List of Securities Quotation Main Board Date: Tuesday, 16 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 7,925 8,475 8,175 8,475 550 1,608,600 13,422,622,500 1,245 688.488 8,500 J 155,800 8,475 T/B 41,800 2 ABMM ABM Investama Tbk. --U9---1 1,540 0 0 1,540 0 0 0 0 41.067 1,535 J 500 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,580 1,510 1,570 60 26,306,900 40,864,243,500 4,786 1,914.634 1,575 J 91,800 1,570 T/B 836,100 4 ACST Acset Indonusa Tbk. --U6---1 250 278 252 264 14 2,306,500 615,642,200 467 11.086 266 J 60,800 264 T/B 189,000 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 600 630 605 630 30 25,772,200 16,094,542,000 1,768 494.766 630 T/J 1,543,900 625 B 969,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,875 7,100 6,900 7,075 200 160,200 1,129,917,500 215 304.301 7,100 J 13,900 7,050 B 27,000 7 ADMG Polychem Indonesia Tbk --U3---1 103 110 103 110 7 2,107,800 226,935,700 192 9.818 111 J 90,300 110 T/B 34,800 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,020 1,085 1,040 1,075 55 48,677,100 52,110,096,000 8,707 97.727 1,075 T/J 436,500 1,070 B 240,000 9 AGII Aneka Gas Industri Tbk. --M3---1 476 488 476 486 10 1,124,800 541,453,000 185 44.182 488 J 5,000 486 T/B 14,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 117 132 119 126 9 50,945,200 6,473,784,400 2,953 205.855 127 J 246,100 126 T/B 756,500 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 2,360 2,580 2,380 2,580 220 16,201,600 40,242,046,000 2,698 2,056.252 2,590 J 528,100 2,580 T/B 56,800 13 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 390 J 3,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 200 199 200 1 257,800 51,325,400 15 181.818 200 T/J 104,800 199 B 134,200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,120 3,100 3,100 -200 5,400 16,745,000 7 126.531 3,160 J 200 3,100 T/B 12,500 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 800 810 780 785 -15 1,770,100 1,401,557,500 488 2,003.113 790 J 100 785 T/B 334,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 482 515 486 505 23 18,600 9,370,400 8 42.083 505 T/J 500 496 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 565 610 570 610 45 110,517,900 66,110,885,500 8,867 402.189 615 J 2,452,600 610 T/B 3,102,500 19 APLI Asiaplast Industries Tbk. --U3---1 133 133 130 133 0 9,000 1,173,000 6 110.833 133 T/J 259,400 128 B 2,500 20 APLN Agung Podomoro Land Tbk. --M6K--1 110 117 112 117 7 18,495,200 2,145,210,300 889 32.055 117 T/J 936,900 116 B 115,900 21 ARNA Arwana Citramulia Tbk. --M3---1 384 384 380 382 -2 299,200 114,350,000 83 2,596.343 384 J 27,400 382 T/B 3,900 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. CDU8---1 960 1,030 970 1,015 55 29,300 29,693,500 30 299.808 1,015 T/J 3,500 1,000 B 400 24 ASGR Astra Graphia Tbk. CDU9---1 735 755 740 750 15 1,017,900 763,374,500 275 155.498 750 T/J 375,200 745 B 50,600 25 ASII Astra International Tbk. --M4BX-1 4,740 5,000 4,800 4,970 230 38,736,700 191,515,499,000 9,784 3,554.138 4,970 T/J 826,400 4,960 B 50,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,065 1,075 1,065 1,075 10 18,500 19,753,500 16 1,990.741 1,075 T/J 2,500 1,070 B 600 27 ASRI Alam Sutera Realty Tbk. --M6---1 125 141 128 138 13 155,843,900 21,368,062,900 5,765 131.429 139 J 489,200 138 T/B 2,571,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 404 422 400 408 4 11,456,000 4,710,353,000 659 104.615 410 J 306,900 408 T/B 96,500 29 ATIC Anabatic Technologies Tbk. --U9---1 730 700 680 680 -50 5,500 3,742,000 5 97.143 680 T/J 6,700 0 B 0 30 AUTO Astra Otoparts Tbk. CDM4---1 900 925 905 920 20 1,574,000 1,442,345,500 496 832.052 920 T/J 148,500 915 B 132,700 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 2,500 125,000 6 33.333 50 T/J 43,200 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 570 570 570 570 0 300 171,000 2 7,392.996 570 T/J 2,000 560 B 2,900 33 BBCA Bank Central Asia Tbk. --M8B3-1 27,500 28,975 27,900 28,800 1,300 18,303,700 525,795,502,500 13,893 16,457.143 28,800 T/J 2,534,300 28,775 B 2,600 34 BBKP Bank Bukopin Tbk. --M8---1 198 210 198 199 1 130,245,300 26,320,831,300 3,909 59.035 200 J 3,130,800 199 T/B 2,881,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,110 1,190 1,135 1,165 55 11,300 13,188,500 12 84.420 1,170 J 1,500 1,135 B 1,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,200 4,610 4,350 4,610 410 131,648,800 594,039,568,000 22,810 22.172 4,620 J 431,000 4,610 T/B 3,773,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,900 3,150 2,960 3,130 230 338,682,000 1,048,589,206,000 37,348 3,577.143 3,130 T/J 1,741,400 3,120 B 3,874,100 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 2,300 115,000 2 21.739 50 T/J 383,500 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,060 1,160 1,100 1,145 85 221,652,200 253,498,966,000 15,231 149.348 1,150 J 2,112,400 1,145 T/B 484,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 246 244 232 244 -2 10,200 2,416,800 4 248.422 242 J 1,000 232 B 800 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 165 161 165 0 810,300 132,719,600 74 467.926 165 T/J 22,900 164 B 50,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,710 