List of Securities Quotation Main Board Date: Monday, 15 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 8,275 8,400 7,875 7,925 -350 2,403,600 19,404,047,500 1,804 643.807 7,950 J 29,200 7,925 T/B 17,600 2 ABMM ABM Investama Tbk. --U9---1 1,540 0 0 1,540 0 0 0 0 41.067 1,500 J 1,100 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,470 1,520 1,490 1,510 40 23,731,200 35,725,033,500 6,830 1,841.463 1,515 J 245,200 1,510 T/B 427,500 4 ACST Acset Indonusa Tbk. --U6---1 256 262 248 250 -6 930,500 235,939,000 171 10.499 250 T/J 900 248 B 92,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 620 635 590 600 -20 29,203,700 17,837,329,500 2,852 471.205 600 T/J 583,700 595 B 414,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,900 7,025 6,825 6,875 -25 282,300 1,942,880,000 255 295.699 6,900 J 10,100 6,875 T/B 21,100 7 ADMG Polychem Indonesia Tbk --U3---1 101 116 103 103 2 9,071,300 986,872,000 671 9.194 104 J 8,400 103 T/B 74,700 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,060 1,085 1,010 1,020 -40 35,356,800 36,618,109,000 7,350 92.727 1,025 J 327,200 1,020 T/B 31,300 9 AGII Aneka Gas Industri Tbk. --M3---1 480 480 470 476 -4 329,100 156,371,200 55 43.273 476 T/J 300 470 B 59,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 121 124 117 117 -4 11,700,800 1,398,581,500 796 191.151 118 J 55,100 117 T/B 84,400 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 2,410 2,460 2,320 2,360 -50 12,394,200 29,871,282,000 1,430 1,880.913 2,360 T/J 23,600 2,350 B 102,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 396 396 394 394 -2 500 197,200 2 196.846 388 J 1,400 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 199 199 199 0 308,000 61,292,000 19 180.909 200 J 126,800 199 T/B 40,900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,960 3,320 3,300 3,300 340 700 2,312,000 5 134.694 3,300 T/J 1,200 3,000 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 835 835 790 800 -35 744,600 595,367,500 616 2,041.389 800 T/J 400 795 B 40,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 460 482 482 482 22 100 48,200 1 40.167 498 J 100 484 B 200 18 ANTM Aneka Tambang Tbk. --M2XX-1 580 595 560 565 -15 44,814,200 25,783,917,500 4,846 372.519 565 T/J 301,300 560 B 4,563,700 19 APLI Asiaplast Industries Tbk. --U3---1 120 133 120 133 13 800 100,300 3 110.833 128 J 5,000 117 B 5,900 20 APLN Agung Podomoro Land Tbk. --M6K--1 116 121 110 110 -6 23,729,600 2,740,119,300 997 30.137 111 J 49,400 110 T/B 1,228,100 21 ARNA Arwana Citramulia Tbk. --M3---1 384 386 384 384 0 4,900 1,881,800 9 2,609.937 386 J 4,500 384 T/B 100 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 1,010 955 960 10 29,800 28,666,500 34 283.562 985 J 1,000 955 B 6,300 24 ASGR Astra Graphia Tbk. --U9---1 725 770 735 735 10 2,716,600 2,024,279,000 349 152.388 735 T/J 153,400 730 B 195,500 25 ASII Astra International Tbk. --M4BX-1 4,790 4,850 4,700 4,740 -50 42,880,500 204,058,617,000 10,081 3,389.661 4,750 J 57,100 4,740 T/B 33,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,070 1,070 1,065 1,065 -5 9,400 10,036,000 10 1,972.222 1,070 J 2,100 1,065 T/B 1,400 27 ASRI Alam Sutera Realty Tbk. --M6---1 129 135 125 125 -4 50,346,900 6,524,983,000 2,018 119.048 126 J 396,100 125 T/B 1,024,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 408 416 404 404 -4 6,126,600 2,507,658,600 333 103.590 406 J 2,200 404 T/B 35,800 29 ATIC Anabatic Technologies Tbk. --U9---1 770 730 730 730 -40 200 146,000 2 104.286 720 J 10,000 0 B 0 30 AUTO Astra Otoparts Tbk. CDM4---1 890 940 900 900 10 1,806,700 1,655,025,500 524 813.964 905 J 10,500 900 T/B 100,200 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 300 15,000 1 33.333 50 T/J 1,923,700 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 570 0 0 570 0 0 0 0 7,392.996 570 J 600 560 B 52,900 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,350 28,550 27,500 27,500 -850 20,168,900 563,672,867,500 15,451 15,714.286 27,525 J 12,000 27,500 T/B 1,220,700 34 BBKP Bank Bukopin Tbk. --M8---1 206 208 192 198 -8 330,773,500 66,088,661,800 7,421 58.738 199 J 2,417,000 198 T/B 58,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,225 1,110 1,110 10 23,000 26,611,000 31 80.435 1,150 J 1,500 1,105 B 500 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,470 4,500 4,180 4,200 -270 116,652,300 505,614,537,000 26,183 20.201 4,210 J 165,200 4,200 T/B 4,604,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,050 2,890 2,900 -130 230,766,700 682,766,465,000 43,370 3,314.286 2,910 J 272,300 2,900 T/B 2,975,500 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,762,900 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,125 1,185 1,060 1,060 -65 277,874,000 313,249,428,500 19,987 138.261 1,065 J 182,300 1,060 T/B 1,886,500 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 224 250 220 246 22 198,300 44,602,200 15 250.458 246 T/J 30,000 222 B 200 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 166 166 162 165 -1 427,800 70,475,300 55 467.926 165 T/J 54,300 164 B 60,100 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,730 2,810 2,670 2,710 -20 1,879,800 5,137,676,000 736 1.530 2,710 T/J 34,000 2,700 B 900 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 117 122 110 110 -7 29,616,900 3,379,469,400 1,088 64.706 111 J 300,000 110 T/B 6,377,700 44 BFIN BFI Finance Indonesia Tbk. --M8---1 300 300 290 298 -2 2,046,200 611,832,400 243 1,527.109 298 T/J 245,400 296 B 45,000 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 526,700 26,335,000 12 146.220 50 T/J 30,600,200 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 990 1,000 970 970 -20 165,100 161,456,500 28 548.035 975 J 54,900 970 T/B 14,600 47 BIRD Blue Bird Tbk. --M7---1 1,210 1,260 1,130 1,130 -80 1,165,400 1,361,266,000 457 17.385 1,140 J 5,000 1,130 T/B 9,300 48 BISI BISI International Tbk. --U1---1 900 910 885 885 -15 52,200 46,331,500 26 442.500 890 J 7,700 880 B 6,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 785 800 765 775 -10 5,291,700 4,162,833,000 1,637 129.167 775 T/J 72,200 770 B 22,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 515 498 500 -5 4,540,000 2,289,407,600 1,391 116.279 500 T/J 67,100 498 B 320,400 51 BKSL Sentul City Tbk. --U6K--1 51 53 50 51 0 85,526,100 4,367,607,600 782 3.524 51 T/J 12,600,600 50 B 83,710,900 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 98,197,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,890 4,910 4,690 4,720 -170 84,907,300 405,486,577,000 14,539 1,422.257 4,730 J 592,900 4,720 T/B 1,632,700 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 52 52 0 25,600 1,336,300 15 10.400 53 J 1,000 52 T/B 12,200 55 BMTR Global Mediacom Tbk. --M9K--1 191 193 184 185 -6 57,964,500 10,987,925,200 3,238 150.578 185 T/J 289,500 184 B 1,308,300 56 BNBA Bank Bumi Arta Tbk. --U8---1 292 292 284 288 -4 131,900 38,151,800 7 180.000 288 T/J 100,000 282 B 50,500 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 725 730 715 715 -10 4,740,500 3,422,394,500 521 5.279 720 J 845,400 715 T/B 55,800 58 BNII Bank Maybank Indonesia Tbk. --U8---1 159 162 157 157 -2 647,700 103,004,400 68 1.871 158 J 16,200 157 T/B 362,500 59 BNLI Bank Permata Tbk. --M8K--1 1,260 1,270 1,260 1,265 5 20,299,700 25,677,454,500 385 13.773 1,265 T/J 3,207,800 1,260 B 6,917,600 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 80 0 0 80 0 0 0 0 80.000 80 J 40,200 76 B 200 61 BRAM Indo Kordsa Tbk. CDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,425 J 600 6,225 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 312 318 302 302 -10 27,116,100 8,377,622,800 3,955 59.216 304 J 576,700 302 T/B 918,800 63 BRPT Barito Pacific Tbk. --M3XX-1 1,195 1,235 1,190 1,205 10 42,401,200 51,209,996,500 4,576 471.200 1,205 T/J 32,700 1,200 B 464,200 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 790 740 760 0 62,235,700 47,598,970,000 2,914 148.872 765 J 219,300 760 T/B 373,000 65 BSIM Bank Sinarmas Tbk. --U8---1 490 0 0 490 0 0 0 0 334.200 480 J 2,000 464 B 600 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 2,150 2,050 2,100 -20 80,900 169,754,000 117 406.534 2,100 T/J 5,800 2,060 B 500 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,190 3,270 3,050 3,080 -110 11,853,100 37,486,654,000 5,922 315.897 3,090 J 21,400 3,080 T/B 25,300 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 88 86 87 0 609,600 52,966,500 36 47.152 87 T/J 123,400 86 B 155,000 70 BULL Buana Lintas Lautan Tbk. --M7---1 208 234 200 230 22 138,102,200 29,694,809,600 4,925 22.492 230 T/J 888,400 228 B 346,200 71 BVIC Bank Victoria International Tbk. --U8---1 70 70 66 70 0 28,100 1,920,000 13 66.192 70 T/J 62,000 68 B 2,000 72 BWPT Eagle High Plantations Tbk. --U1---1 84 93 81 83 -1 62,032,600 5,366,799,900 1,682 18.153 84 J 394,700 83 T/B 1,336,900 73 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 100 1,345,000 1 231.897 13,400 J 500 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 212 220 210 214 2 481,400 103,416,400 111 64.848 214 T/J 49,000 210 B 124,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 5,900 295,000 5 28.571 50 T/J 10,041,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,790 1,800 1,780 1,780 -10 333,000 595,129,000 54 367.769 1,785 J 600 1,780 T/B 5,100 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 195 202 189 200 5 163,500 32,455,700 34 15.650 200 T/J 10,700 196 B 10,100 78 CITY Natura City Developments Tbk. --U6---1 53 53 52 53 0 1,300 68,400 4 44.167 53 T/J 34,300 51 B 40,400 79 CLEO Sariguna Primatirta Tbk. --M5K--1 454 458 450 452 -2 5,665,200 2,573,340,000 672 1,965.217 454 J 17,600 452 T/B 49,200 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,470 1,470 1,470 0 4,000 5,880,000 4 140.662 1,685 J 500 1,470 T/B 300 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 101,090,600 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,800 5,975 5,575 5,700 -100 5,877,300 34,045,852,500 3,708 25,959.831 5,700 T/J 23,500 5,650 B 4,400 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,400 120,000 3 45.455 50 T/J 197,201,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 0 0 368 0 0 0 0 185.704 368 J 300 346 B 30,500 85 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 86 CTRA