List of Securities Quotation Main Board Date: Wednesday, 17 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 8,475 8,675 8,475 8,650 175 1,580,500 13,534,402,500 1,508 702.704 8,650 T/J 91,300 8,625 B 2,300 2 ABMM ABM Investama Tbk. --U9---1 1,540 1,535 1,520 1,535 -5 1,100 1,673,500 2 40.933 1,530 J 3,300 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,570 1,585 1,525 1,545 -25 18,424,000 28,499,199,500 3,734 1,884.146 1,545 T/J 14,886,700 1,540 B 82,000 4 ACST Acset Indonusa Tbk. --U6---1 264 270 260 264 0 450,900 118,790,600 151 11.086 266 J 98,800 264 T/B 138,900 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 630 640 615 630 0 17,957,500 11,228,309,500 1,553 494.766 635 J 1,696,300 630 T/B 34,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,075 7,200 7,050 7,200 125 100,400 715,652,500 169 309.677 7,200 T/J 16,500 7,175 B 800 7 ADMG Polychem Indonesia Tbk --U3---1 110 113 110 112 2 728,100 81,233,700 104 9.997 112 T/J 580,300 110 B 23,900 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,075 1,095 1,055 1,070 -5 38,939,600 41,704,446,500 7,348 97.273 1,070 T/J 3,809,100 1,065 B 1,459,400 9 AGII Aneka Gas Industri Tbk. --M3---1 486 486 480 480 -6 1,056,900 507,645,000 213 43.636 484 J 13,600 480 T/B 1,121,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 126 131 124 125 -1 8,997,800 1,130,601,400 734 204.222 126 J 23,300 125 T/B 82,600 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 2,580 2,600 2,520 2,570 -10 29,819,700 76,172,666,000 2,675 2,048.282 2,580 J 105,900 2,570 T/B 86,400 13 ALTO Tri Banyan Tirta Tbk. --U5---1 394 390 390 390 -4 100 39,000 1 194.848 380 J 1,300 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 199 200 0 251,800 50,359,800 10 181.818 200 T/J 143,400 199 B 138,800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,100 3,350 3,150 3,210 110 2,500 8,051,000 5 131.020 3,290 J 100 3,110 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 785 810 785 790 5 720,900 571,754,500 398 2,015.872 790 T/J 333,300 785 B 100,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 505 630 505 625 120 600 338,500 6 52.083 625 T/J 5,200 510 B 200 18 ANTM Aneka Tambang Tbk. --M2XX-1 610 645 605 635 25 195,616,600 122,564,100,000 12,365 418.672 640 J 8,360,800 635 T/B 3,676,400 19 APLI Asiaplast Industries Tbk. --U3---1 133 141 124 124 -9 4,700 632,300 8 103.333 124 T/J 87,500 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 117 119 115 117 0 12,527,800 1,464,873,400 639 32.055 118 J 945,700 117 T/B 121,000 21 ARNA Arwana Citramulia Tbk. --M3---1 382 382 380 382 0 40,900 15,611,600 25 2,596.343 384 J 4,300 380 B 76,000 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 1,015 1,020 980 1,010 -5 15,400 15,309,000 33 298.331 1,010 T/J 1,300 995 B 200 24 ASGR Astra Graphia Tbk. CDU9---1 750 760 745 745 -5 1,460,000 1,093,308,500 349 154.462 750 J 163,200 740 B 60,800 25 ASII Astra International Tbk. --M4BX-1 4,970 5,000 4,910 4,970 0 24,744,500 122,562,799,000 7,692 3,554.138 4,970 T/J 7,750,700 4,960 B 38,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,075 1,080 1,070 1,080 5 15,000 16,124,500 15 2,000.000 1,085 J 1,800 1,075 B 1,300 27 ASRI Alam Sutera Realty Tbk. --M6---1 138 142 136 138 0 91,933,800 12,746,198,900 3,075 131.429 139 J 1,370,200 138 T/B 6,341,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 408 420 404 404 -4 8,442,000 3,479,222,800 455 103.590 406 J 52,000 404 T/B 666,700 29 ATIC Anabatic Technologies Tbk. --U9---1 680 680 680 680 0 200 136,000 2 97.143 675 J 5,500 635 B 100 30 AUTO Astra Otoparts Tbk. CDM4---1 920 935 915 920 0 5,886,800 5,424,356,000 673 832.052 925 J 13,400 920 T/B 583,800 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 620,900 31,045,000 9 33.333 50 T/J 122,300 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 570 580 565 575 5 800 458,500 8 7,457.847 575 T/J 4,900 570 B 1,000 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,800 29,000 28,400 28,600 -200 15,960,000 457,061,385,000 13,010 16,342.857 28,625 J 3,100 28,600 T/B 800 34 BBKP Bank Bukopin Tbk. --M8---1 199 202 195 197 -2 50,752,800 10,022,433,000 2,161 58.441 198 J 399,900 197 T/B 226,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,165 1,160 1,110 1,110 -55 4,300 4,798,000 4 80.435 1,160 J 13,200 1,110 T/B 300 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,610 4,750 4,510 4,550 -60 93,134,000 427,386,868,000 16,936 21.884 4,560 J 800 4,550 T/B 1,241,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,130 3,200 3,080 3,100 -30 218,180,800 682,167,601,000 24,338 3,542.857 3,100 T/J 736,900 3,090 B 876,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 758,500 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,145 1,185 1,125 1,140 -5 151,252,200 173,557,032,000 10,150 148.696 1,145 J 1,353,300 1,140 T/B 1,950,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 244 0 0 244 0 0 0 0 248.422 240 J 6,600 232 B 100 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 165 162 164 -1 612,000 99,899,300 65 465.090 164 T/J 73,600 163 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,810 