800 2,744,600 7 0.286 51 J 129,800 50 T/B 757,600 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,225 12,450 11,625 12,200 -25 2,186,200 26,529,107,500 2,885 488.000 12,250 J 6,000 12,200 T/B 58,000 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 384 394 360 394 10 4,276,500 1,623,768,600 688 24.024 396 J 35,500 394 T/B 13,200 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 76 80 74 79 3 903,400 70,460,200 97 37.619 79 T/J 80,200 78 B 37,500 163 IPTV MNC Vision Networks Tbk. --U9---1 382 382 376 382 0 28,312,900 10,813,241,400 605 159.167 382 T/J 281,100 380 B 445,600 164 ISAT Indosat Tbk. --M7K--1 2,230 2,260 2,080 2,260 30 13,594,600 29,912,261,000 3,613 161.429 2,270 J 184,900 2,260 T/B 1,358,300 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 126 118 125 0 4,887,300 595,422,500 377 42.373 125 T/J 185,800 124 B 1,800 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,750 7,825 7,325 7,825 75 3,084,400 23,501,280,000 2,261 55.893 7,850 J 12,800 7,825 T/B 36,300 167 JAWA Jaya Agra Wattie Tbk. --U1---1 66 65 65 65 -1 10,000 650,000 1 13.000 68 J 4,600 65 T/B 200 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 418 J 2,000,000 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,225 1,095 1,225 65 47,995,600 56,726,604,000 6,067 334.882 1,230 J 456,300 1,225 T/B 6,300 170 JRPT Jaya Real Property Tbk. --M6K--1 436 440 414 438 2 665,100 282,779,000 176 421.154 440 J 2,700 438 T/B 5,300 171 JSKY Sky Energy Indonesia Tbk. --U4---1 83 98 78 85 2 97,779,200 8,806,641,500 5,165 42.500 86 J 607,000 84 B 538,300 172 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,760 4,000 3,550 3,980 220 16,937,600 65,110,545,000 6,663 234.697 3,990 J 19,000 3,980 T/B 223,300 173 KAEF Kimia Farma Tbk. --M5---1 1,140 1,120 1,065 1,120 -20 9,894,200 10,835,855,500 2,402 1,120.000 1,125 J 37,700 1,120 T/B 156,100 174 KBLI KMI Wire & Cable Tbk. --M4K--1 378 374 358 368 -10 1,381,300 505,557,400 328 44.715 368 T/J 50,100 366 B 112,100 175 KEEN Kencana Energi Lestari Tbk. --M7---1 400 400 374 376 -24 1,772,600 665,533,000 60 94.949 376 T/J 24,600 372 B 12,300 176 KICI Kedaung Indah Can Tbk --U5---1 175 0 0 175 0 0 0 0 37.154 164 J 100 163 B 5,500 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 147 147 137 147 0 14,209,100 2,019,650,700 377 5.100 147 T/J 1,050,000 146 B 100 178 KINO Kino Indonesia Tbk. XDM5---1 3,100 3,130 2,960 3,130 30 2,035,100 6,234,272,000 312 82.368 3,130 T/J 10,800 3,110 B 100 179 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 187 200 0 5,500 1,054,400 11 701.754 200 T/J 62,700 186 B 36,200 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,420 1,420 1,350 1,380 -40 41,876,600 57,618,056,000 6,712 13,459.475 1,380 T/J 799,800 1,375 B 1,139,100 181 KOBX Kobexindo Tractors Tbk. --U9---1 90 97 86 95 5 398,300 36,901,200 168 23.750 95 T/J 32,400 92 B 5,100 182 KOTA DMS Propertindo Tbk. --U6---1 650 645 630 635 -15 15,976,900 10,234,602,500 376 317.500 650 J 16,500 635 T/B 16,600 183 KPAL Steadfast Marine Tbk. --U4---1 85 95 80 80 -5 11,894,500 990,527,900 483 69.565 80 T/J 3,785,900 0 B 0 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 284 294 268 280 -4 93,781,100 26,248,605,600 4,231 34.810 282 J 497,800 280 T/B 635,300 185 KREN Kresna Graha Investama Tbk. --U9---1 179 175 167 167 -12 7,059,500 1,179,483,900 452 1,737.412 167 T/J 45,307,800 0 B 0 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,800 90,000 4 7.806 50 T/J 19,429,200 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 6,000 5,100 6,000 1,000 1,400 7,850,000 9 99.174 6,100 J 1,200 5,400 B 500 188 LINK Link Net Tbk. --M9---1 2,630 2,620 2,460 2,570 -60 