Ciputra Development Tbk. --M6XX-1 685 710 645 670 -15 70,786,700 47,921,636,000 4,731 150.009 675 J 110,800 670 T/B 490,100 87 DART Duta Anggada Realty Tbk. --U6---1 268 252 252 252 -16 5,100 1,285,200 4 46.586 252 T/J 1,700 250 B 2,200 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 58,600 2,930,000 8 16.496 50 T/J 179,843,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 50,000 2,500,000 2 22.222 50 T/J 17,117,700 0 B 0 90 DILD Intiland Development Tbk. --U6---1 212 234 204 204 -8 9,082,600 1,944,818,000 821 35.549 204 T/J 7,500 202 B 94,100 91 DLTA Delta Djakarta Tbk. --U5---1 4,940 4,950 4,900 4,900 -40 15,200 74,862,000 10 29,290.454 4,950 J 1,000 4,850 B 5,000 92 DMAS Puradelta Lestari Tbk. --M6K--1 167 170 164 166 -1 70,651,900 11,757,648,500 1,617 79.048 167 J 482,200 166 T/B 620,300 93 DMND Diamond Food Indonesia Tbk. --U5---1 995 995 950 950 -45 22,600 21,740,500 39 103.825 960 J 2,200 950 T/B 1,200 94 DNAR Bank Oke Indonesia Tbk. --U8---1 120 141 132 141 21 5,700 798,000 4 128.182 162 J 200 145 B 15,500 95 DOID Delta Dunia Makmur Tbk. --M2---1 131 133 126 127 -4 14,142,000 1,813,029,600 554 171.938 127 T/J 55,400 126 B 1,170,200 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 260 270 262 270 10 200 53,200 2 87.725 270 T/J 100 262 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 90 80 90 4 10,200 817,100 6 16.364 88 J 2,200 81 B 500 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 76 72 73 0 190,800 13,972,500 70 41.546 73 T/J 44,900 72 B 16,300 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 360 364 356 356 -4 1,652,100 595,485,600 82 96.216 360 J 931,100 354 B 252,900 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,975 0 0 21,975 0 0 0 0 1,465.000 21,775 J 1,000 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 494 535 468 498 4 2,297,000 1,151,392,900 651 98.614 500 J 67,300 498 T/B 156,200 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,210 2,180 2,180 -20 5,100 11,185,000 14 802.440 2,200 J 4,200 2,180 T/B 100 103 DYAN Dyandra Media International Tbk. --M9---1 51 54 51 52 1 3,514,000 183,968,900 168 14.857 52 T/J 34,400 51 B 519,700 104 EKAD Ekadharma International Tbk. --U3---1 995 1,000 985 995 0 162,400 161,112,500 103 2,525.894 1,000 J 32,800 995 T/B 9,300 105 ELSA Elnusa Tbk. --M2K--1 226 228 216 216 -10 41,741,400 9,222,275,000 2,269 54.000 218 J 1,897,200 216 T/B 234,900 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 11,100 555,000 2 10.308 50 T/J 708,276,300 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 0 0 4,790 0 0 0 0 665.278 4,790 J 115,300 4,570 B 500 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,310 1,230 1,240 -15 19,656,100 25,069,033,500 3,666 124.000 1,240 T/J 670,800 1,235 B 178,600 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 160 150 150 -8 1,327,000 202,696,000 235 279.272 153 J 37,600 150 T/B 136,800 110 ESTI Ever Shine Tex Tbk. --U4---1 50 52 50 51 1 27,200 1,361,100 10 20.481 51 T/J 21,900 50 B 54,900 111 ETWA Eterindo Wahanatama Tbk --U3---1 81 91 76 76 -5 471,700 36,797,100 54 6.259 79 J 50,000 76 T/B 400 112 EXCL XL Axiata Tbk. XDM7BX-1 2,560 2,620 2,490 2,530 -30 16,195,500 41,157,302,000 3,732 128.399 2,530 T/J 53,600 2,520 B 36,100 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,800 7,100 6,800 6,950 150 900 6,295,000 6 1,592.722 7,100 J 100 6,950 T/B 700 114 FILM MD Pictures Tbk. --U9---1 180 180 170 171 -9 1,509,300 263,189,400 194 81.429 174 J 4,000 171 T/B 60,300 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 22.727 50 T/J 2,394,800 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 98 102 95 96 -2 64,883,100 6,378,720,300 2,881 5.333 97 J 1,675,500 96 T/B 152,600 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 6,276,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 1,500 1,500 1,500 5 2,400 3,600,000 5 1,200.000 1,500 T/J 300 1,480 B 100 119 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 47,200 48,525 47,250 48,350 1,150 1,269,900 61,114,647,500 3,283 1,886.829 48,350 T/J 74,800 48,325 B 200 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,765 1,720 1,650 1,710 -55 400 679,000 4 146.154 1,710 T/J 8,900 1,650 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 278 282 268 268 -10 17,366,600 4,756,838,000 2,959 36.026 270 J 116,900 268 T/B 204,200 123 GJTL Gajah Tunggal Tbk. --M4---1 378 386 372 374 -4 3,688,500 1,392,512,200 517 73.425 376 J 600 374 T/B 22,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 83 86 78 79 -4 6,491,500 524,070,800 361 19.750 80 J 186,200 79 T/B 465,200 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,280 1,305 1,280 1,290 10 210,900 272,883,500 90 100.389 1,295 J 4,800 1,290 T/B 3,000 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 50 0 2,392,000 119,626,000 59 21.568 51 J 1,229,300 50 T/B 8,100 127 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 86 -1 28,800 2,421,900 10 34.400 86 T/J 12,100 84 B 5,400 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,048,300 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---1 520 645 486 595 75 33,200 17,899,600 17 