List of Securities Quotation Main Board Date: Thursday, 18 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 8,650 8,650 8,475 8,550 -100 891,100 7,642,900,000 664 694.580 8,575 J 53,300 8,550 T/B 33,300 2 ABMM ABM Investama Tbk. --U9---1 1,535 0 0 1,535 0 0 0 0 40.933 1,500 J 2,300 1,430 B 500 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,545 1,545 1,490 1,490 -55 23,932,200 35,891,713,000 4,816 1,817.073 1,495 J 15,800 1,490 T/B 746,800 4 ACST Acset Indonusa Tbk. --U6---1 264 268 260 260 -4 949,500 249,104,400 153 10.918 262 J 10,000 260 T/B 51,000 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 630 645 620 635 5 21,028,500 13,341,541,500 1,691 498.692 635 T/J 5,035,200 630 B 1,617,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,200 7,175 6,950 7,050 -150 219,600 1,550,262,500 184 303.226 7,075 J 10,000 7,050 T/B 2,100 7 ADMG Polychem Indonesia Tbk --U3---1 112 113 105 106 -6 4,435,500 475,376,100 197 9.461 108 J 63,200 105 B 175,100 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,070 1,075 1,030 1,030 -40 59,061,200 61,962,257,500 9,770 93.636 1,035 J 10,000 1,030 T/B 3,426,100 9 AGII Aneka Gas Industri Tbk. --M3---1 480 490 480 490 10 1,025,000 492,397,000 132 44.545 492 J 11,000 490 T/B 18,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 137 123 129 4 41,271,300 5,384,925,400 3,449 210.757 129 T/J 252,600 128 B 397,200 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 2,570 2,570 2,480 2,540 -30 24,009,800 60,599,737,000 2,558 2,024.372 2,550 J 61,700 2,540 T/B 1,600 13 ALTO Tri Banyan Tirta Tbk. --U5---1 390 386 386 386 -4 200 77,200 1 192.850 384 J 3,100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 199 200 0 271,600 54,300,100 15 181.818 200 T/J 125,100 199 B 119,100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,210 0 0 3,210 0 0 0 0 131.020 3,210 J 300 3,030 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 790 805 785 790 0 552,600 435,833,500 267 2,015.872 800 J 1,100 790 T/B 96,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 625 750 590 590 -35 20,000 14,344,500 24 49.167 590 T/J 16,600 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 635 640 620 620 -15 88,492,800 55,557,592,000 7,103 408.782 625 J 1,046,000 620 T/B 1,230,200 19 APLI Asiaplast Industries Tbk. --U3---1 124 120 116 116 -8 4,200 487,800 10 96.667 123 J 100 117 B 200 20 APLN Agung Podomoro Land Tbk. --M6K--1 117 129 115 129 12 143,062,600 17,898,378,000 5,393 35.342 129 T/J 1,094,200 128 B 1,037,000 21 ARNA Arwana Citramulia Tbk. --M3---1 382 382 376 382 0 261,700 99,750,000 62 2,596.343 382 T/J 14,600 378 B 59,300 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 1,010 1,035 1,000 1,025 15 26,300 26,788,000 38 302.762 1,025 T/J 104,600 1,015 B 1,000 24 ASGR Astra Graphia Tbk. CDU9---1 745 755 745 750 5 2,874,500 2,156,988,500 488 155.498 750 T/J 928,300 745 B 185,500 25 ASII Astra International Tbk. --M4BX-1 4,970 4,970 4,800 4,800 -170 40,331,900 195,701,656,000 11,331 3,432.568 4,830 J 200 4,800 T/B 1,507,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,085 1,070 1,080 0 17,100 18,436,500 19 2,000.000 1,085 J 1,700 1,075 B 2,100 27 ASRI Alam Sutera Realty Tbk. --M6---1 138 148 135 145 7 180,574,800 25,925,004,800 5,959 138.095 145 T/J 3,529,000 144 B 1,689,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 404 420 404 408 4 11,372,700 4,687,832,000 723 104.615 410 J 24,000 408 T/B 1,431,300 29 ATIC Anabatic Technologies Tbk. --U9---1 680 