2,840 2,740 2,810 100 2,107,600 5,920,339,000 541 1.587 2,820 J 300 2,810 T/B 10,800 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 110 129 111 129 19 79,934,300 9,753,692,600 2,182 75.882 130 J 3,583,300 129 T/B 20,097,900 44 BFIN BFI Finance Indonesia Tbk. --M8---1 298 300 292 296 -2 1,502,400 448,711,400 340 1,516.860 298 J 10,000 294 B 67,400 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 1,824,400 91,220,000 41 146.220 50 T/J 29,296,100 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 970 980 960 970 0 678,000 657,412,500 85 548.035 970 T/J 71,700 965 B 85,300 47 BIRD Blue Bird Tbk. --M7---1 1,130 1,320 1,145 1,290 160 3,719,800 4,661,284,500 772 19.846 1,290 T/J 667,900 1,275 B 47,000 48 BISI BISI International Tbk. --U1---1 885 890 875 880 -5 78,200 68,875,000 49 440.000 885 J 1,600 875 B 28,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 805 775 795 20 7,521,700 5,980,092,000 1,196 132.500 795 T/J 97,300 790 B 474,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 520 500 515 15 14,554,100 7,463,431,500 2,100 119.767 520 J 2,077,800 515 T/B 111,500 51 BKSL Sentul City Tbk. --U6K--1 51 53 50 51 0 108,600,900 5,565,416,700 1,546 3.524 51 T/J 8,583,400 50 B 110,580,000 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,100 55,000 2 0.658 50 T/J 116,746,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,720 5,050 4,820 5,025 305 73,058,300 363,634,542,000 14,987 1,514.161 5,050 J 1,703,600 5,025 T/B 169,700 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 53 54 2 20,500 1,087,300 13 10.800 54 T/J 18,300 53 B 30,900 55 BMTR Global Mediacom Tbk. --M9K--1 185 194 186 192 7 154,551,000 29,441,675,300 3,617 156.275 193 J 1,168,500 192 T/B 3,064,400 56 BNBA Bank Bumi Arta Tbk. --U8---1 288 292 288 288 0 83,900 24,224,000 18 180.000 288 T/J 8,200 286 B 12,300 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 715 760 720 755 40 8,191,300 6,083,799,000 772 5.575 755 T/J 269,100 750 B 288,700 58 BNII Bank Maybank Indonesia Tbk. --U8---1 157 162 159 161 4 634,600 102,589,900 64 1.918 162 J 21,300 161 T/B 30,500 59 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,265 1,270 5 8,139,900 10,336,842,500 569 13.828 1,275 J 1,248,000 1,270 T/B 399,100 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 80 80 76 80 0 10,300 784,000 4 80.000 80 T/J 11,500 76 B 10,000 61 BRAM Indo Kordsa Tbk. CDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,425 J 100 6,300 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 302 322 306 318 16 73,103,000 23,133,048,800 5,776 62.353 320 J 4,682,800 318 T/B 1,163,800 63 BRPT Barito Pacific Tbk. --M3XX-1 1,205 1,240 1,215 1,225 20 34,550,300 42,223,708,500 4,575 479.021 1,225 T/J 81,500 1,220 B 179,300 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 820 765 810 50 71,270,800 57,317,240,000 3,741 158.666 815 J 386,000 810 T/B 7,510,900 65 BSIM Bank Sinarmas Tbk. --U8---1 490 510 460 505 15 17,300 8,719,500 27 344.430 505 T/J 18,400 464 B 400 66 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. --U8---1 2,100 2,170 2,050 2,160 60 248,700 531,468,000 218 418.149 2,170 J 2,100 2,160 T/B 800 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,080 3,230 3,130 3,160 80 14,562,500 46,327,588,000 4,084 324.103 3,170 J 25,100 3,160 T/B 225,700 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 87 86 86 -1 278,400 23,972,100 36 46.610 87 J 109,800 86 T/B 49,900 70 BULL Buana Lintas Lautan Tbk. --M7---1 230 246 230 238 8 110,884,800 26,167,133,200 3,990 23.274 238 T/J 59,600 236 B 507,400 71 BVIC Bank Victoria International Tbk. --U8---1 70 70 68 70 0 166,100 11,478,400 23 66.192 70 T/J 76,200 68 B 10,200 72 BWPT Eagle High Plantations Tbk. --U1---1 83 89 84 86 3 39,251,800 3,399,761,600 1,262 18.809 87 J 546,000 86 T/B 264,400 73 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 300 4,035,000 1 231.897 13,450 T/J 200 12,525 B 100 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 214 220 214 220 6 586,800 127,295,200 172 66.667 222 J 86,800 220 T/B 12,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 39,900 1,995,000 13 28.571 50 T/J 28,936,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,780 1,900 1,790 1,820 40 185,100 335,545,000 91 376.033 1,820 T/J 9,000 1,810 B 10,000 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 200 188 200 0 756,100 144,453,400 24 15.650 200 T/J 156,800 193 B 37,100 78 CITY Natura City Developments Tbk. --U6---1 53 53 51 53 0 1,300 68,700 3 44.167 53 T/J 43,200 51 B 63,800 79 CLEO Sariguna Primatirta Tbk. --M5K--1 452 468 452 462 10 7,290,900 3,363,195,600 819 2,008.696 462 T/J 1,800 460 B 493,500 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,480 1,450 1,450 -20 1,900 2,796,000 9 138.748 1,475 J 100 1,450 T/B 3,500 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 104,751,600 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,700 5,925 5,750 5,925 225 4,956,700 29,167,927,500 2,779 26,984.561 5,950 J 321,100 5,925 T/B 1,519,300 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,100 55,000 3 45.455 50 T/J 138,512,300 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 