113.333 590 J 400 545 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 3,120 3,220 3,130 3,210 90 649,700 2,085,554,000 260 86.757 3,210 T/J 170,900 3,200 B 400 134 HERO Hero Supermarket Tbk. --U9---1 890 890 830 885 -5 204,400 171,030,000 68 1,847.291 885 T/J 3,100 850 B 9,500 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,970 3,050 2,890 3,020 50 126,400 377,383,000 72 924.509 3,170 J 12,300 3,000 B 900 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 0 0 545 0 0 0 0 838.462 540 J 400 510 B 600 137 HKMU HK Metals Utama Tbk. --U9---1 90 92 84 84 -6 157,265,400 13,721,264,600 5,551 36.522 84 T/J 6,675,800 0 B 0 138 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,740 1,760 1,680 1,690 -50 44,874,300 76,870,093,500 8,665 8,436.502 1,690 T/J 109,900 1,685 B 228,700 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 650 670 645 660 10 39,234,400 25,843,013,000 2,431 212.903 660 T/J 31,100 655 B 209,000 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 51 51 50 50 -1 2,317,700 115,957,200 97 27.027 50 T/J 487,600 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 234 248 226 244 10 94,100 22,148,800 47 81.333 244 T/J 16,400 242 B 2,000 142 HRUM Harum Energy Tbk. --M2K--1 1,210 1,215 1,175 1,185 -25 197,900 236,986,500 105 22.788 1,185 T/J 37,600 1,180 B 14,800 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 600 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,600 8,800 8,575 8,700 100 12,064,600 105,253,900,000 5,468 322.521 8,725 J 226,200 8,700 T/B 728,000 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 145 155 145 153 8 39,900 6,012,600 16 11.953 154 J 11,000 147 B 100 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 160 160 156 158 -2 187,700 29,475,200 30 150.476 158 T/J 1,800 157 B 600 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 246 242 246 0 159,600 38,937,400 16 160.784 246 T/J 29,700 242 B 9,000 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 8,100 405,000 3 14.286 50 T/J 8,627,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. CDM4---1 605 685 605 650 45 4,534,300 2,908,563,500 1,074 87.263 655 J 46,700 650 T/B 56,800 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 159 172 159 167 8 1,010,100 169,113,500 245 33.400 167 T/J 6,500 165 B 400 151 INAF Indofarma (Persero) Tbk. --U5---1 995 1,045 960 970 -25 4,694,300 4,713,378,500 1,589 388.000 975 J 300 970 T/B 9,300 152 INCI Intanwijaya Internasional Tbk --U3---1 350 370 326 358 8 66,000 21,920,800 27 38.720 358 T/J 100 328 B 3,000 153 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,860 2,690 2,730 -100 15,068,500 41,522,594,000 3,585 1,114.286 2,740 J 113,800 2,730 T/B 36,400 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,100 6,375 6,075 6,200 100 16,214,900 101,234,715,000 5,644 1,061.299 6,200 T/J 158,000 6,175 B 96,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,280 2,200 2,200 -100 14,400 31,702,000 13 296.300 2,250 J 500 2,200 T/B 1,900 156 INDS Indospring Tbk. --M4---1 1,900 1,930 1,920 1,925 25 21,800 41,866,000 13 180.469 1,925 T/J 800 1,920 B 9,700 157 INDY Indika Energy Tbk. --M2K--1 670 680 655 655 -15 5,557,600 3,689,039,500 1,181 22.203 660 J 24,800 655 T/B 166,700 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,425 5,650 5,200 5,200 -225 4,591,700 24,418,500,000 2,645 267.949 5,200 T/J 4,900 5,175 B 137,500 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 7,400 375,300 20 0.291 51 T/J 45,200 50 B 189,500 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,200 12,500 11,625 11,700 -500 2,215,300 26,355,725,000 2,200 468.000 11,700 T/J 303,300 11,675 B 29,500 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 394 420 388 394 0 4,983,200 2,017,606,200 1,218 24.024 394 T/J 10,400 392 B 10,500 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 79 79 76 77 -2 73,000 5,675,100 35 36.667 77 T/J 100,000 76 B 20,700 163 IPTV MNC Vision Networks Tbk. --U9---1 382 388 380 384 2 18,821,000 7,259,564,000 16,067 160.000 384 T/J 274,100 382 B 201,100 164 ISAT Indosat Tbk. --M7K--1 2,260 2,450 2,250 2,250 -10 46,949,400 109,928,776,000 13,710 160.714 2,250 T/J 379,400 2,240 B 71,000 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 149 122 130 5 43,016,900 5,762,828,000 2,866 44.068 131 J 56,500 130 T/B 69,400 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,825 8,025 7,550 7,575 -250 2,173,500 16,810,872,500 2,836 54.107 7,600 J 10,100 7,575 T/B 43,600 167 JAWA Jaya Agra Wattie Tbk. --U1---1 65 66 66 66 1 2,500 165,000 3 13.200 69 J 7,800 65 B 11,800 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 5,396,500 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,225 1,270 1,175 1,185 -40 45,580,100 55,826,773,500 6,317 323.948 1,190 J 44,800 1,185 T/B 1,219,200 170 JRPT Jaya Real Property Tbk. --M6K--1 438 438 432 436 -2 1,254,600 546,320,800 83 419.231 436 T/J 506,900 434 B 305,600 171 JSKY Sky Energy Indonesia Tbk. --U4---1 85 87 80 80 -5 12,776,300 1,039,876,700 946 40.000 80 T/J 1,785,500 0 B 0 172 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,980 4,070 3,840 3,890 -90 8,622,600 34,032,313,000 