990,700 2,538,446,000 876 160.625 2,580 J 800 2,560 B 124,700 189 LION Lion Metal Works Tbk. --U3---1 246 246 246 246 0 28,200 6,937,200 5 154.069 250 J 100 246 T/B 500 190 LPCK Lippo Cikarang Tbk --U6---1 760 755 710 750 -10 401,700 294,135,500 154 84.560 755 J 55,100 750 T/B 13,400 191 LPGI Lippo General Insurance Tbk. --U8---1 3,850 0 0 3,850 0 0 0 0 173.034 3,800 J 100 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 182 182 170 173 -9 21,410,300 3,719,741,400 2,073 55.865 174 J 101,600 173 T/B 218,000 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,465 1,495 1,365 1,480 15 26,851,800 38,612,095,500 4,948 33.537 1,480 T/J 1,747,100 1,475 B 298,800 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 790 815 735 795 5 36,646,200 28,533,948,000 2,340 205.161 800 J 244,600 795 T/B 3,179,400 195 LTLS Lautan Luas Tbk. CDU9---1 480 492 458 490 10 2,287,400 1,103,197,800 531 173.213 490 T/J 264,600 488 B 29,200 196 MAIN Malindo Feedmill Tbk. --M3K--1 570 585 540 580 10 10,710,500 6,063,137,000 1,062 329.545 585 J 215,000 580 T/B 608,700 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,100 205,000 2 6.835 50 T/J 408,725,400 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--1 780 765 735 750 -30 25,690,700 19,345,528,000 3,214 1,203.563 755 J 54,300 750 T/B 440,100 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 464 464 460 464 0 3,423,500 1,583,088,800 219 928.000 464 T/J 100,000 462 B 48,500 201 MASA Multistrada Arah Sarana Tbk. --U4---1 510 510 478 505 -5 3,000 1,466,700 13 359.073 505 T/J 9,800 476 B 300 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,050 6,625 6,050 6,625 575 1,400 9,072,500 5 3,012.226 0 J 0 6,625 T/B 69,900 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 318 300 316 6 586,200 181,185,600 110 19.750 316 T/J 158,600 314 B 2,000 204 MBTO Martina Berto Tbk. --U5---1 60 64 56 57 -3 39,300 2,224,500 22 7.703 59 J 200 57 T/B 10,500 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 119 113 116 -1 1,638,900 189,476,300 131 104.043 118 J 68,000 116 T/B 615,500 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,385,100 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 71 73 67 72 1 95,105,500 6,614,297,100 1,638 21.368 73 J 1,719,100 72 T/B 4,705,100 208 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 83,300,300 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 470 470 438 470 0 74,368,200 33,587,801,400 4,222 827.800 472 J 514,700 470 T/B 882,200 210 MEGA Bank Mega Tbk. --U8---1 6,500 6,400 6,400 6,400 -100 200 1,280,000 1 4,665.131 6,400 T/J 9,800 6,125 B 200 211 META Nusantara Infrastructure Tbk. --U7---1 111 117 104 104 -7 130,900 13,669,300 42 31.508 107 J 20,400 105 B 47,800 212 MGRO Mahkota Group Tbk. --M1K--1 695 700 675 700 5 2,448,900 1,673,137,500 178 311.111 700 T/J 47,000 685 B 27,600 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,430 2,320 2,380 -70 10,391,900 24,663,688,000 2,293 140.125 2,380 T/J 593,800 2,370 B 100 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,650 10,650 10,400 10,525 -125 100,000 1,050,990,000 67 67,038.217 10,650 J 15,000 10,375 B 1,000 215 MLPL Multipolar Tbk. --M9---1 55 55 52 52 -3 4,104,400 217,926,600 153 5.964 53 J 107,000 52 T/B 3,605,100 216 MLPT Multipolar Technology Tbk. --U9---1 1,175 1,095 1,095 1,095 -80 11,100 12,154,500 27 228.125 1,095 T/J 3,314,500 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 975 910 955 0 163,081,000 155,117,300,000 9,488 106.111 960 J 5,873,000 955 T/B 2,706,200 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 490 488 466 480 -10 4,719,300 2,258,797,000 871 32.000 480 T/J 3,479,500 478 B 