368 368 368 0 1,100 404,800 3 185.704 368 T/J 1,000 350 B 200 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-1 670 720 685 710 40 68,767,100 48,336,378,000 4,514 158.965 715 J 1,226,600 710 T/B 1,585,700 87 DART Duta Anggada Realty Tbk. --U6---1 252 282 236 282 30 3,100 736,200 3 52.131 280 J 5,800 240 B 30,000 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,800 590,000 12 16.496 50 T/J 221,283,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,500 75,000 2 22.222 50 T/J 19,700,200 0 B 0 90 DILD Intiland Development Tbk. --U6---1 204 208 198 200 -4 6,723,500 1,354,742,100 686 34.852 200 T/J 54,000 199 B 588,700 91 DLTA Delta Djakarta Tbk. --U5---1 4,900 4,960 4,900 4,900 0 13,600 67,088,000 21 29,290.454 4,930 J 1,000 4,810 B 1,100 92 DMAS Puradelta Lestari Tbk. --M6K--1 166 180 168 177 11 98,249,600 17,324,379,600 2,762 84.286 177 T/J 1,181,200 176 B 621,800 93 DMND Diamond Food Indonesia Tbk. --U5---1 950 980 950 975 25 33,700 32,486,500 28 106.557 975 T/J 6,200 960 B 26,400 94 DNAR Bank Oke Indonesia Tbk. --U8---1 141 146 146 146 5 2,000 292,000 1 132.727 0 J 0 146 T/B 44,200 95 DOID Delta Dunia Makmur Tbk. --M2---1 127 134 129 131 4 17,852,600 2,350,306,700 730 177.353 132 J 361,500 131 T/B 844,300 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 270 274 252 252 -18 200 52,600 2 81.877 272 J 100 252 T/B 4,500 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 90 90 84 85 -5 7,500 648,000 13 15.455 88 J 9,000 85 T/B 15,500 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 76 68 73 0 288,000 20,613,700 102 41.546 74 J 39,500 73 T/B 109,800 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 356 360 354 358 2 323,000 115,577,200 42 96.757 360 J 288,700 358 T/B 265,900 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,975 0 0 21,975 0 0 0 0 1,465.000 21,900 J 1,200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 498 550 494 550 52 3,258,400 1,666,789,000 798 108.911 555 J 18,300 550 T/B 42,400 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,220 2,180 2,180 0 13,300 29,096,000 22 802.440 2,200 J 100 2,180 T/B 4,500 103 DYAN Dyandra Media International Tbk. --M9---1 52 53 51 52 0 2,242,400 115,184,800 85 14.857 53 J 39,700 52 T/B 680,000 104 EKAD Ekadharma International Tbk. --U3---1 995 1,005 995 995 0 382,400 380,958,000 160 2,525.894 1,000 J 84,600 995 T/B 100,000 105 ELSA Elnusa Tbk. --M2K--1 216 234 220 228 12 77,400,100 17,711,723,800 3,419 57.000 230 J 1,943,000 228 T/B 2,799,800 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,500 125,000 2 10.308 50 T/J 712,792,100 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 10,600 4,510 B 200 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,320 1,255 1,315 75 19,021,400 24,803,338,000 3,858 131.500 1,320 J 368,300 1,315 T/B 167,300 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 158 151 156 6 697,200 108,213,900 159 290.443 157 J 7,000 156 T/B 173,000 110 ESTI Ever Shine Tex Tbk. --U4---1 51 54 51 52 1 90,600 4,623,500 15 20.883 52 T/J 67,700 51 B 68,100 111 ETWA Eterindo Wahanatama Tbk --U3---1 76 80 76 79 3 170,700 13,543,600 10 6.506 79 T/J 50,100 76 B 3,000 112 EXCL XL Axiata Tbk. XDM7BX-1 2,530 2,620 2,550 2,610 80 16,326,800 42,387,460,000 5,101 132.459 2,610 T/J 24,600 2,600 B 136,700 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,050 J 100 6,800 B 300 114 FILM MD Pictures Tbk. --U9---1 171 179 171 174 3 789,500 137,803,100 123 82.857 175 J 80,300 174 T/B 77,900 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 4,958,600 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 96 102 97 100 4 92,894,800 9,260,026,600 3,327 5.556 100 T/J 652,200 99 B 1,439,300 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 2,000 100,000 3 47.619 50 T/J 5,797,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,500 1,505 1,500 1,505 5 700 1,052,000 4 1,204.000 0 J 0 1,500 B 3,300 119 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. --M5B3-1 48,350 49,300 48,050 48,900 550 1,449,600 70,771,655,000 4,095 1,908.293 49,000 J 5,000 48,900 T/B 300 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 0 0 1,710 0 0 0 0 146.154 1,690 J 19,800 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 286 268 280 12 34,166,800 9,539,927,000 2,827 37.639 280 T/J 2,645,500 278 B 408,500 123 GJTL Gajah Tunggal Tbk. --M4---1 374 386 378 384 10 3,675,000 1,405,999,800 443 75.389 386 J 216,500 384 T/B 36,000 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 85 80 85 6 7,467,600 627,074,200 323 21.250 85 T/J 2,741,500 84 B 101,200 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,290 1,305 1,280 1,305 15 301,900 389,051,500 147 101.556 1,305 T/J 7,400 1,300 B 500 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 51 1 99,300 4,973,300 16 21.999 51 T/J 1,411,900 50 B 440,100 127 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 86 86 85 85 -1 9,000 770,000 4 34.000 88 J 5,300 85 T/B 46,000 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 600 30,000 2 26.579 50 T/J 12,833,000 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 6,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 