2,870 2,800 2,840 30 1,739,300 4,914,054,000 705 1.604 2,840 T/J 35,700 2,830 B 800 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 134 123 125 -4 54,299,400 6,952,578,200 2,340 73.529 126 J 412,300 125 T/B 1,559,300 44 BFIN BFI Finance Indonesia Tbk. --M8---1 296 300 286 288 -8 6,561,700 1,906,456,400 983 1,475.863 288 T/J 495,600 286 B 472,500 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 134,700 6,735,000 14 146.220 50 T/J 31,145,100 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 970 975 965 970 0 121,500 117,979,500 17 548.035 970 T/J 55,100 965 B 39,400 47 BIRD Blue Bird Tbk. --M7---1 1,290 1,300 1,240 1,255 -35 1,676,500 2,130,413,000 383 19.308 1,260 J 5,000 1,255 T/B 11,000 48 BISI BISI International Tbk. --U1---1 880 880 875 875 -5 48,400 42,407,500 25 437.500 880 J 8,000 875 T/B 5,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 805 790 795 0 4,080,800 3,250,804,000 741 132.500 795 T/J 105,300 790 B 456,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 515 525 515 520 5 6,765,900 3,501,100,500 1,526 120.930 520 T/J 1,120,500 515 B 440,900 51 BKSL Sentul City Tbk. --U6K--1 51 52 50 50 -1 73,842,300 3,705,551,000 872 3.455 51 J 12,417,500 50 T/B 59,603,400 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 2 0.658 50 T/J 118,902,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,025 5,200 4,890 4,900 -125 106,972,300 530,986,004,500 16,636 1,476.495 4,910 J 34,600 4,900 T/B 2,162,900 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 54 52 52 -2 20,300 1,056,000 4 10.400 53 J 200 52 T/B 5,100 55 BMTR Global Mediacom Tbk. --M9K--1 192 197 192 197 5 60,327,400 11,725,687,400 3,115 160.345 198 J 900,000 197 T/B 928,000 56 BNBA Bank Bumi Arta Tbk. --U8---1 288 290 288 290 2 92,300 26,766,400 12 181.250 290 T/J 80,000 284 B 21,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 755 775 740 750 -5 2,778,400 2,082,035,500 477 5.538 750 T/J 785,900 745 B 65,200 58 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 156 159 -2 1,216,000 193,203,000 107 1.894 160 J 33,700 159 T/B 17,900 59 BNLI Bank Permata Tbk. --M8K--1 1,270 1,290 1,270 1,275 5 12,380,200 15,811,429,500 713 13.882 1,275 T/J 823,600 1,270 B 1,889,300 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 80 96 75 86 6 93,900 7,914,400 51 86.000 84 J 5,300 77 B 23,000 61 BRAM Indo Kordsa Tbk. CDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,425 J 100 6,250 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 318 326 316 318 0 36,733,100 11,769,264,800 4,046 62.353 320 J 2,946,700 318 T/B 221,700 63 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,250 1,195 1,210 -15 36,720,600 44,666,818,500 4,347 473.155 1,210 T/J 98,100 1,205 B 69,600 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 810 850 800 820 10 40,508,400 33,080,358,500 3,399 160.625 820 T/J 169,300 815 B 1,342,000 65 BSIM Bank Sinarmas Tbk. --U8---1 505 505 478 496 -9 4,500 2,200,100 16 338.292 496 T/J 9,800 480 B 10,500 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 2,160 2,200 2,160 2,200 40 103,800 225,432,000 77 425.893 2,200 T/J 35,700 2,170 B 100 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,330 3,150 3,260 100 30,533,300 99,021,460,000 11,446 334.359 3,260 T/J 406,500 3,250 B 52,600 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 86 87 1 68,600 5,967,900 18 47.152 87 T/J 9,400 86 B 255,800 70 BULL Buana Lintas Lautan Tbk. --M7---1 238 254 240 244 6 133,919,200 32,576,218,400 4,196 23.861 246 J 853,400 244 T/B 17,700 71 BVIC Bank Victoria International Tbk. --U8---1 70 70 68 70 0 20,300 1,381,000 7 66.192 70 T/J 50,600 69 B 100 72 BWPT Eagle High Plantations Tbk. --U1---1 86 89 86 88 2 17,599,300 1,534,583,100 657 19.246 88 T/J 2,143,700 87 B 307,400 73 BYAN Bayan Resources Tbk. --U2---1 13,450 0 0 13,450 0 0 0 0 231.897 13,575 J 100 12,525 B 200 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 220 222 214 220 0 430,600 93,803,600 131 66.667 220 T/J 7,600 218 B 50,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 252,200 12,610,000 12 28.571 50 T/J 9,440,200 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,820 1,880 1,800 1,830 10 119,300 216,579,500 66 378.099 1,830 T/J 52,500 1,795 B 2,400 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 204 200 200 0 132,400 26,660,000 16 15.650 200 T/J 723,500 196 B 10,000 78 CITY Natura City Developments Tbk. --U6---1 53 53 53 53 0 500 26,500 2 44.167 53 T/J 15,400 51 B 68,400 79 CLEO Sariguna Primatirta Tbk. --M5K--1 462 476 462 470 8 9,692,700 4,540,509,000 1,072 2,043.478 470 T/J 57,100 468 B 367,700 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,450 1,435 1,435 -15 7,100 10,213,500 8 137.313 1,440 J 6,300 1,435 T/B 3,100 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 106,251,200 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,925 6,000 5,800 5,950 25 4,883,600 28,949,215,000 2,854 27,098.420 5,950 T/J 24,500 5,925 B 21,500 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,300 65,000 3 45.455 50 T/J 144,692,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 368 350 350 -18 200 71,800 2 176.620 