4,936 229.390 3,890 T/J 69,100 3,880 B 5,400 173 KAEF Kimia Farma Tbk. --M5---1 1,120 1,160 1,100 1,110 -10 5,920,600 6,694,890,000 1,769 1,110.000 1,110 T/J 37,400 1,105 B 65,800 174 KBLI KMI Wire & Cable Tbk. --M4K--1 368 378 366 368 0 915,700 336,830,000 187 44.715 368 T/J 40,100 366 B 22,700 175 KEEN Kencana Energi Lestari Tbk. --M7---1 376 362 350 362 -14 1,931,900 677,628,400 78 91.414 350 J 500 0 B 0 176 KICI Kedaung Indah Can Tbk --U5---1 175 0 0 175 0 0 0 0 37.154 208 J 1,000 163 B 1,000 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 147 149 140 145 -2 6,375,300 932,696,400 293 5.031 145 T/J 1,916,000 143 B 1,100 178 KINO Kino Indonesia Tbk. XDM5---1 3,130 3,320 3,100 3,300 170 7,557,500 24,353,708,000 692 86.842 3,310 J 26,300 3,300 T/B 20,100 179 KKGI Resource Alam Indonesia Tbk. --U2---1 200 202 189 198 -2 4,700 916,700 11 694.737 198 T/J 34,700 188 B 300 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,380 1,420 1,360 1,405 25 25,094,000 35,144,617,000 5,413 13,703.306 1,405 T/J 356,900 1,400 B 223,500 181 KOBX Kobexindo Tractors Tbk. --U9---1 95 100 89 89 -6 1,484,900 138,828,100 276 22.250 91 J 3,700 89 T/B 1,500 182 KOTA DMS Propertindo Tbk. --U6---1 635 650 620 650 15 9,615,000 6,113,821,000 441 325.000 650 T/J 60,000 625 B 55,000 183 KPAL Steadfast Marine Tbk. --U4---1 80 75 75 75 -5 273,100 20,482,500 130 65.217 75 T/J 5,493,400 0 B 0 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 280 288 268 268 -12 40,295,000 11,087,073,600 2,258 33.318 268 T/J 558,600 266 B 1,356,300 185 KREN Kresna Graha Investama Tbk. --U9---1 167 165 156 156 -11 9,907,200 1,545,587,000 372 1,622.971 156 T/J 29,592,800 0 B 0 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 300 15,000 2 7.806 50 T/J 20,591,800 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 6,000 5,600 5,825 -175 5,600 31,540,000 18 96.281 5,825 T/J 4,000 0 B 0 188 LINK Link Net Tbk. --M9---1 2,570 2,590 2,510 2,560 -10 1,781,300 4,567,132,000 944 160.000 2,560 T/J 1,777,200 2,550 B 6,400 189 LION Lion Metal Works Tbk. --U3---1 246 250 244 248 2 393,800 98,445,600 3 155.321 252 J 1,000 246 B 2,500 190 LPCK Lippo Cikarang Tbk --U6---1 750 760 735 745 -5 417,100 312,019,500 135 83.996 745 T/J 5,000 735 B 18,000 191 LPGI Lippo General Insurance Tbk. --U8---1 3,850 0 0 3,850 0 0 0 0 173.034 3,850 J 100 3,600 B 500 192 LPKR Lippo Karawaci Tbk. --M6K--1 173 176 165 174 1 13,528,900 2,306,903,000 897 56.188 174 T/J 593,200 173 B 200,000 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,565 1,460 1,500 20 24,601,500 37,367,168,000 6,563 33.990 1,500 T/J 99,800 1,495 B 115,000 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 795 825 775 790 -5 27,962,000 22,477,832,500 2,851 203.871 795 J 11,000 790 T/B 143,700 195 LTLS Lautan Luas Tbk. --U9---1 490 480 456 456 -34 598,100 274,976,600 100 161.194 456 T/J 272,900 0 B 0 196 MAIN Malindo Feedmill Tbk. --M3K--1 580 595 555 555 -25 9,015,700 5,193,295,500 1,268 315.341 560 J 32,100 555 T/B 319,900 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 6,300 315,000 5 6.835 50 T/J 1,256,048,400 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--1 750 805 715 740 -10 59,028,400 44,540,501,500 5,931 1,187.515 740 T/J 1,051,000 735 B 72,500 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 464 468 460 460 -4 3,282,900 1,526,176,000 277 920.000 466 J 117,000 460 T/B 53,900 201 MASA Multistrada Arah Sarana Tbk. --U4---1 505 505 470 480 -25 900 442,800 7 341.297 498 J 1,400 480 T/B 4,700 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,625 0 0 6,625 0 0 0 0 3,012.226 7,950 J 100 6,625 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 316 318 308 310 -6 852,200 266,292,600 139 19.375 312 J 12,000 310 T/B 47,000 204 MBTO Martina Berto Tbk. --U5---1 57 63 58 58 1 6,000 349,700 10 7.838 60 J 100 58 T/B 5,700 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 116 119 115 115 -1 1,238,200 143,621,900 61 103.146 116 J 113,700 115 T/B 541,700 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 7,533,800 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 72 78 70 71 -1 61,880,600 4,552,378,100 1,990 21.071 72 J 604,700 71 T/B 449,700 208 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 52,169,500 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 470 476 454 454 -16 29,190,300 13,530,262,400 2,403 799.620 454 T/J 3,323,300 452 B 908,800 210 MEGA Bank Mega Tbk. --U8---1 6,400 6,400 6,100 6,175 -225 2,000 12,322,500 9 4,501.123 6,400 J 700 6,175 T/B 100 211 META Nusantara Infrastructure Tbk. --U7---1 104 113 106 106 2 343,300 37,109,400 39 32.114 107 J 89,900 106 T/B 96,200 212 MGRO Mahkota Group Tbk. --M1K--1 700 720 690 695 -5 3,675,600 2,585,433,000 288 308.889 695 T/J 83,200 685 B 25,700 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,430 2,340 2,360 -20 6,276,900 14,945,009,000 1,240 138.948 2,380 J 1,000 2,360 T/B 2,100 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,525 10,600 10,275 10,425 -100 95,700 993,702,500 114 66,401.274 10,525 J 5,500 10,300 B 200 215 MLPL Multipolar Tbk. --M9---1 52 54 52 54 2 2,994,200 