106,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 120 120 116 117 -3 753,500 88,656,900 89 49.191 119 J 2,200 117 T/B 691,700 220 MRAT Mustika Ratu Tbk. --U5---1 144 140 134 134 -10 209,600 28,091,000 55 20.615 134 T/J 2,526,200 0 B 0 221 MSIN MNC Studios International Tbk. --M9---1 300 302 296 300 0 243,500 72,698,000 58 60.000 300 T/J 78,900 298 B 10,000 222 MSKY MNC Sky Vision Tbk. --U9---1 1,105 1,150 1,150 1,150 45 100 115,000 1 75.658 1,145 J 20,100 0 B 0 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,405 1,415 1,310 1,415 10 599,900 811,968,000 273 2,547.346 1,415 T/J 6,100 1,405 B 100 224 MTLA Metropolitan Land Tbk. --U6---1 382 0 0 382 0 0 0 0 160.605 398 J 200,000 360 B 500 225 MYOH Samindo Resources Tbk. --U2---1 1,075 1,100 1,030 1,100 25 63,300 67,741,500 47 131.019 1,100 T/J 27,700 1,070 B 200 226 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,270 2,160 2,270 -30 3,234,400 7,211,955,000 968 11,355.678 2,270 T/J 16,900 2,260 B 2,800 227 MYTX Asia Pacific Investama Tbk. --U4---1 54 54 54 54 0 100 5,400 1 8.117 53 J 11,200 0 B 0 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 484 474 452 470 -14 2,903,000 1,335,737,400 864 144.615 472 J 44,400 470 T/B 800 229 NISP Bank OCBC NISP Tbk. --U8---1 715 710 705 705 -10 195,000 138,131,000 38 854.297 705 T/J 800 700 B 159,200 230 NOBU Bank Nationalnobu Tbk. --U8---1 800 810 800 800 0 2,200 1,761,000 6 213.333 800 T/J 100 745 B 400 231 NRCA Nusa Raya Cipta Tbk. --U6---1 358 352 336 348 -10 492,200 172,065,000 46 40.941 350 J 202,800 348 T/B 95,200 232 NZIA Nusantara Almazia Tbk. XDU6---1 172 210 172 173 1 29,000 5,065,900 16 78.636 193 J 300 173 T/B 8,500 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,659,200 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 80 75 75 75 -5 603,800 45,285,000 84 75.000 75 T/J 9,379,800 0 B 0 235 PANR Panorama Sentrawisata Tbk. --U9---1 97 97 92 94 -3 1,704,200 159,206,900 86 56.399 95 J 172,300 94 T/B 32,600 236 PANS Panin Sekuritas Tbk. --U8---1 865 890 805 855 -10 16,000 13,466,500 30 621.818 870 J 9,400 855 T/B 10,000 237 PBID Panca Budi Idaman Tbk. CDU3---1 950 950 915 915 -35 618,000 570,300,000 250 107.647 920 J 4,000 915 T/B 18,900 238 PBRX Pan Brothers Tbk. --M4---1 252 252 236 246 -6 1,220,300 291,624,800 79 435.398 252 J 35,300 246 T/B 711,900 239 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 1,045 975 1,030 -15 125,900 125,245,500 82 85.977 1,030 T/J 45,200 995 B 2,600 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,030 1,060 960 1,045 15 249,131,400 254,302,595,500 7,838 348.333 1,050 J 8,634,700 1,045 T/B 9,035,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 496 535 480 535 39 256,500 128,092,800 81 104.390 530 J 1,100 500 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,350 2,350 0 800 1,880,000 4 975.144 2,430 J 100 2,350 T/B 200 244 PNBN Bank Pan Indonesia Tbk --M8K--1 770 770 725 755 -15 4,159,100 3,125,649,000 389 1,257.076 770 J 125,700 755 T/B 706,300 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,400 1,020,000 5 50.000 50 T/J 22,840,300 0 B 0 246 PNIN Paninvest Tbk. --U8---1 785 795 765 775 -10 291,500 225,224,000 57 824.117 775 T/J 24,200 770 B 500 247 PNLF Panin Financial Tbk. --M8K--1 180 181 172 180 0 11,299,600 2,002,891,800 901 194.553 181 J 164,500 180 T/B 192,300 248 POLL Pollux Properti Indonesia Tbk. --U6---1 6,925 7,275 6,450 6,450 -475 621,600 4,084,702,500 795 1,048.780 6,450 T/J 6,600 0 B 0 249 PPRE PP Presisi Tbk. --U7---1 183 183 171 183 0 23,969,100 4,253,242,000 2,989 42.558 184 J 44,800 183 T/B 263,400 250 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 10,116,400 505,820,000 312 108.108 50 