595 645 590 640 45 1,300 832,000 4 121.905 600 J 3,000 0 B 0 132 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. --U9---1 3,210 3,290 3,200 3,240 30 1,127,800 3,668,964,000 827 87.568 3,290 J 12,700 3,240 T/B 127,400 134 HERO Hero Supermarket Tbk. --U9---1 885 940 880 930 45 21,600 19,302,500 22 1,941.221 930 T/J 11,000 865 B 5,100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,020 3,150 3,050 3,100 80 103,000 322,955,000 37 948.999 3,150 J 10,500 3,100 T/B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 510 545 0 1,600 852,500 8 838.462 545 T/J 15,800 515 B 300 137 HKMU HK Metals Utama Tbk. --U9---1 84 88 83 87 3 67,636,900 5,817,687,600 2,206 37.826 87 T/J 4,269,900 86 B 1,202,900 138 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,690 1,770 1,720 1,765 75 40,048,500 70,297,453,000 5,417 8,810.903 1,770 J 1,212,800 1,765 T/B 757,100 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 680 660 675 15 23,870,000 16,021,859,500 1,934 217.742 680 J 795,900 675 T/B 46,400 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 55 50 50 0 1,933,000 97,774,000 180 27.027 50 T/J 737,200 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 244 246 230 246 2 63,200 15,038,000 53 82.000 246 T/J 332,100 244 B 500 142 HRUM Harum Energy Tbk. --M2K--1 1,185 1,220 1,180 1,220 35 547,500 657,668,500 157 23.462 1,225 J 200 1,220 T/B 5,300 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,000 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,700 8,900 8,700 8,875 175 9,437,600 83,458,435,000 7,252 329.008 8,900 J 1,303,500 8,875 T/B 38,800 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 153 206 154 206 53 854,000 160,840,400 138 16.094 0 J 0 206 T/B 583,500 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 158 158 154 158 0 189,600 29,500,400 36 150.476 158 T/J 42,300 155 B 3,800 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 246 242 246 0 37,500 9,162,600 18 160.784 246 T/J 23,100 244 B 8,200 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 31,700 1,585,000 10 14.286 50 T/J 7,759,000 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. CDM4---1 650 685 640 650 0 3,636,600 2,396,791,500 799 87.263 655 J 5,600 650 T/B 181,900 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 167 182 168 172 5 6,707,700 1,175,619,700 526 34.400 173 J 100 172 T/B 156,800 151 INAF Indofarma (Persero) Tbk. --U5---1 970 1,050 980 1,035 65 4,559,100 4,706,200,000 1,323 414.000 1,040 J 163,400 1,035 T/B 430,200 152 INCI Intanwijaya Internasional Tbk --U3---1 358 360 338 360 2 4,900 1,723,600 10 38.936 358 J 100 340 B 200 153 INCO Vale Indonesia Tbk. --M2XX-1 2,730 3,000 2,780 3,000 270 24,755,500 72,133,627,000 5,540 1,224.490 3,000 T/J 34,600 2,990 B 156,300 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,200 6,400 6,275 6,400 200 15,697,800 99,496,682,500 8,489 1,095.534 6,400 T/J 1,066,700 6,375 B 85,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,290 2,210 2,210 10 11,800 26,426,000 30 297.647 2,260 J 3,300 2,210 T/B 5,800 156 INDS Indospring Tbk. --M4---1 1,925 1,975 1,920 1,920 -5 9,400 18,053,500 5 180.000 1,970 J 800 1,920 T/B 700 157 INDY Indika Energy Tbk. --M2K--1 655 690 650 675 20 14,876,900 10,053,320,500 1,525 22.881 675 T/J 306,100 670 B 736,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,200 5,600 5,300 5,525 325 4,883,400 26,765,957,500 2,706 284.695 5,550 J 4,500 5,525 T/B 66,000 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 50,700 2,585,500 7 0.291 51 T/J 65,200 50 B 153,100 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,700 12,575 11,850 12,525 825 3,010,400 37,006,732,500 2,713 501.000 12,525 T/J 327,400 12,500 B 14,800 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 394 420 400 418 24 4,907,800 2,039,006,600 792 25.488 420 J 288,100 418 T/B 185,000 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 78 75 78 1 490,700 37,213,000 45 37.143 79 J 17,600 77 B 100 163 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 384 0 32,039,000 12,245,625,800 3,723 160.000 384 T/J 472,200 382 B 325,900 164 ISAT Indosat Tbk. --M7K--1 2,250 2,390 2,300 2,380 130 23,314,400 54,615,766,000 6,797 170.000 2,380 T/J 486,200 2,370 B 56,200 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 130 139 130 131 1 13,998,700 1,881,168,100 936 44.407 132 J 700 131 T/B 517,400 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,575 7,925 7,700 7,850 275 2,134,600 16,762,942,500 1,943 56.071 7,850 T/J 534,300 7,825 B 52,600 167 JAWA Jaya Agra Wattie Tbk. --U1---1 66 84 69 69 3 91,800 6,351,200 24 13.800 70 J 43,400 69 T/B 300 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 412 J 1,900 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,185 1,290 1,185 1,285 100 44,742,500 56,367,149,500 7,062 351.285 1,290 J 690,000 1,285 T/B 640,800 170 JRPT Jaya Real Property Tbk. --M6K--1 436 446 436 438 2 1,055,700 462,815,600 144 421.154 438 T/J 142,000 436 B 302,400 171 JSKY Sky Energy Indonesia Tbk. --U4---1 80 83 75 80 0 7,174,200 579,404,500 509 40.000 80 T/J 291,000 79 B 528,200 172 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 3,890 4,160 3,910 4,150 