160,292,000 173 6.194 55 J 862,200 54 T/B 703,000 216 MLPT Multipolar Technology Tbk. XDU9---1 1,095 1,020 1,020 1,020 -75 14,200 14,484,000 22 212.500 1,020 T/J 3,041,800 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 970 915 925 -30 96,374,700 90,996,483,000 8,317 102.778 925 T/J 147,200 920 B 389,100 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 480 490 462 466 -14 3,601,000 1,703,904,000 1,043 31.067 468 J 35,200 466 T/B 93,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 117 126 117 118 1 1,946,000 236,786,600 282 49.611 119 J 10,000 118 T/B 75,000 220 MRAT Mustika Ratu Tbk. --U5---1 134 134 125 126 -8 2,666,100 334,129,800 60 19.385 128 J 13,500 126 T/B 18,500 221 MSIN MNC Studios International Tbk. --M9---1 300 300 292 292 -8 374,400 109,607,000 97 58.400 294 J 57,400 292 T/B 800 222 MSKY MNC Sky Vision Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 75.658 1,100 J 10,000 0 B 0 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,415 1,475 1,410 1,415 0 354,600 510,417,000 300 2,547.346 1,415 T/J 4,600 1,410 B 5,500 224 MTLA Metropolitan Land Tbk. --U6---1 382 400 390 400 18 19,300 7,707,800 11 168.173 400 T/J 5,400 398 B 5,000 225 MYOH Samindo Resources Tbk. --U2---1 1,100 1,100 1,030 1,100 0 1,663,800 1,767,625,000 132 131.019 1,100 T/J 219,200 1,080 B 100 226 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,310 2,200 2,270 0 2,790,200 6,240,962,000 1,333 11,355.678 2,270 T/J 524,800 2,260 B 700 227 MYTX Asia Pacific Investama Tbk. --U4---1 54 55 54 54 0 200 10,900 2 8.117 53 J 20,000 0 B 0 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 470 560 450 490 20 17,660,900 9,143,166,100 4,046 150.769 492 J 1,000 490 T/B 58,000 229 NISP Bank OCBC NISP Tbk. --U8---1 705 725 700 705 0 17,900 12,782,000 20 854.297 720 J 200 705 T/B 15,400 230 NOBU Bank Nationalnobu Tbk. --U8---1 800 0 0 800 0 0 0 0 213.333 800 J 100 785 B 100 231 NRCA Nusa Raya Cipta Tbk. --U6---1 348 350 344 344 -4 863,400 301,567,800 43 40.471 344 T/J 15,300 340 B 2,500 232 NZIA Nusantara Almazia Tbk. XDU6---1 173 214 173 185 12 12,300 2,265,600 20 84.091 185 T/J 12,300 176 B 1,600 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,406,700 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 75 84 70 71 -4 30,521,000 2,257,269,100 3,473 71.000 71 T/J 29,200 70 B 3,392,300 235 PANR Panorama Sentrawisata Tbk. --U9---1 94 100 93 100 6 3,696,700 364,388,000 247 59.999 100 T/J 301,400 99 B 180,500 236 PANS Panin Sekuritas Tbk. --U8---1 855 895 830 870 15 104,000 89,856,000 44 632.727 870 T/J 10,700 860 B 3,500 237 PBID Panca Budi Idaman Tbk. --U3---1 915 915 855 860 -55 621,700 541,086,000 240 101.176 860 T/J 58,100 855 B 12,200 238 PBRX Pan Brothers Tbk. --M4---1 246 260 244 258 12 792,000 202,413,000 93 456.637 260 J 194,500 258 T/B 279,600 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 40,000 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,030 1,050 990 1,000 -30 88,500 88,803,500 39 83.472 1,000 T/J 2,200 985 B 1,500 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,045 1,060 995 995 -50 197,702,600 202,152,551,000 10,137 331.667 1,000 J 828,800 995 T/B 1,460,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 560 515 515 -20 329,000 177,167,000 127 100.488 535 J 5,000 515 T/B 1,700 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,310 2,310 -40 3,900 9,085,000 4 958.546 2,350 J 9,500 2,310 T/B 2,500 244 PNBN Bank Pan Indonesia Tbk --M8K--1 755 765 720 720 -35 4,085,800 3,035,290,500 462 1,198.801 730 J 350,100 720 T/B 23,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 500 25,000 3 50.000 50 T/J 4,350,100 0 B 0 246 PNIN Paninvest Tbk. --U8---1 775 805 760 760 -15 215,700 166,780,000 74 808.167 765 J 4,900 755 B 19,100 247 PNLF Panin Financial Tbk. --M8K--1 180 183 177 178 -2 8,027,200 1,444,546,400 450 192.391 178 T/J 256,400 177 B 603,900 248 POLL Pollux Properti Indonesia Tbk. --U6---1 6,450 6,700 6,200 6,425 -25 55,600 358,875,000 153 1,044.715 6,425 T/J 2,700 6,200 B 200 249 PPRE PP Presisi Tbk. --U7---1 183 189 179 184 1 22,910,200 4,212,138,600 4,331 42.791 184 T/J 1,400 183 B 14,500 250 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 4,324,200 216,210,000 221 108.108 50 T/J 35,381,000 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 178 0 0 178 0 0 0 0 100.208 169 J 12,200 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,160 3,140 3,140 -10 60,600 191,289,000 13 48.308 3,150 J 13,700 3,140 T/B 498,000 253 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 165 160 161 -4 119,100 19,195,900 29 119.259 164 J 13,900 161 T/B 65,100 254 PTBA Bukit Asam Tbk. CDM2BX-1 2,390 2,480 2,350 2,360 -30 132,252,000 319,734,733,000 20,806 2,052.174 2,360 T/J 476,100 2,350 B 2,102,600 255 PTIS Indo Straits Tbk. --U7---1 186 184 173 178 -8 15,000 2,608,200 9 18.737 178 T/J 3,500 173 B 2,100 256 PTPP PP (Persero) Tbk. --M6XX-1 870 880 810 815 -55 106,557,200 89,999,011,500 6,901 153.195 820 J 502,700 815 T/B 283,900 257 PTRO Petrosea Tbk. --M2---1 1,285 1,305 1,280 1,280 -5 511,800 661,062,000 247 1,024.000 1,285 J 25,100 1,275 B 89,900 258 