368 J 800 350 T/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-1 710 730 705 715 5 33,079,000 23,750,592,000 3,057 160.085 720 J 417,900 715 T/B 1,541,700 87 DART Duta Anggada Realty Tbk. --U6---1 282 264 264 264 -18 100 26,400 1 48.804 264 T/J 19,900 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 113,400 5,670,000 8 16.496 50 T/J 229,345,600 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,200 60,000 3 22.222 50 T/J 20,153,900 0 B 0 90 DILD Intiland Development Tbk. --U6---1 200 204 199 202 2 2,391,500 481,897,300 219 35.200 204 J 1,659,700 200 B 191,200 91 DLTA Delta Djakarta Tbk. --U5---1 4,900 5,000 4,900 4,910 10 16,000 78,722,000 21 29,350.230 4,990 J 2,000 4,910 T/B 9,500 92 DMAS Puradelta Lestari Tbk. --M6K--1 177 184 176 183 6 59,097,500 10,622,808,400 2,201 87.143 183 T/J 77,900 182 B 566,800 93 DMND Diamond Food Indonesia Tbk. --U5---1 975 990 975 975 0 21,700 21,171,000 20 106.557 980 J 100 975 T/B 2,000 94 DNAR Bank Oke Indonesia Tbk. --U8---1 146 148 148 148 2 2,100 310,800 2 134.545 0 J 0 150 B 30,000 95 DOID Delta Dunia Makmur Tbk. --M2---1 131 150 131 150 19 84,447,300 12,192,295,000 3,688 203.076 151 J 351,000 150 T/B 4,991,400 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 252 244 240 240 -12 1,200 290,400 3 77.978 270 J 100 242 B 2,000 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 85 85 80 81 -4 81,200 6,512,900 34 14.727 81 T/J 7,900 80 B 4,400 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 76 68 73 0 351,800 25,620,300 77 41.546 73 T/J 187,300 72 B 24,000 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 358 358 354 358 0 587,600 209,575,000 47 96.757 358 T/J 18,300 356 B 30,000 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,975 21,875 21,875 21,875 -100 400 8,750,000 1 1,458.333 20,450 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 550 620 560 600 50 4,129,700 2,424,650,500 1,147 118.812 600 T/J 63,900 595 B 3,000 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,200 2,180 2,200 20 400 874,000 3 809.802 2,200 T/J 100 2,180 B 3,300 103 DYAN Dyandra Media International Tbk. --M9---1 52 53 51 52 0 1,326,900 69,168,800 66 14.857 53 J 57,800 52 T/B 117,000 104 EKAD Ekadharma International Tbk. --U3---1 995 1,000 990 1,000 5 120,300 119,673,500 100 2,538.587 1,000 T/J 76,300 990 B 132,500 105 ELSA Elnusa Tbk. --M2K--1 228 234 226 230 2 41,526,900 9,537,520,200 2,135 57.500 232 J 1,214,400 230 T/B 183,500 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 672,300,700 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 4,700 4,700 4,700 -90 200 940,000 2 652.778 4,700 T/J 9,800 4,480 B 400 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,315 1,330 1,280 1,320 5 10,980,000 14,394,766,500 2,525 132.000 1,320 T/J 123,900 1,315 B 44,100 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 156 165 156 165 9 1,644,300 264,508,600 260 307.200 165 T/J 159,000 164 B 93,300 110 ESTI Ever Shine Tex Tbk. --U4---1 52 52 51 52 0 9,200 476,800 16 20.883 52 T/J 162,000 51 B 200 111 ETWA Eterindo Wahanatama Tbk --U3---1 79 79 78 78 -1 60,600 4,777,300 10 6.424 79 J 49,500 74 B 50,300 112 EXCL XL Axiata Tbk. XDM7BX-1 2,610 2,700 2,610 2,690 80 14,320,500 38,262,328,000 3,707 136.520 2,690 T/J 9,600 2,680 B 69,800 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,100 J 200 6,800 B 500 114 FILM MD Pictures Tbk. --U9---1 174 193 175 186 12 17,095,100 3,121,977,800 1,977 88.571 187 J 13,000 186 T/B 248,600 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 5,226,400 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 100 102 99 100 0 30,461,000 3,049,743,500 1,348 5.556 100 T/J 1,361,000 99 B 9,618,400 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 6,086,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,505 1,545 1,540 1,540 35 400 617,500 2 1,232.000 1,540 T/J 100 1,500 B 2,300 119 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 48,900 49,100 48,400 48,550 -350 693,800 33,741,920,000 2,327 1,894.634 48,550 T/J 4,100 48,525 B 21,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 0 0 1,710 0 0 0 0 146.154 1,675 J 100 1,595 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 280 290 276 276 -4 22,667,800 6,321,584,400 2,156 37.102 276 T/J 2,479,800 274 B 722,500 123 GJTL Gajah Tunggal Tbk. --M4---1 384 412 386 400 16 20,963,700 8,441,932,200 2,074 78.530 402 J 85,900 400 T/B 217,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 85 91 84 89 4 36,390,700 3,233,258,800 1,235 22.250 89 T/J 22,700 88 B 5,483,400 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,305 1,305 1,290 1,305 0 312,400 406,093,000 226 101.556 1,305 T/J 23,300 1,300 B 2,000 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 51 0 378,100 18,910,700 22 21.999 51 T/J 1,394,400 50 B 2,747,200 127 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 85 87 87 87 2 5,900 513,300 6 34.800 86 J 2,500 85 B 113,000 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,858,300 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 5,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 640 690 620 620 -20 1,200 821,000 2 118.095 