260 18,275,400 74,745,906,000 6,233 244.722 4,150 T/J 34,400 4,140 B 5,300 173 KAEF Kimia Farma Tbk. --M5---1 1,110 1,160 1,120 1,160 50 6,041,400 6,912,794,500 1,525 1,160.000 1,165 J 247,900 1,160 T/B 153,200 174 KBLI KMI Wire & Cable Tbk. --M4K--1 368 376 364 368 0 1,154,200 425,268,000 270 44.715 368 T/J 726,800 366 B 135,400 175 KEEN Kencana Energi Lestari Tbk. --M7---1 362 342 338 338 -24 2,091,200 707,066,200 121 85.354 342 J 103,100 338 T/B 8,500 176 KICI Kedaung Indah Can Tbk --U5---1 175 166 164 166 -9 200 33,000 2 35.243 208 J 2,000 166 T/B 12,600 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 145 154 140 152 7 5,109,900 756,896,000 280 5.274 153 J 43,100 152 T/B 448,000 178 KINO Kino Indonesia Tbk. XDM5---1 3,300 3,500 3,310 3,410 110 3,429,800 11,683,220,000 649 89.737 3,410 T/J 24,100 3,400 B 1,500 179 KKGI Resource Alam Indonesia Tbk. --U2---1 198 200 188 200 2 35,400 6,733,800 10 701.754 200 T/J 55,500 189 B 10,000 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,405 1,445 1,415 1,425 20 18,727,900 26,687,930,000 4,590 13,898.371 1,430 J 96,100 1,425 T/B 950,100 181 KOBX Kobexindo Tractors Tbk. --U9---1 89 105 91 92 3 1,406,100 137,095,500 378 23.000 95 J 4,300 92 T/B 67,300 182 KOTA DMS Propertindo Tbk. --U6---1 650 665 630 665 15 9,053,500 5,819,545,000 379 332.500 665 T/J 92,500 640 B 9,500 183 KPAL Steadfast Marine Tbk. --U4---1 75 78 70 75 0 21,467,300 1,572,001,300 2,701 65.217 75 T/J 702,900 73 B 164,300 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 268 282 274 280 12 28,606,900 7,962,430,200 1,938 34.810 280 T/J 2,418,600 278 B 438,700 185 KREN Kresna Graha Investama Tbk. --U9---1 156 190 146 181 25 285,559,400 49,608,435,200 12,778 1,883.063 182 J 780,300 181 T/B 4,804,500 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 15,300 765,000 8 7.806 50 T/J 17,690,100 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,825 6,000 5,825 6,000 175 6,700 39,645,000 21 99.174 6,000 T/J 1,000 5,425 B 200 188 LINK Link Net Tbk. --M9---1 2,560 2,590 2,520 2,560 0 2,536,900 6,490,094,000 1,278 160.000 2,560 T/J 68,600 2,550 B 122,900 189 LION Lion Metal Works Tbk. --U3---1 248 250 248 250 2 2,500 624,000 2 156.574 254 J 100 250 T/B 300 190 LPCK Lippo Cikarang Tbk --U6---1 745 775 745 750 5 1,795,000 1,361,532,000 952 84.560 760 J 5,000 750 T/B 155,100 191 LPGI Lippo General Insurance Tbk. --U8---1 3,850 3,800 3,800 3,800 -50 12,600 47,880,000 2 170.787 3,900 J 100 3,750 B 10,000 192 LPKR Lippo Karawaci Tbk. --M6K--1 174 184 174 181 7 17,974,200 3,218,236,200 1,356 58.448 182 J 406,000 181 T/B 100 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,625 1,550 1,615 115 26,036,300 41,092,014,000 5,656 36.596 1,620 J 269,600 1,615 T/B 360,000 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 790 835 800 825 35 24,090,900 19,862,972,500 2,559 212.903 830 J 1,415,400 825 T/B 3,371,900 195 LTLS Lautan Luas Tbk. --U9---1 456 460 430 442 -14 305,000 135,831,400 151 156.245 450 J 96,100 442 T/B 19,600 196 MAIN Malindo Feedmill Tbk. --M3K--1 555 595 565 590 35 11,947,900 6,956,268,000 1,193 335.227 595 J 727,600 590 T/B 2,320,600 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,800 90,000 4 6.835 50 T/J 1,325,267,200 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--1 740 775 750 765 25 26,920,000 20,510,060,500 4,006 1,227.634 770 J 92,300 765 T/B 448,100 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 464 458 458 -2 3,250,400 1,503,305,200 245 916.000 460 J 20,600 458 T/B 14,500 201 MASA Multistrada Arah Sarana Tbk. --U4---1 480 500 480 500 20 95,200 47,567,200 10 355.518 505 J 1,900 500 T/B 13,700 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,625 0 0 6,625 0 0 0 0 3,012.226 7,950 J 100 0 B 0 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 318 312 314 4 368,500 115,664,800 109 19.625 316 J 34,400 314 T/B 37,500 204 MBTO Martina Berto Tbk. --U5---1 58 68 60 60 2 11,400 705,700 13 8.108 60 T/J 14,800 58 B 500 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 120 117 119 4 1,743,800 206,016,500 246 106.734 119 T/J 27,300 118 B 437,200 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 3 36.232 50 T/J 8,153,700 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 71 76 72 75 4 83,458,500 6,184,760,500 1,491 22.258 76 J 2,655,900 75 T/B 4,974,000 208 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 42,229,500 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 454 484 460 482 28 68,785,700 32,748,289,400 4,397 848.935 484 J 2,578,700 482 T/B 351,700 210 MEGA Bank Mega Tbk. --U8---1 6,175 6,200 6,150 6,150 -25 1,200 7,435,000 3 4,482.899 6,300 J 1,900 6,125 B 1,300 211 META Nusantara Infrastructure Tbk. --U7---1 106 110 106 108 2 39,300 4,191,800 22 32.720 109 J 42,500 108 T/B 3,000 212 MGRO Mahkota Group Tbk. --M1K--1 695 715 695 710 15 2,601,000 1,841,492,500 173 315.556 710 T/J 180,100 705 B 47,500 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,360 2,400 2,360 2,380 20 8,339,700 19,822,571,000 1,469 140.125 2,380 T/J 3,400 2,360 B 17,000 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,425 10,800 10,425 10,550 125 92,400 975,947,500 