T/J 43,456,900 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 180 179 178 178 -2 10,500 1,879,000 2 100.208 168 J 4,200 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,150 3,090 3,150 0 11,800 36,704,000 29 48.462 3,150 T/J 1,600 3,100 B 1,100 253 PSSI Pelita Samudera Shipping Tbk. --U7---1 169 169 158 165 -4 1,291,800 209,200,600 88 122.222 166 J 75,500 165 T/B 38,200 254 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,410 2,150 2,390 110 161,447,100 373,563,640,000 19,929 2,078.261 2,400 J 1,074,700 2,390 T/B 1,363,700 255 PTIS Indo Straits Tbk. --U7---1 189 194 176 186 -3 21,200 3,740,800 13 19.579 187 J 100 182 B 300 256 PTPP PP (Persero) Tbk. CDM6XX-1 845 875 795 870 25 84,442,600 70,823,866,000 5,455 163.534 875 J 735,500 870 T/B 1,856,900 257 PTRO Petrosea Tbk. --M2---1 1,280 1,290 1,215 1,285 5 560,100 700,748,500 268 1,028.000 1,285 T/J 70,400 1,280 B 9,400 258 PTSN Sat Nusapersada Tbk --M4---1 186 242 173 192 6 94,162,700 20,028,742,300 7,771 99.311 193 J 8,200 192 T/B 94,300 259 PUDP Pudjiadi Prestige Tbk. --U9---1 258 314 246 246 -12 1,400 378,600 14 30.683 246 T/J 4,700 0 B 0 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 104 88 95 1 6,095,400 598,601,800 719 31.667 96 J 202,000 95 T/B 35,000 261 PWON Pakuwon Jati Tbk. --M6B3-1 434 468 414 454 20 328,296,400 145,869,550,200 12,558 1,750.260 456 J 124,200 454 T/B 28,515,000 262 PZZA Sarimelati Kencana Tbk. --U9---1 800 800 745 795 -5 579,300 445,505,500 249 72.273 800 J 20,100 795 T/B 54,800 263 RAJA Rukun Raharja Tbk. --M7---1 99 103 94 100 1 7,193,300 705,296,800 878 343.501 100 T/J 80,800 99 B 145,000 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 620 540 600 20 36,931,900 21,539,491,000 4,274 375.000 605 J 158,700 600 T/B 1,166,200 265 RANC Supra Boga Lestari Tbk. --U9---1 382 0 0 382 0 0 0 0 76.400 376 J 55,800 0 B 0 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 68,100 3,405,000 2 15.994 50 T/J 5,059,800 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 5,000 0 0 5,000 0 0 0 0 263.409 5,000 J 400 4,880 B 1,100 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 312 268 312 24 6,400 1,992,400 7 144.000 312 T/J 500 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 98 98 94 98 0 88,100 8,314,100 11 15.565 97 J 2,000 96 B 1,000 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 240 230 232 -8 1,500 350,200 5 1,815.336 258 J 3,000 232 T/B 12,200 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,240 1,180 1,220 0 747,300 911,045,500 88 478.431 1,225 J 300 1,205 B 100 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 394 398 386 388 -6 236,100 92,200,400 43 323.333 388 T/J 20,400 386 B 47,200 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,250 9,125 9,225 0 13,700 126,230,000 29 5,951.613 9,225 T/J 8,800 9,175 B 100 274 SCMA Surya Citra Media Tbk. --M9XX-1 940 935 885 925 -15 26,286,200 24,012,261,500 2,187 418.452 930 J 273,900 925 T/B 577,400 275 SDPC Millennium Pharmacon International Tbk. --U9---1 97 97 91 95 -2 22,800 2,175,000 9 63.414 97 J 1,100 94 B 900 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 780 730 735 -45 4,800 3,577,500 11 822.102 735 T/J 1,200 730 B 1,400 277 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,200 2,150 2,200 10 186,100 409,257,000 23 94.017 2,200 T/J 2,086,700 2,190 B 1,100 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,225 1,155 1,210 -20 7,258,700 8,733,343,000 2,610 208.621 1,215 J 2,500 1,210 T/B 191,300 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,600 5,450 5,525 -75 16,400 90,582,500 42 62.750 5,575 J 3,600 5,500 B 6,100 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 224 