600 J 300 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 3,240 3,290 3,210 3,240 0 710,400 2,304,494,000 135 87.568 3,240 T/J 131,900 3,210 B 24,500 134 HERO Hero Supermarket Tbk. --U9---1 930 960 875 880 -50 27,300 24,277,500 35 1,836.854 885 J 100 875 B 14,700 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,140 3,080 3,140 40 95,900 298,909,000 52 961.244 3,140 T/J 4,200 3,130 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 0 0 545 0 0 0 0 838.462 545 J 17,500 510 B 1,000 137 HKMU HK Metals Utama Tbk. --U9---1 87 89 84 85 -2 32,088,900 2,748,934,300 1,340 36.957 86 J 563,000 85 T/B 2,183,600 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,765 1,795 1,750 1,765 0 22,973,700 40,628,613,500 3,660 8,810.903 1,765 T/J 990,700 1,760 B 445,300 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 690 665 680 5 27,318,200 18,514,038,000 2,052 219.355 685 J 677,000 680 T/B 67,400 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 449,800 22,490,000 36 27.027 50 T/J 866,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 246 254 236 236 -10 57,300 14,039,000 40 78.667 246 J 5,400 234 B 36,500 142 HRUM Harum Energy Tbk. --M2K--1 1,220 1,230 1,195 1,205 -15 280,000 338,423,500 161 23.173 1,215 J 200 1,200 B 13,100 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,875 9,000 8,875 8,950 75 7,449,300 66,493,922,500 5,601 331.789 8,950 T/J 1,611,000 8,925 B 43,000 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 206 216 200 206 0 311,000 65,311,600 82 16.094 208 J 10,000 206 T/B 9,400 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 158 158 155 158 0 29,700 4,676,300 6 150.476 158 T/J 33,000 157 B 100 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 246 252 246 250 4 58,700 14,579,600 25 163.399 252 J 45,100 250 T/B 4,100 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 43,000 2,150,000 6 14.286 50 T/J 27,771,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 650 660 640 645 -5 824,000 532,836,500 215 86.592 650 J 13,800 645 T/B 47,500 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 172 175 168 172 0 336,200 57,497,700 68 34.400 172 T/J 300 170 B 100 151 INAF Indofarma (Persero) Tbk. --U5---1 1,035 1,060 1,020 1,025 -10 2,156,300 2,226,019,500 781 410.000 1,030 J 72,400 1,025 T/B 26,600 152 INCI Intanwijaya Internasional Tbk --U3---1 360 352 338 350 -10 10,500 3,637,000 10 37.855 350 T/J 59,400 342 B 100 153 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,060 2,920 3,040 40 16,402,700 49,323,587,000 3,904 1,240.816 3,040 T/J 991,000 3,030 B 33,800 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,400 6,550 6,400 6,550 150 15,534,000 100,746,040,000 6,746 1,121.211 6,550 T/J 172,800 6,525 B 15,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,210 2,280 2,230 2,260 50 7,200 16,178,000 21 304.381 2,250 J 2,100 2,210 B 300 156 INDS Indospring Tbk. --M4---1 1,920 2,010 1,920 1,950 30 3,600 7,071,000 11 182.812 2,150 J 1,000 1,925 B 100 157 INDY Indika Energy Tbk. --M2K--1 675 695 665 695 20 17,858,300 12,190,568,500 2,157 23.559 700 J 458,000 695 T/B 908,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,525 5,825 5,525 5,825 300 5,216,600 29,644,822,500 3,103 300.154 5,825 T/J 275,700 5,800 B 31,500 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 52 50 51 0 200,300 10,015,400 23 0.291 51 T/J 600 50 B 29,900 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,525 12,600 12,250 12,450 -75 1,443,100 17,894,152,500 1,981 498.000 12,475 J 4,300 12,450 T/B 6,400 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 418 434 416 424 6 4,365,700 1,843,298,800 662 25.854 424 T/J 15,500 422 B 79,300 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 81 73 74 -4 4,194,000 320,525,300 3,420 35.238 75 J 19,200 74 T/B 25,000 163 IPTV MNC Vision Networks Tbk. --U9---1 384 398 380 386 2 28,756,000 11,168,056,200 28,320 160.833 386 T/J 66,900 384 B 538,700 164 ISAT Indosat Tbk. --M7K--1 2,380 2,420 2,330 2,350 -30 12,781,300 30,379,397,000 3,613 167.857 2,360 J 122,100 2,350 T/B 38,900 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 131 137 131 136 5 7,536,300 1,017,344,100 424 46.102 136 T/J 121,600 135 B 164,000 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,850 7,925 7,750 7,825 -25 1,944,000 15,237,312,500 1,886 55.893 7,825 T/J 480,600 7,800 B 107,900 167 JAWA Jaya Agra Wattie Tbk. --U1---1 69 69 69 69 0 1,100 75,900 3 13.800 72 J 300 69 T/B 500 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 392 420 0 43,700 17,308,400 19 347.633 420 T/J 5,393,000 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,285 1,300 1,250 1,280 -5 30,544,000 38,973,838,000 5,038 349.918 1,285 J 291,800 1,280 T/B 594,100 170 JRPT Jaya Real Property Tbk. --M6K--1 438 446 428 430 -8 1,738,200 752,730,000 201 413.462 430 T/J 884,300 428 B 120,100 171 JSKY Sky Energy Indonesia Tbk. --U4---1 80 81 77 80 0 3,180,900 253,581,500 305 40.000 80 T/J 814,900 79 B 720,400 172 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,150 4,210 4,070 4,150 0 9,313,400 38,651,730,000 4,064 244.722 4,160 J 50,600 4,150 T/B 43,300 173 KAEF Kimia Farma