84 67,197.452 10,675 J 1,000 10,550 T/B 100 215 MLPL Multipolar Tbk. --M9---1 54 61 54 58 4 26,965,200 1,578,733,200 656 6.653 58 T/J 305,600 57 B 311,100 216 MLPT Multipolar Technology Tbk. XDU9---1 1,020 960 950 950 -70 41,600 39,522,000 42 197.917 950 T/J 2,173,700 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 925 1,005 935 980 55 161,193,600 157,426,101,500 10,621 108.889 985 J 1,636,500 980 T/B 1,116,700 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 466 480 468 478 12 2,780,600 1,327,928,000 662 31.867 480 J 530,100 478 T/B 61,600 219 MPPA Matahari Putra Prima Tbk. --U9---1 118 123 118 120 2 1,075,800 129,330,300 264 50.452 121 J 26,200 120 T/B 15,300 220 MRAT Mustika Ratu Tbk. --U5---1 126 139 122 128 2 60,100 7,879,600 21 19.692 132 J 11,300 128 T/B 148,500 221 MSIN MNC Studios International Tbk. --M9---1 292 300 286 292 0 708,600 205,205,000 108 58.400 292 T/J 60,000 290 B 34,400 222 MSKY MNC Sky Vision Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 75.658 1,070 J 10,000 0 B 0 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,415 1,480 1,380 1,400 -15 839,300 1,196,592,500 380 2,520.343 1,410 J 30,000 1,400 T/B 22,400 224 MTLA Metropolitan Land Tbk. --U6---1 400 420 400 420 20 9,300 3,770,000 7 176.581 420 T/J 18,000 400 B 4,800 225 MYOH Samindo Resources Tbk. --U2---1 1,100 1,125 1,055 1,125 25 67,500 74,520,000 54 133.996 1,125 T/J 99,900 1,105 B 100 226 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,300 2,240 2,300 30 4,416,800 10,009,936,000 1,475 11,505.753 2,300 T/J 43,300 2,290 B 45,600 227 MYTX Asia Pacific Investama Tbk. --U4---1 54 56 56 56 2 100 5,600 1 8.417 52 J 24,200 51 B 200 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 515 494 505 15 3,995,700 2,014,792,400 843 155.385 505 T/J 3,000 500 B 28,500 229 NISP Bank OCBC NISP Tbk. --U8---1 705 720 705 715 10 5,500 3,918,500 15 866.415 720 J 1,900 715 T/B 2,400 230 NOBU Bank Nationalnobu Tbk. --U8---1 800 825 800 825 25 1,900 1,522,500 3 220.000 825 T/J 931,700 800 B 300 231 NRCA Nusa Raya Cipta Tbk. --U6---1 344 350 342 350 6 679,900 237,733,400 56 41.176 350 T/J 322,300 348 B 29,300 232 NZIA Nusantara Almazia Tbk. XDU6---1 185 248 184 216 31 67,800 14,522,400 47 98.182 216 T/J 6,500 200 B 20,000 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 800 40,000 3 98.922 50 T/J 2,310,700 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 71 74 70 72 1 3,978,300 286,060,800 394 72.000 73 J 178,900 72 T/B 50,000 235 PANR Panorama Sentrawisata Tbk. --U9---1 100 117 94 94 -6 24,876,400 2,562,101,600 2,047 56.399 95 J 81,300 94 T/B 702,500 236 PANS Panin Sekuritas Tbk. --U8---1 870 905 875 900 30 110,700 99,245,500 55 654.545 900 T/J 8,800 885 B 32,500 237 PBID Panca Budi Idaman Tbk. --U3---1 860 875 845 875 15 90,800 78,250,500 75 102.941 875 T/J 18,500 870 B 2,300 238 PBRX Pan Brothers Tbk. --M4---1 258 268 260 266 8 2,254,900 595,271,800 89 470.796 266 T/J 41,600 264 B 1,000 239 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 1,000 1,050 1,000 1,035 35 254,500 255,288,500 59 86.394 1,035 T/J 8,600 1,020 B 65,000 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 995 1,125 1,020 1,120 125 393,632,700 429,075,084,000 16,785 373.333 1,125 J 2,831,400 1,120 T/B 3,457,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 515 535 510 530 15 141,600 74,824,500 72 103.415 535 J 10,400 525 B 2,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,310 2,310 2,310 2,310 0 10,600 24,486,000 5 958.546 2,350 J 900 2,310 T/B 4,100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 720 790 740 785 65 10,017,900 7,698,044,000 715 1,307.026 790 J 84,700 785 T/B 78,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 17,900 895,000 9 50.000 50 T/J 3,603,100 0 B 0 246 PNIN Paninvest Tbk. --U8---1 760 800 770 775 15 775,800 611,724,000 97 824.117 790 J 82,000 775 T/B 1,700 247 PNLF Panin Financial Tbk. --M8K--1 178 187 179 186 8 16,121,000 2,963,869,400 1,520 201.038 187 J 387,500 186 T/B 996,500 248 POLL Pollux Properti Indonesia Tbk. --U6---1 6,425 6,575 6,425 6,475 50 23,200 150,357,500 41 1,052.846 6,475 T/J 3,200 6,325 B 100 249 PPRE PP Presisi Tbk. --U7---1 184 200 185 200 16 19,728,000 3,806,533,000 3,344 46.512 202 J 84,800 200 T/B 91,000 250 PPRO PP Properti Tbk. XDU6K--1 50 51 50 50 0 51,787,000 2,589,385,700 1,220 108.108 50 T/J 14,869,300 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 178 0 0 178 0 0 0 0 100.208 174 J 900 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,150 3,120 3,120 -20 504,700 1,574,797,000 12 48.000 3,150 J 85,900 3,120 T/B 520,000 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 161 164 160 162 1 143,900 23,541,400 27 120.000 164 J 14,000 162 T/B 3,700 254 PTBA Bukit Asam Tbk. CDM2BX-1 2,360 2,480 2,420 2,440 80 99,983,800 244,318,780,000 11,755 2,121.739 2,450 J 2,849,000 2,440 T/B 5,559,400 255 PTIS Indo Straits Tbk. --U7---1 178 187 173 187 9 3,000 524,200 6 19.684 182 J 1,400 166 B 8,900 256 PTPP PP (Persero) Tbk. --M6XX-1 815 880 840 870 55 60,086,500 51,866,521,000 3,575 163.534 875 J 979,200 870 T/B 5,163,600 257 PTRO Petrosea Tbk. --M2---1 1,280 1,305 1,280 