224 212 220 -4 9,040,800 1,970,399,600 453 20.000 224 J 69,800 220 T/B 500,300 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 304 302 284 296 -8 11,020,100 3,215,159,200 1,339 52.857 298 J 176,700 296 T/B 466,700 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,065 1,050 1,000 1,040 -25 47,900 49,182,500 37 1,256.039 1,045 J 3,500 1,040 T/B 1,000 283 SMDR Samudera Indonesia Tbk. --U7---1 157 159 156 158 1 111,400 17,617,900 33 634.080 159 J 7,100 158 T/B 1,000 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,450 9,450 9,050 9,400 -50 3,234,600 30,296,417,500 2,350 3,270.930 9,425 J 10,400 9,400 T/B 491,100 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 175 194 175 194 19 306,400 53,669,100 9 100.518 192 J 2,000 186 B 100 286 SMMA Sinarmas Multiartha Tbk. --U8---1 14,000 15,000 14,000 15,000 1,000 1,900 27,500,000 11 1,118.176 15,000 T/J 500 14,800 B 300 287 SMRA Summarecon Agung Tbk. --M6K--1 600 630 560 625 25 100,287,800 59,453,495,500 5,481 1,026.947 630 J 257,200 625 T/B 130,800 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,060 1,040 1,000 1,020 -40 4,764,200 4,832,059,500 1,181 2,724.432 1,030 J 30,700 1,020 T/B 64,500 289 SOCI Soechi Lines Tbk. --M7---1 128 128 120 128 0 23,675,000 2,898,087,700 986 23.273 128 T/J 352,800 127 B 80,400 290 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---1 260 278 278 278 18 600 166,800 2 124.619 278 T/J 9,500 262 B 100 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 126 130 125 125 -1 78,800 9,856,500 12 133.403 127 J 500 125 T/B 30,100 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 188 186 175 185 -3 57,946,300 10,478,136,700 2,787 77.083 186 J 1,077,600 185 T/B 2,065,000 294 SRSN Indo Acidatama Tbk --U3---1 56 56 53 56 0 1,114,400 60,747,000 88 10.199 56 T/J 1,020,000 55 B 61,000 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 364 376 340 366 2 49,397,000 17,535,251,200 2,390 150.154 366 T/J 4,210,600 364 B 98,700 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 850 850 820 825 -25 7,681,600 6,480,456,000 315 123.134 830 J 4,000 825 T/B 34,200 297 STAR Buana Artha Anugerah Tbk. --U4---1 137 137 132 137 0 200 26,900 2 134.314 137 T/J 239,900 136 B 100,000 298 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,365,700 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 0 0 50 0 0 0 0 8.929 50 J 44,879,100 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,095 1,065 1,090 0 32,132,900 34,859,073,000 1,680 269.136 1,095 J 276,100 1,090 T/B 963,700 302 TBLA Tunas Baru Lampung Tbk. --M5---1 520 525 488 515 -5 10,421,800 5,342,025,200 866 117.272 520 J 9,900 515 T/B 1,642,900 303 TCID Mandom Indonesia Tbk. --U5---1 7,925 7,975 7,700 7,975 50 1,500 11,605,000 6 782.231 7,975 T/J 900 7,725 B 100 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 90 105 84 92 2 54,351,700 5,134,074,900 3,657 40.351 93 J 2,000 92 T/B 2,529,500 305 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 67 63 67 0 1,484,300 97,326,800 159 33.500 67 T/J 120,900 65 B 113,000 307 TINS Timah Tbk. --M2K--1 580 590 540 590 10 20,424,300 11,653,830,000 1,446 301.486 590 T/J 273,200 585 B 55,600 308 TIRT Tirta Mahakam Resources Tbk --U3---1 54 0 0 54 0 0 0 0 24.686 54 J 23,600 51 B 30,000 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,880 4,500 4,800 -20 15,404,500 73,100,709,000 5,201 296.776 4,810 J 4,200 4,800 T/B 298,700 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,080 3,080 2,970 3,030 -50 260,087,300 787,473,296,000 29,218 1,592.348 3,040 J 1,835,900 3,030 T/B 9,695,500 311 TMAS Temas Tbk. --M7---1 112 114 105 114 2 4,504,100 492,444,000 267 262.202 114 T/J 1,262,500 110 B 