Tbk. --M5---1 1,160 1,200 1,150 1,160 0 5,742,400 6,694,022,500 1,420 1,160.000 1,165 J 169,200 1,160 T/B 305,200 174 KBLI KMI Wire & Cable Tbk. --M4K--1 368 376 362 368 0 744,500 273,922,400 185 44.715 368 T/J 138,800 366 B 24,000 175 KEEN Kencana Energi Lestari Tbk. --M7---1 338 352 326 350 12 1,838,600 622,188,800 70 88.384 350 T/J 3,300 334 B 100 176 KICI Kedaung Indah Can Tbk --U5---1 166 170 164 164 -2 1,000 169,400 2 34.818 204 J 2,000 170 B 5,500 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 152 153 146 149 -3 7,608,300 1,125,699,400 303 5.170 149 T/J 170,500 148 B 2,113,600 178 KINO Kino Indonesia Tbk. XDM5---1 3,410 3,560 3,350 3,450 40 1,298,300 4,509,311,000 479 90.789 3,500 J 24,300 3,450 T/B 700 179 KKGI Resource Alam Indonesia Tbk. --U2---1 200 202 200 200 0 50,600 10,120,200 13 701.754 202 J 71,800 194 B 400 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,425 1,450 1,420 1,430 5 32,750,200 46,842,282,000 3,003 13,947.137 1,435 J 37,000 1,430 T/B 632,900 181 KOBX Kobexindo Tractors Tbk. --U9---1 92 96 91 91 -1 143,400 13,200,000 58 22.750 92 J 30,700 91 T/B 53,900 182 KOTA DMS Propertindo Tbk. --U6---1 665 650 630 640 -25 9,429,100 6,049,896,000 453 320.000 640 T/J 23,400 630 B 48,600 183 KPAL Steadfast Marine Tbk. --U4---1 75 80 70 74 -1 13,210,600 1,015,397,900 1,390 64.348 74 T/J 10,800 73 B 296,600 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 280 286 276 278 -2 19,012,400 5,330,918,800 1,385 34.562 280 J 583,200 278 T/B 606,800 185 KREN Kresna Graha Investama Tbk. --U9---1 181 190 169 169 -12 117,259,800 20,747,683,600 6,217 1,758.219 169 T/J 5,050,100 0 B 0 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 7,200 360,000 6 7.806 50 T/J 18,395,100 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 6,000 5,600 5,600 -400 2,400 13,837,500 10 92.562 5,975 J 200 5,600 T/B 200 188 LINK Link Net Tbk. CDM9---1 2,560 2,630 2,560 2,600 40 4,233,500 11,003,344,000 1,742 162.500 2,610 J 54,700 2,600 T/B 151,200 189 LION Lion Metal Works Tbk. --U3---1 250 282 250 280 30 340,800 87,414,800 23 175.363 280 T/J 1,000 260 B 20,000 190 LPCK Lippo Cikarang Tbk --U6---1 750 770 750 760 10 1,237,900 940,316,000 409 85.687 765 J 21,100 760 T/B 40,200 191 LPGI Lippo General Insurance Tbk. --U8---1 3,800 3,750 3,750 3,750 -50 2,000 7,500,000 3 168.539 4,000 J 600 3,750 T/B 2,600 192 LPKR Lippo Karawaci Tbk. --M6K--1 181 185 177 185 4 18,745,600 3,410,478,100 1,286 59.740 185 T/J 1,461,100 184 B 23,600 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,615 1,690 1,615 1,650 35 34,323,900 56,636,675,500 6,841 37.389 1,650 T/J 181,900 1,645 B 37,000 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 850 825 835 10 25,822,800 21,568,954,000 2,829 215.484 840 J 2,048,500 835 T/B 2,247,000 195 LTLS Lautan Luas Tbk. XDU9---1 442 468 442 464 22 379,700 174,090,000 102 164.022 464 T/J 60,300 462 B 5,600 196 MAIN Malindo Feedmill Tbk. --M3K--1 590 600 575 585 -5 6,626,400 3,881,132,500 1,014 332.386 590 J 425,100 585 T/B 310,200 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 800 40,000 4 6.835 50 T/J 1,272,752,500 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--1 765 805 765 800 35 35,840,200 28,323,843,000 4,082 1,283.800 800 T/J 1,021,300 795 B 372,600 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 460 450 458 0 1,842,500 842,095,400 196 916.000 458 T/J 19,700 450 B 89,500 201 MASA Multistrada Arah Sarana Tbk. --U4---1 500 625 500 570 70 228,500 130,619,000 62 405.290 570 T/J 40,000 560 B 51,000 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,625 0 0 6,625 0 0 0 0 3,012.226 7,950 J 100 6,200 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 314 318 310 314 0 470,300 147,394,000 117 19.625 316 J 79,800 314 T/B 14,100 204 MBTO Martina Berto Tbk. --U5---1 60 65 60 61 1 413,000 25,026,400 20 8.243 62 J 200 61 T/B 199,800 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 119 133 118 131 12 28,890,800 3,721,746,500 2,798 117.497 132 J 519,000 131 T/B 2,500 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,096,100 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 75 77 72 74 -1 60,686,000 4,500,970,700 1,096 21.961 75 J 4,141,700 74 T/B 1,956,600 208 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 92,878,700 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 482 490 476 480 -2 55,694,300 26,759,148,200 2,849 845.413 482 J 464,600 480 T/B 2,950,800 210 MEGA Bank Mega Tbk. --U8---1 6,150 6,150 6,150 6,150 0 500 3,075,000 2 4,482.899 6,400 J 200 6,150 T/B 4,500 211 META Nusantara Infrastructure Tbk. --U7---1 108 111 105 109 1 172,300 18,473,700 30 33.023 109 T/J 150,000 108 B 90,200 212 MGRO Mahkota Group Tbk. --M1K--1 710 715 695 695 -15 3,222,500 2,270,747,500 230 308.889 695 T/J 91,300 690 B 52,200 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,410 2,350 2,350 -30 9,482,900 22,627,555,000 1,439 138.359 2,380 J 3,900 2,350 T/B 107,000 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,600 10,525 10,550 0 57,100 602,430,000 27 67,197.452 10,600 J 3,400 10,525 B 500 215 MLPL Multipolar Tbk. --M9---1 58 59 56 56 -2 4,675,200 267,935,500 127 6.423 57 J 199,500 56 T/B 87,900 216 MLPT Multipolar Technology Tbk. XDU9---1 950 885 885 885 -65 89,800 79,473,000 56 184.375 885 T/J 2,124,500 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 995 945 960 -20 132,992,000 127,595,478,500 10,501 106.667 960 T/J 6,980,800 955 B 1,441,100 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 478 515 478 505 27 15,492,300 7,678,367,200 3,153 33.667 510 J 295,200 505 T/B 500,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 120 123 118 121 1 584,000 69,728,100 98 50.872 121 T/J 81,900 120 B 50,000 220 MRAT Mustika Ratu Tbk. --U5---1 128 130 128 130 2 48,500 6,299,000 11 20.000 130 T/J 128,100 128 B 6,100 221 MSIN MNC Studios International Tbk. --M9---1 292 300 286 292 0 444,900 129,064,200 63 58.400 292 T/J 148,100 290 B 10,000 222 MSKY MNC Sky Vision Tbk. --U9---1 1,150 1,070 1,070 1,070 -80 4,600 4,922,000 12 70.395 1,070 T/J 197,500 0 B 0 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,400 1,425 1,380 1,400 0 352,100 492,200,000 226 2,520.343 1,400 T/J 1,300 1,395 B 1,600 224 MTLA Metropolitan Land Tbk. --U6---1 420 430 420 420 0 11,500 4,905,800 5 176.581 428 J 19,000 420 T/B 2,600 225 MYOH Samindo Resources Tbk. --U2---1 1,125 1,190 1,120 1,140 15 165,100 187,512,000 110 135.783 1,140 T/J 19,400 1,135 B 16,500 226 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,320 2,250 2,300 0 1,971,600 4,495,448,000 864 11,505.753 2,300 T/J 244,000 2,290 B 500 227 MYTX Asia Pacific Investama Tbk. --U4---1 56 53 53 53 -3 52,100 2,761,300 11 7.966 54 J 11,700 0 B 0 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 505 520 500 505 0 1,689,300 854,924,000 366 155.385 505 T/J 153,300 500 B 300,000 229 NISP Bank OCBC NISP Tbk. --U8---1 715 720 705 715 0 8,400 6,009,500 15 866.415 720 J 1,300 715 T/B 200,000 230 NOBU Bank Nationalnobu Tbk. --U8---1 825 825 810 810 -15 700 568,500 4 216.000 830 J 300 800 B 1,000 231 NRCA Nusa Raya Cipta Tbk. --U6---1 350 350 348 350 0 424,200 148,458,000 32 41.176 350 T/J 251,600 348 B 3,000 232 NZIA Nusantara Almazia Tbk. XDU6---1 216 270 206 270 54 54,200 13,416,600 32 122.727 0 J 0 262 B 2,000 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 2,000 100,000 11 98.922 50 T/J 2,630,500 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 72 80 69 74 2 9,276,400 696,407,700 683 74.000 75 J 274,000 73 B 159,100 235 PANR Panorama Sentrawisata Tbk. --U9---1 94 98 95 97 3 2,697,200 260,555,200 246 58.199 97 T/J 408,500 96 B 194,400 236 PANS Panin Sekuritas Tbk. --U8---1 900 930 900 915 15 154,600 140,489,000 84 665.455 915 T/J 1,000 900 B 4,300 237 PBID Panca Budi Idaman Tbk. XDU3---1 875 875 845 850 -25 192,400 164,688,500 81 100.000 850 T/J 232,800 845 B 40,500 238 PBRX Pan Brothers Tbk. --M4---1 266 258 256 258 -8 1,059,000 271,380,200 51 456.637 260 J 327,700 258 T/B 607,300 239 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 1,035 1,050 1,000 1,030 -5 382,400 383,492,000 84 85.977 1,030 T/J 9,500 1,020 B 100,000 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,120 1,155 1,095 1,125 5 234,780,900 263,033,830,000 12,019 375.000 1,130 J 3,438,300 1,125 T/B 421,200 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 540 520 540 10 176,800 94,096,500 69 105.366 540 T/J 78,200 530 B 1,500 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,310 2,310 2,310 2,310 0 13,500 31,185,000 6 958.546 2,350 J 500 2,310 T/B 7,700 244 PNBN Bank Pan Indonesia Tbk --M8K--1 785 810 775 790 5 13,158,600 10,359,921,500 1,097 1,315.351 795 J 3,900 790 T/B 3,433,100 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 762,000 38,100,000 20 50.000 50 T/J 5,128,500 0 B 0 246 PNIN Paninvest Tbk. --U8---1 775 800 775 775 0 79,200 62,168,500 38 824.117 795 J 1,000 775 T/B 2,200 247 PNLF Panin Financial Tbk. --M8K--1 186 190 184 190 4 34,575,400 6,534,424,100 699 205.361 191 J 101,200 190 T/B 2,271,700 248 POLL Pollux Properti Indonesia Tbk. --U6---1 6,475 6,900 6,400 6,600 125 87,000 576,127,500 250 1,073.171 6,600 T/J 4,300 6,475 B 100 249 PPRE PP Presisi Tbk. --U7---1 200 210 198 210 10 28,052,100 5,649,771,200 4,399 48.837 210 T/J 508,000 208 B 44,000 250 PPRO PP Properti Tbk. XDU6K--1 50 51 50 50 0 25,270,200 1,263,510,100 507 108.108 50 T/J 14,339,400 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 178 0 0 178 0 0 0 0 100.208 166 J 4,200 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,120 3,170 3,140 3,170 50 3,600 11,397,000 10 48.769 3,200 J 7,800 3,170 T/B 1,800 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 162 163 158 161 -1 149,000 23,572,100 32 119.259 161 T/J 21,200 160 B 100,400 254 PTBA Bukit Asam Tbk. CDM2BX-1 2,440 2,490 2,420 2,470 30 115,857,300 283,351,386,000 13,769 2,147.826 2,480 J 7,509,800 2,470 T/B 613,200 255 PTIS Indo Straits Tbk. --U7---1 187 178 178 178 -9 1,200 213,600 1 18.737 187 J 2,100 175 B 1,200 256 PTPP PP (Persero) Tbk. XDM6XX-1 870 905 855 900 30 65,009,100 57,432,243,500 4,666 169.173 905 J 3,159,900 900 T/B 2,072,300 257 PTRO Petrosea Tbk. --M2---1 1,300 1,310 1,290 1,300 0 419,300 543,200,000 150 1,040.000 1,305 J 4,200 