1,300 20 314,900 410,021,500 153 1,040.000 1,305 J 59,200 1,300 T/B 255,200 258 PTSN Sat Nusapersada Tbk --M4---1 179 186 170 181 2 3,140,400 571,821,600 380 93.621 182 J 27,200 181 T/B 17,000 259 PUDP Pudjiadi Prestige Tbk. --U9---1 252 290 240 278 26 1,400 351,800 9 34.674 278 T/J 4,700 240 B 200 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 92 96 92 95 3 1,881,300 176,551,000 260 31.667 95 T/J 45,700 94 B 77,400 261 PWON Pakuwon Jati Tbk. --M6B3-1 434 464 444 458 24 201,228,400 92,164,831,600 9,510 1,765.681 460 J 12,076,200 458 T/B 1,417,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 820 885 830 885 65 680,800 590,649,000 325 80.455 890 J 17,200 885 T/B 10,700 263 RAJA Rukun Raharja Tbk. CDM7---1 113 115 106 107 -6 36,078,000 3,961,668,500 2,961 367.546 108 J 473,800 107 T/B 1,322,900 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 630 605 620 25 27,213,300 16,827,340,500 2,963 387.500 620 T/J 612,600 615 B 526,100 265 RANC Supra Boga Lestari Tbk. --U9---1 378 400 360 360 -18 900 332,800 8 72.000 370 J 299,900 360 T/B 5,700 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 101,200 5,060,000 3 15.994 50 T/J 4,002,000 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,880 4,800 4,710 4,710 -170 800 3,826,000 4 248.131 4,800 J 300 4,700 B 100 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 300 J 2,000 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 97 101 91 96 -1 254,000 23,888,200 56 15.247 96 T/J 27,600 95 B 1,000 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 224 272 216 248 24 30,200 6,617,800 17 1,940.532 242 J 100 216 B 16,200 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,215 1,190 1,190 -10 1,574,100 1,876,028,500 244 466.667 1,200 J 4,000 1,185 B 41,700 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 384 388 382 388 4 16,300 6,238,000 16 323.333 384 J 9,900 382 B 38,700 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. CDU4---1 9,250 9,275 9,225 9,275 25 23,600 218,272,500 44 5,983.871 9,275 T/J 19,400 9,250 B 100 274 SCMA Surya Citra Media Tbk. --M9XX-1 925 985 940 965 40 37,461,500 36,073,572,500 2,944 436.547 970 J 316,100 965 T/B 103,200 275 SDPC Millennium Pharmacon International Tbk. --U9---1 96 99 96 97 1 1,900 187,400 6 64.749 98 J 100 96 B 600 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 770 780 730 780 10 6,100 4,658,000 10 872.434 780 T/J 36,000 770 B 600 277 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,200 2,150 2,200 20 131,300 288,679,000 32 94.017 2,200 T/J 1,997,000 2,190 B 1,900 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,255 1,220 1,240 0 7,033,600 8,697,918,500 2,401 213.793 1,245 J 166,400 1,240 T/B 110,400 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,600 5,175 5,200 -200 570,500 2,980,450,000 719 59.058 5,200 T/J 10,500 5,175 B 67,100 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 218 238 222 238 20 12,600,100 2,893,220,400 771 21.636 238 T/J 37,400 236 B 112,900 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 342 300 334 36 57,504,600 18,985,871,800 5,991 59.643 334 T/J 438,700 332 B 644,900 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,020 1,050 1,000 1,040 20 42,000 42,805,500 46 1,256.039 1,045 J 1,300 1,040 T/B 14,900 283 SMDR Samudera Indonesia Tbk. --U7---1 159 171 160 169 10 217,600 36,753,900 65 678.225 169 T/J 1,000 166 B 10,000 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,425 9,775 9,475 9,725 300 2,930,800 28,376,805,000 2,897 3,384.021 9,725 T/J 49,100 9,700 B 3,200 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 188 188 175 179 -9 95,900 16,873,100 33 92.746 179 T/J 800 175 B 75,900 286 SMMA Sinarmas Multiartha Tbk. --U8---1 15,200 15,700 15,300 15,700 500 700 10,890,000 6 1,170.358 15,850 J 100 15,100 B 100 287 SMRA Summarecon Agung Tbk. --M6K--1 585 650 600 640 55 73,918,900 46,675,557,500 4,699 1,051.594 640 T/J 350,400 635 B 977,700 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,010 1,085 1,010 1,085 75 7,746,200 8,022,752,000 1,987 2,898.047 1,090 J 48,700 1,085 T/B 240,200 289 SOCI Soechi Lines Tbk. --M7---1 122 129 123 127 5 12,466,200 1,583,833,500 642 23.091 128 J 521,600 127 T/B 27,600 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,175 7,400 7,400 7,400 1,225 100 740,000 1 717.576 6,600 J 300 0 B 0 291 SPMA Suparma Tbk. --U3---1 278 278 264 278 0 800 219,600 3 124.619 278 T/J 6,100 264 B 8,600 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 130 0 24,900 3,262,600 90 138.739 132 J 1,000 130 T/B 14,500 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 181 195 183 193 12 65,455,500 12,510,198,200 2,971 80.417 194 J 2,567,000 193 T/B 1,794,400 294 SRSN Indo Acidatama Tbk --U3---1 55 57 55 56 1 1,591,800 88,689,700 78 10.199 56 T/J 1,158,900 55 B 890,400 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 370 404 374 404 34 57,818,100 22,517,749,800 2,478 165.744 404 T/J 9,037,100 402 B 138,000 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 800 820 800 820 20 1,365,300 1,108,830,000 384 122.388 820 T/J 44,700 815 B 21,900 297 STAR Buana Artha Anugerah Tbk. --U4---1 137 137 132 137 0 53,000 7,246,000 