4,700 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 390 388 380 388 -2 35,400 13,733,200 11 81.877 388 T/J 10,000 370 B 100 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 96,000 4,800,000 342 80.475 50 T/J 32,780,100 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 292 292 280 288 -4 4,688,500 1,343,255,200 458 103.513 290 J 87,500 288 T/B 265,500 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,015 950 1,015 0 59,909,500 60,270,534,000 8,375 4,834.945 1,015 T/J 2,886,000 1,010 B 18,500 316 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---1 126 118 118 118 -8 200 23,600 2 118.910 118 T/J 100 0 B 0 318 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. --U3---1 398 0 0 398 0 0 0 0 237.414 398 J 19,800 0 B 0 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,310 1,310 1,265 1,310 0 113,600 145,871,500 44 233.695 1,310 T/J 26,400 1,300 B 3,300 321 TURI Tunas Ridean Tbk. --U9---1 1,410 1,420 1,410 1,420 10 35,100 49,822,500 6 3,155.556 1,420 T/J 130,600 1,400 B 2,000 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,465 1,475 1,430 1,465 0 300,100 437,202,000 366 97.667 1,465 T/J 449,500 1,450 B 2,000 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,555 1,540 1,450 1,535 -20 1,326,800 1,970,192,500 581 2,976.190 1,535 T/J 48,500 1,525 B 11,300 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,240 3,200 3,200 3,200 -40 600 1,920,000 3 118.515 3,200 T/J 700 3,150 B 300 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 58 59 54 57 -1 341,200 19,281,100 72 2.707 59 J 14,400 57 T/B 26,200 326 UNTR United Tractors Tbk. --M9BX-1 16,450 16,825 15,700 16,450 0 4,397,300 71,512,370,000 4,373 19,583.333 16,450 T/J 2,300 16,425 B 2,200 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,200 8,000 8,200 0 10,835,600 88,301,042,500 4,293 209,933.436 8,200 T/J 1,679,200 8,175 B 47,400 328 VICO Victoria Investama Tbk. --U8---1 90 90 84 85 -5 992,500 84,107,700 31 68.000 87 J 50,000 85 T/B 104,100 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 200 10,000 2 16.667 50 T/J 52,780,200 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 214 206 200 206 -8 294,900 58,986,600 86 91.125 208 J 10,100 200 B 100 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 178 183 167 183 5 18,139,600 3,164,883,200 1,213 63.103 184 J 139,000 183 T/B 742,400 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 93 89 87 89 -4 395,200 34,635,500 111 38.852 89 T/J 53,500 88 B 2,700 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 139 140 134 139 0 3,720,700 515,318,600 197 21.385 139 T/J 2,500 138 B 185,700 334 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,230 1,260 1,150 1,260 30 69,814,500 84,363,379,500 7,242 323.863 1,265 J 55,400 1,260 T/B 1,717,600 335 WINS Wintermar Offshore Marine Tbk. --U7---1 86 87 80 83 -3 104,600 8,369,600 20 22.446 83 T/J 14,700 80 B 1,200 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 196 200 190 200 4 43,400 8,378,900 25 30.321 200 T/J 6,300 193 B 1,700 337 WOOD Integra Indocabinet Tbk. --M5K--1 330 332 308 326 -4 26,932,100 8,687,294,200 1,547 125.385 328 J 148,700 326 T/B 8,800 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 176 162 172 0 106,099,400 18,091,670,700 2,811 35.102 172 T/J 2,083,300 171 B 806,900 339 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 695 730 650 730 35 64,805,200 44,909,408,000 4,516 197.031 735 J 984,000 730 T/B 1,666,000 340 WTON Wijaya Karya Beton Tbk. --M3K--1 268 274 252 272 4 19,549,600 5,146,165,000 1,046 46.102 274 J 156,800 272 T/B 519,400 Total 6,830,496,700 8,369,178,447,200 554,124 2,320,586,300 221,839,200 Jakarta, 12 June 2020 Trading Division