1,300 T/B 72,300 258 PTSN Sat Nusapersada Tbk --M4---1 181 183 171 180 -1 1,518,400 274,867,500 289 93.104 181 J 89,400 180 T/B 187,100 259 PUDP Pudjiadi Prestige Tbk. --U9---1 278 280 260 260 -18 2,500 652,000 5 32.429 260 T/J 1,300 0 B 0 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 95 99 90 94 -1 3,959,100 381,676,500 417 31.333 95 J 7,900 94 T/B 185,300 261 PWON Pakuwon Jati Tbk. --M6B3-1 458 470 458 464 6 136,660,400 63,339,172,600 6,481 1,788.812 466 J 191,400 464 T/B 2,110,000 262 PZZA Sarimelati Kencana Tbk. --U9---1 885 895 845 860 -25 496,600 428,511,500 215 78.182 860 T/J 165,700 855 B 314,100 263 RAJA Rukun Raharja Tbk. --M7---1 107 108 102 105 -2 9,183,600 962,765,300 851 360.676 106 J 505,100 105 T/B 224,600 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 640 615 640 20 32,053,400 20,163,797,000 2,931 400.000 645 J 796,300 640 T/B 322,200 265 RANC Supra Boga Lestari Tbk. --U9---1 360 370 356 356 -4 12,900 4,599,200 10 71.200 358 J 2,500 356 T/B 88,900 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 62,100 3,105,000 4 15.994 50 T/J 3,753,700 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,710 4,800 4,800 4,800 90 2,500 12,000,000 4 252.872 5,000 J 14,200 4,700 B 1,100 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 312 J 38,600 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 96 97 94 97 1 27,300 2,592,200 9 15.406 97 T/J 20,300 95 B 3,500 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 248 268 242 242 -6 17,600 4,262,400 13 1,893.584 242 T/J 2,100 238 B 10,200 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,160 1,195 5 2,856,100 3,361,670,500 567 468.627 1,195 T/J 38,500 1,180 B 800 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 388 388 380 380 -8 99,900 38,167,000 21 316.667 386 J 45,000 380 T/B 38,100 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. CDU4---1 9,275 9,375 9,250 9,350 75 53,500 497,500,000 81 6,032.258 9,375 J 3,100 9,300 B 1,100 274 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,010 950 1,005 40 28,067,100 27,804,486,500 2,771 454.642 1,010 J 1,014,100 1,005 T/B 700 275 SDPC Millennium Pharmacon International Tbk. --U9---1 97 99 97 98 1 7,100 691,000 8 65.417 99 J 1,000 97 B 500 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 770 760 760 -20 3,000 2,281,000 5 850.064 760 T/J 18,200 750 B 500 277 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,170 2,200 0 94,600 207,682,000 43 94.017 2,200 T/J 1,979,900 2,170 B 31,300 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,255 1,230 1,230 -10 2,892,100 3,576,673,500 1,914 212.069 1,240 J 689,100 1,230 T/B 546,100 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,350 5,200 5,200 0 238,700 1,255,070,000 362 59.058 5,250 J 6,500 5,200 T/B 36,300 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 238 244 228 234 -4 9,582,300 2,239,893,000 698 21.273 234 T/J 6,100 232 B 96,600 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 334 336 318 324 -10 11,648,000 3,790,848,800 1,774 57.857 324 T/J 411,100 322 B 185,300 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,040 1,070 1,025 1,030 -10 13,500 14,078,500 18 1,243.961 1,045 J 3,000 1,030 T/B 10,000 283 SMDR Samudera Indonesia Tbk. --U7---1 169 170 163 165 -4 250,700 41,685,800 53 662.172 167 J 22,200 165 T/B 27,400 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,725 9,825 9,600 9,625 -100 2,715,200 26,283,427,500 2,169 3,349.224 9,750 J 10,200 9,625 T/B 302,000 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 180 175 180 1 1,702,000 304,261,100 12 93.264 180 T/J 100,800 175 B 209,800 286 SMMA Sinarmas Multiartha Tbk. --U8---1 15,700 16,150 15,700 16,150 450 11,300 182,065,000 7 1,203.903 16,150 T/J 3,000 16,000 B 100 287 SMRA Summarecon Agung Tbk. --M6K--1 640 660 625 650 10 59,129,800 38,017,513,000 4,097 1,068.025 650 T/J 282,500 645 B 1,961,100 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,085 1,105 1,055 1,065 -20 3,533,100 3,785,412,000 1,553 2,844.627 1,070 J 16,900 1,065 T/B 44,800 289 SOCI Soechi Lines Tbk. --M7---1 127 131 126 130 3 17,378,100 2,243,394,800 1,022 23.636 130 T/J 392,700 129 B 27,400 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 7,400 0 0 7,400 0 0 0 0 717.576 6,900 J 1,200 0 B 0 291 SPMA Suparma Tbk. --U3---1 278 278 266 278 0 4,800 1,302,400 10 124.619 278 T/J 4,200 266 B 800 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 130 0 108,700 14,179,600 40 138.739 132 J 5,000 130 T/B 9,700 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 198 190 191 -2 47,654,600 9,209,281,400 2,593 79.583 192 J 742,900 191 T/B 2,256,300 294 SRSN Indo Acidatama Tbk --U3---1 56 57 55 55 -1 5,036,500 280,396,000 151 10.017 57 J 1,172,100 55 T/B 575,000 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 404 408 382 398 -6 78,877,400 31,105,506,200 3,215 163.282 398 T/J 5,236,900 396 B 248,900 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 820 825 805 810 -10 709,700 578,966,500 204 120.896 815 J 7,700 810 T/B 40,100 297 STAR Buana Artha Anugerah Tbk. --U4---1 137 137 136 137 0 573,000 77,950,500 9 134.314 137 T/J 548,200 133 