PTSN Sat Nusapersada Tbk --M4---1 192 206 179 179 -13 13,183,200 2,462,666,000 1,324 92.586 182 J 2,000 179 T/B 6,100 259 PUDP Pudjiadi Prestige Tbk. --U9---1 246 266 230 252 6 600 144,400 5 31.431 252 T/J 3,000 230 B 2,000 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 95 99 90 92 -3 1,341,800 126,067,100 186 30.667 92 T/J 173,900 91 B 160,600 261 PWON Pakuwon Jati Tbk. --M6B3-1 454 470 434 434 -20 259,300,900 117,445,159,600 14,253 1,673.156 434 T/J 1,016,100 432 B 2,056,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 795 840 805 820 25 540,200 440,436,500 173 74.545 825 J 26,800 810 B 14,300 263 RAJA Rukun Raharja Tbk. --M7---1 100 117 100 113 13 72,471,700 8,027,876,600 5,085 388.156 114 J 2,214,000 113 T/B 3,600 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 600 640 590 595 -5 44,089,500 27,146,209,000 5,447 371.875 595 T/J 574,100 590 B 189,400 265 RANC Supra Boga Lestari Tbk. --U9---1 382 390 360 378 -4 317,800 121,608,800 26 75.600 376 J 1,000 0 B 0 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 2,900 145,000 1 15.994 50 T/J 4,056,500 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 5,000 4,880 4,880 4,880 -120 100 488,000 1 257.087 5,000 J 14,600 4,750 B 1,000 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 312 312 312 0 100 31,200 1 144.000 302 J 1,500 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 98 98 94 97 -1 203,600 19,902,200 42 15.406 97 T/J 300 96 B 10,000 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 232 232 222 224 -8 2,300 527,000 4 1,752.739 232 J 13,500 226 B 300 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,220 1,195 1,200 -20 154,200 185,334,500 88 470.588 1,200 T/J 895,300 1,195 B 3,000 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 388 390 382 384 -4 89,400 34,531,800 33 320.000 384 T/J 7,300 382 B 23,800 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. CDU4---1 9,225 9,250 9,200 9,250 25 22,400 206,377,500 33 5,967.742 9,250 T/J 18,700 9,200 B 2,500 274 SCMA Surya Citra Media Tbk. --M9XX-1 925 960 905 925 0 18,256,100 16,993,366,500 1,789 418.452 925 T/J 1,095,700 915 B 411,100 275 SDPC Millennium Pharmacon International Tbk. --U9---1 95 97 96 96 1 1,900 184,200 5 64.082 97 J 7,400 95 B 1,100 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 735 790 740 770 35 6,700 5,152,500 21 861.249 770 T/J 17,600 750 B 100 277 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,180 2,160 2,180 -20 122,000 265,888,000 30 93.162 2,180 T/J 745,300 2,170 B 900 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,245 1,210 1,240 30 9,114,800 11,249,481,500 1,874 213.793 1,245 J 12,100 1,240 T/B 147,700 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,525 5,525 5,400 5,400 -125 98,900 537,432,500 95 61.330 5,525 J 600 5,400 T/B 2,500 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 220 228 216 218 -2 4,377,600 964,454,600 334 19.818 220 J 37,000 218 T/B 243,800 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 314 292 298 2 10,400,600 3,149,922,200 1,327 53.214 300 J 65,500 298 T/B 250,000 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,040 1,060 1,020 1,020 -20 37,400 39,145,000 20 1,231.884 1,050 J 3,600 1,020 T/B 9,600 283 SMDR Samudera Indonesia Tbk. --U7---1 158 166 158 159 1 129,100 21,094,400 78 638.093 163 J 21,800 159 T/B 6,800 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,400 9,600 9,175 9,425 25 6,943,300 65,573,627,500 3,989 3,279.630 9,450 J 4,300 9,425 T/B 63,400 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 194 188 181 188 -6 13,600 2,462,300 4 97.409 188 T/J 10,000 0 B 0 286 SMMA Sinarmas Multiartha Tbk. --U8---1 15,000 15,200 15,000 15,200 200 400 6,020,000 4 1,133.085 15,200 T/J 200 0 B 0 287 SMRA Summarecon Agung Tbk. --M6K--1 625 645 585 585 -40 62,243,700 38,197,097,000 4,886 961.222 590 J 55,500 585 T/B 77,600 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,020 1,055 1,000 1,010 -10 6,024,000 6,178,158,500 2,441 2,697.722 1,015 J 20,000 1,005 B 197,900 289 SOCI Soechi Lines Tbk. --M7---1 128 129 121 122 -6 11,429,800 1,423,887,000 786 22.182 123 J 57,900 122 T/B 5,200 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,175 6,175 6,175 6,175 0 100 617,500 1 598.788 6,050 J 500 0 B 0 291 SPMA Suparma Tbk. --U3---1 278 278 278 278 0 3,300 917,400 4 124.619 278 T/J 6,400 262 B 19,100 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 125 130 128 130 5 53,000 6,831,000 17 138.739 131 J 4,400 130 T/B 2,400 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 185 196 181 181 -4 77,305,200 14,609,416,900 4,483 75.417 182 J 477,800 181 T/B 678,300 294 SRSN Indo Acidatama Tbk --U3---1 56 57 55 55 -1 2,175,000 120,949,800 104 10.017 56 J 229,500 55 T/B 5,600 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 366 376 352 370 4 29,453,800 10,848,985,000 1,359 151.795 372 J 55,100 370 T/B 200 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 825 835 800 800 -25 737,300 600,776,000 121 119.403 815 J 43,900 800 T/B 69,200 297 STAR Buana Artha Anugerah Tbk. --U4---1 137 137 131 137 0 20,700 2,832,900 5 134.314 137 T/J 30,500 132 B 