5 134.314 137 T/J 465,900 136 B 1,000 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 100 5,000 1 0.714 50 T/J 11,859,900 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 3,200 160,000 2 8.929 50 T/J 46,218,600 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,110 1,165 1,100 1,165 55 37,867,600 42,637,239,500 3,472 287.654 1,165 T/J 315,100 1,160 B 3,000 302 TBLA Tunas Baru Lampung Tbk. --M5---1 515 535 520 535 20 7,192,500 3,813,644,000 560 121.826 535 T/J 83,400 530 B 377,100 303 TCID Mandom Indonesia Tbk. --U5---1 7,775 7,775 7,775 7,775 0 400 3,110,000 4 762.614 7,950 J 1,000 7,650 B 300 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 93 98 94 96 3 9,726,200 934,275,700 725 42.105 96 T/J 215,600 95 B 426,600 305 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 306 TGRA Terregra Asia Energy Tbk. --U7---1 65 83 64 76 11 42,110,800 3,175,526,900 2,415 38.000 77 J 256,800 76 T/B 202,300 307 TINS Timah Tbk. --M2K--1 565 650 575 650 85 93,975,600 58,920,602,000 5,024 332.146 655 J 307,100 650 T/B 9,907,300 308 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 55 J 174,900 52 B 82,200 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,600 4,950 4,710 4,950 350 12,246,700 59,670,336,000 5,416 306.050 4,960 J 76,300 4,950 T/B 145,000 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,220 3,130 3,200 110 194,424,800 619,147,621,000 24,246 1,681.688 3,210 J 1,359,000 3,200 T/B 718,700 311 TMAS Temas Tbk. --M7---1 112 120 108 117 5 4,869,100 570,306,700 323 269.102 118 J 10,000 117 T/B 1,000 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 386 386 370 386 0 215,100 82,326,400 53 81.455 386 T/J 7,200 376 B 4,900 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 20,900 1,045,000 166 80.475 50 T/J 11,500,300 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 290 306 296 304 14 5,453,900 1,643,265,200 448 109.264 306 J 790,200 304 T/B 115,600 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,040 1,010 1,020 0 128,491,600 131,224,491,000 14,051 4,858.762 1,025 J 1,696,800 1,020 T/B 48,800 316 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---1 123 133 124 124 1 400 50,500 2 124.956 123 J 14,200 115 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 19,700 0 B 0 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,285 1,325 1,280 1,315 30 45,000 58,327,000 34 234.587 1,315 T/J 8,000 1,300 B 800 321 TURI Tunas Ridean Tbk. --U9---1 1,370 0 0 1,370 0 0 0 0 3,044.444 1,410 J 3,100 1,355 B 1,000 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,430 1,470 1,430 1,445 15 112,500 162,997,000 223 96.333 1,445 T/J 15,900 1,440 B 4,300 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,580 1,610 1,565 1,580 0 318,900 504,991,500 341 3,063.440 1,580 T/J 64,200 1,575 B 1,000 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,230 3,400 3,250 3,400 170 1,200 3,971,000 7 125.923 3,380 J 9,000 3,200 B 100 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 57 61 58 60 3 909,000 54,423,200 69 2.849 60 T/J 994,500 59 B 2,000 326 UNTR United Tractors Tbk. --M9BX-1 16,125 17,025 16,425 16,950 825 4,100,700 69,094,812,500 4,363 20,178.571 16,950 T/J 267,000 16,925 B 1,200 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,400 8,250 8,275 0 12,197,800 101,135,145,000 4,623 211,853.559 8,300 J 133,300 8,275 T/B 37,100 328 VICO Victoria Investama Tbk. --U8---1 88 88 87 88 0 26,300 2,312,400 14 70.400 88 T/J 11,300 85 B 1,000 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 6,600 330,000 5 16.667 50 T/J 55,388,100 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 196 204 196 200 4 39,500 7,858,500 64 88.471 200 T/J 600 197 B 1,700 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 178 190 180 187 9 20,475,300 3,822,628,700 1,287 64.483 188 J 193,100 187 T/B 318,000 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 92 94 92 92 0 529,500 48,971,100 106 40.162 92 T/J 46,500 91 B 3,700 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 140 150 139 143 3 5,575,400 789,009,800 384 22.000 143 T/J 297,100 142 B 135,200 334 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,250 1,340 1,280 1,335 85 41,329,600 54,565,727,000 6,178 343.141 1,340 J 1,094,700 1,335 T/B 3,513,700 335 WINS Wintermar Offshore Marine Tbk. --U7---1 81 91 76 89 8 365,400 30,910,400 73 24.069 89 T/J 16,000 87 B 5,000 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 206 202 204 4 89,300 18,260,000 42 30.927 204 T/J 20,600 202 B 11,400 337 WOOD Integra Indocabinet Tbk. --M5K--1 340 356 336 350 10 111,559,300 38,604,467,200 4,722 134.615 350 T/J 12,834,100 348 B 71,200 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 167 182 170 181 14 111,550,400 19,806,993,700 4,138 36.939 181 T/J 3,770,600 180 B 1,417,600 339 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 720 760 735 760 40 45,361,600 34,133,591,000 4,218 205.128 765 J 1,634,200 760 T/B 20,300 340 WTON Wijaya Karya Beton Tbk. --M3K--1 266 284 270 284 18 15,750,000 4,431,364,600 1,258 48.136 286 J 546,700 284 T/B 119,600 Total 6,074,165,000 7,250,669,440,800 547,994 3,105,651,900 251,836,000 Jakarta, 16 June 2020 Trading Division