B 1,000 298 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 12,400,100 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 56,272,200 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,165 1,180 1,145 1,165 0 64,059,700 74,928,043,000 3,777 287.654 1,170 J 1,124,900 1,165 T/B 20,000 302 TBLA Tunas Baru Lampung Tbk. --M5---1 535 565 530 565 30 10,257,400 5,632,095,000 1,033 128.658 565 T/J 351,200 560 B 57,400 303 TCID Mandom Indonesia Tbk. --U5---1 7,775 7,700 7,700 7,700 -75 100 770,000 1 755.257 7,950 J 1,100 7,700 T/B 3,000 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 102 95 100 4 16,729,600 1,654,406,800 1,218 43.860 100 T/J 737,100 99 B 144,100 305 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 76 78 71 71 -5 12,144,600 882,953,700 916 35.500 72 J 588,500 71 T/B 99,600 307 TINS Timah Tbk. --M2K--1 650 680 630 645 -5 76,879,900 50,141,230,500 5,106 329.591 650 J 896,400 645 T/B 2,369,800 308 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 54 J 26,300 52 B 50,000 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,950 5,075 4,890 5,025 75 10,856,600 54,083,115,500 4,285 310.687 5,050 J 328,400 5,025 T/B 1,168,600 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,200 3,230 3,140 3,210 10 177,784,900 566,920,510,000 15,942 1,686.943 3,220 J 5,587,500 3,210 T/B 26,254,200 311 TMAS Temas Tbk. --M7---1 117 125 117 120 3 5,636,200 682,866,900 413 276.002 121 J 64,500 120 T/B 200,000 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 386 378 370 370 -16 149,000 55,780,800 59 78.079 370 T/J 18,100 360 B 11,000 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 8,300 415,000 6 80.475 50 T/J 24,975,500 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 304 310 302 306 2 2,797,000 853,909,000 400 109.983 308 J 224,800 306 T/B 240,500 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,060 1,015 1,060 40 120,465,700 126,042,272,000 13,435 5,049.302 1,060 T/J 292,700 1,055 B 91,600 316 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---1 124 126 116 116 -8 8,800 1,092,500 6 116.894 126 J 24,500 116 T/B 5,200 318 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---1 398 398 398 398 0 500 199,000 1 237.414 398 T/J 41,700 0 B 0 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,315 1,365 1,290 1,290 -25 82,000 107,398,500 45 230.127 1,320 J 15,900 1,290 T/B 10,600 321 TURI Tunas Ridean Tbk. --U9---1 1,370 1,350 1,350 1,350 -20 2,300 3,105,000 3 3,000.000 1,370 J 300 1,350 T/B 12,700 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,465 1,400 1,445 0 652,600 934,992,000 407 96.333 1,445 T/J 53,000 1,435 B 3,700 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,580 1,595 1,580 1,595 15 253,500 403,016,500 220 3,092.524 1,595 T/J 10,700 1,590 B 1,400 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,400 3,400 3,400 0 200 680,000 1 125.923 3,390 J 9,000 3,310 B 400 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 60 60 58 58 -2 498,500 29,361,400 50 2.754 59 J 69,300 58 T/B 4,800 326 UNTR United Tractors Tbk. --M9BX-1 16,950 17,950 16,950 17,700 750 4,337,900 76,825,552,500 4,726 21,071.429 17,700 T/J 218,700 17,675 B 9,900 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,325 8,150 8,275 0 10,800,100 89,598,982,500 4,450 211,853.559 8,300 J 24,300 8,225 B 1,000 328 VICO Victoria Investama Tbk. --U8---1 88 90 84 90 2 8,800 788,400 8 72.000 90 T/J 172,700 87 B 1,500 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 35,200 1,760,000 4 16.667 50 T/J 54,183,300 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 200 218 200 200 0 33,500 6,800,400 62 88.471 202 J 600 200 T/B 30,900 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 187 204 186 204 17 100,532,100 19,871,766,400 3,906 70.345 206 J 2,723,100 204 T/B 2,036,200 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 92 92 90 90 -2 705,500 63,710,500 152 39.288 90 T/J 21,700 89 B 7,900 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 143 144 140 143 0 4,396,100 621,819,200 236 22.000 143 T/J 1,000 142 B 4,000 334 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,335 1,355 1,290 1,330 -5 39,381,000 51,498,097,000 5,838 341.856 1,330 T/J 1,456,000 1,325 B 286,400 335 WINS Wintermar Offshore Marine Tbk. --U7---1 89 89 89 89 0 1,100 97,900 2 24.069 89 T/J 39,700 86 B 100 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 204 208 202 206 2 136,900 27,963,200 40 31.230 206 T/J 11,200 204 B 85,800 337 WOOD Integra Indocabinet Tbk. --M5K--1 350 354 340 344 -6 62,440,100 21,579,117,200 2,536 132.308 344 T/J 5,229,100 342 B 832,800 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 181 222 180 208 27 477,511,200 94,121,838,500 14,293 42.449 208 T/J 5,362,500 206 B 3,521,700 339 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 760 780 740 770 10 42,850,500 32,538,661,500 3,593 207.827 770 T/J 25,400 765 B 360,500 340 WTON Wijaya Karya Beton Tbk. --M3K--1 284 308 278 302 18 56,669,300 16,625,128,600 3,463 51.186 304 J 591,800 302 T/B 2,460,800 Total 5,220,063,600 6,272,823,350,200 504,773 3,128,315,500 199,458,400 Jakarta, 17 June 2020 Trading Division