5,000 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 5,000 250,000 1 0.714 50 T/J 12,098,600 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 44,280,300 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,115 1,070 1,110 20 39,892,200 43,875,198,000 2,674 274.074 1,110 T/J 222,800 1,100 B 38,700 302 TBLA Tunas Baru Lampung Tbk. --M5---1 515 535 510 515 0 5,425,700 2,830,041,000 619 117.272 515 T/J 200,000 510 B 257,700 303 TCID Mandom Indonesia Tbk. --U5---1 7,975 8,000 7,775 7,775 -200 2,300 18,340,000 8 762.614 7,950 J 500 7,775 T/B 100 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 100 91 93 1 17,499,200 1,661,501,300 1,215 40.789 94 J 290,400 93 T/B 167,500 305 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 68 65 65 -2 684,500 44,980,200 118 32.500 66 J 151,200 65 T/B 100,400 307 TINS Timah Tbk. --M2K--1 590 595 560 565 -25 22,175,700 12,730,305,000 1,557 288.712 570 J 165,200 565 T/B 27,300 308 TIRT Tirta Mahakam Resources Tbk --U3---1 54 55 55 55 1 100 5,500 1 25.143 54 J 10,000 51 B 110,200 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,920 4,600 4,600 -200 10,858,300 51,605,810,000 5,049 284.410 4,600 T/J 414,100 4,590 B 33,500 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,030 3,150 3,030 3,090 60 241,625,700 749,803,833,000 30,777 1,623.880 3,100 J 5,298,000 3,090 T/B 7,029,200 311 TMAS Temas Tbk. --M7---1 114 119 112 112 -2 4,270,600 488,827,400 230 257.602 113 J 19,000 112 T/B 645,700 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 388 386 370 386 -2 121,500 46,586,000 26 81.455 386 T/J 20,000 368 B 1,000 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 7,000 350,000 2 80.475 50 T/J 13,020,100 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 288 298 288 290 2 4,890,600 1,429,261,400 449 104.232 292 J 32,700 290 T/B 56,200 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,030 990 1,020 5 116,443,400 118,070,440,500 7,678 4,858.762 1,020 T/J 433,600 1,015 B 189,600 316 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---1 118 125 110 123 5 23,500 2,590,500 16 123.948 124 J 100,000 111 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---1 398 398 398 398 0 100 39,800 1 237.414 398 T/J 19,700 0 B 0 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,310 1,310 1,280 1,285 -25 56,700 73,480,000 25 229.235 1,295 J 2,000 1,285 T/B 9,900 321 TURI Tunas Ridean Tbk. --U9---1 1,420 1,420 1,370 1,370 -50 11,500 15,763,000 10 3,044.444 1,375 J 100 1,370 T/B 3,700 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,465 1,495 1,400 1,430 -35 667,300 955,924,000 394 95.333 1,430 T/J 34,700 1,405 B 7,100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,535 1,580 1,540 1,580 45 405,700 632,997,500 287 3,063.440 1,585 J 23,100 1,580 T/B 7,100 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,200 3,250 3,230 3,230 30 900 2,909,000 3 119.627 3,230 T/J 4,000 3,160 B 700 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 57 62 54 57 0 815,400 45,324,300 83 2.707 58 J 72,200 57 T/B 4,100 326 UNTR United Tractors Tbk. --M9BX-1 16,450 16,675 15,900 16,125 -325 2,550,200 41,423,075,000 4,209 19,196.429 16,125 T/J 1,500 16,100 B 3,900 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,175 8,275 75 14,159,100 116,633,510,000 4,588 211,853.559 8,275 T/J 274,300 8,200 B 67,900 328 VICO Victoria Investama Tbk. --U8---1 85 92 83 88 3 51,000 4,327,300 17 70.400 88 T/J 4,600 85 B 1,000 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 101,000 5,050,000 9 16.667 50 T/J 52,324,000 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 206 206 192 196 -10 100,500 20,091,400 62 86.701 196 T/J 400 195 B 7,700 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 183 188 177 178 -5 14,628,700 2,683,238,800 1,538 61.379 179 J 1,152,200 178 T/B 1,389,700 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 89 92 89 92 3 939,700 85,735,800 190 40.162 92 T/J 48,000 91 B 3,900 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 139 146 135 140 1 8,800,600 1,216,182,500 357 21.538 141 J 7,500 140 T/B 10,000 334 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,260 1,310 1,240 1,250 -10 49,643,500 63,561,742,000 6,488 321.293 1,255 J 77,700 1,250 T/B 1,083,600 335 WINS Wintermar Offshore Marine Tbk. --U7---1 83 81 78 81 -2 5,800 467,700 7 21.905 81 T/J 6,600 78 B 20,000 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 204 198 200 0 66,000 13,336,500 21 30.321 200 T/J 17,800 199 B 1,300 337 WOOD Integra Indocabinet Tbk. --M5K--1 326 342 324 340 14 72,367,500 24,394,427,600 2,639 130.769 340 T/J 78,600 338 B 384,000 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 176 167 167 -5 52,481,300 9,008,644,500 2,596 34.082 167 T/J 537,700 166 B 651,600 339 WSKT Waskita Karya (Persero) Tbk. CDM6LK-1 730 755 700 720 -10 49,235,900 36,149,096,000 4,327 194.332 720 T/J 411,200 715 B 91,100 340 WTON Wijaya Karya Beton Tbk. --M3K--1 272 282 266 266 -6 17,257,700 4,725,828,400 1,281 45.085 266 T/J 175,200 264 B 906,700 Total 5,154,810,600 6,677,148,966,400 559,063 3,003,004,000 166,164,800 Jakarta, 15 June 2020 Trading Division