845 780 780 100 500 398,500 5 111.429 780 T/J 6,200 775 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 920 900 880 895 -25 3,077,500 2,739,263,000 660 809.442 900 J 354,800 895 T/B 67,800 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 200 10,000 1 33.333 50 T/J 152,200 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 575 575 560 570 -5 5,700 3,200,500 8 7,392.996 570 T/J 4,400 555 B 100 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,600 28,700 27,925 27,925 -675 13,606,400 383,275,902,500 11,564 15,957.143 28,175 J 5,600 27,925 T/B 1,158,700 34 BBKP Bank Bukopin Tbk. --M8---1 197 198 186 189 -8 106,761,500 20,422,636,000 4,140 56.068 189 T/J 4,605,600 188 B 2,011,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,110 1,165 1,130 1,130 20 14,800 17,044,000 10 81.884 1,130 T/J 2,800 1,100 B 2,400 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,550 4,570 4,430 4,500 -50 52,063,500 235,124,935,000 12,306 21.643 4,500 T/J 481,400 4,490 B 471,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,100 3,120 3,040 3,050 -50 130,942,600 403,578,342,000 18,840 3,485.714 3,080 J 16,100 3,050 T/B 7,989,000 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 929,700 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,140 1,160 1,100 1,135 -5 112,406,700 128,059,371,500 8,549 148.043 1,140 J 391,000 1,135 T/B 336,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 244 240 228 230 -14 122,200 28,055,800 12 234.168 230 T/J 69,200 228 B 8,400 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 164 171 162 165 1 9,341,600 1,563,360,200 8,898 467.926 165 T/J 26,300 164 B 80,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,840 2,850 2,790 2,830 -10 1,829,900 5,174,843,000 603 1.598 2,830 T/J 127,900 2,820 B 50,300 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 125 132 125 128 3 30,380,000 3,917,945,800 1,436 75.294 128 T/J 1,084,300 127 B 450,400 44 BFIN BFI Finance Indonesia Tbk. --M8---1 288 288 282 284 -4 7,113,400 2,034,085,600 608 1,455.365 284 T/J 1,340,100 282 B 347,300 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 2,377,900 118,895,000 24 146.220 50 T/J 27,157,700 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 970 970 960 965 -5 420,400 404,440,500 76 545.210 965 T/J 16,500 960 B 500 47 BIRD Blue Bird Tbk. --M7---1 1,255 1,250 1,200 1,235 -20 854,000 1,045,838,000 314 19.000 1,235 T/J 14,500 1,225 B 8,400 48 BISI BISI International Tbk. --U1---1 875 875 860 870 -5 72,600 63,168,500 44 435.000 875 J 130,500 865 B 26,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 800 790 795 0 3,045,800 2,415,856,500 550 132.500 795 T/J 238,700 790 B 86,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 520 525 510 510 -10 6,371,500 3,285,408,500 1,785 118.605 515 J 5,300 510 T/B 2,021,800 51 BKSL Sentul City Tbk. --U6K--1 50 52 50 51 1 125,617,800 6,405,678,300 1,141 3.524 51 T/J 6,820,700 50 B 69,913,600 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 135,757,800 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,900 4,970 4,780 4,820 -80 76,087,600 371,697,605,000 11,719 1,452.389 4,900 J 120,800 4,820 T/B 4,030,200 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 51 52 0 3,000 154,500 8 10.400 52 T/J 100 51 B 61,300 55 BMTR Global Mediacom Tbk. --M9K--1 197 210 194 204 7 116,004,500 23,550,058,200 4,283 166.043 204 T/J 483,900 202 B 830,200 56 BNBA Bank Bumi Arta Tbk. --U8---1 290 288 278 286 -4 237,100 66,950,200 41 178.750 288 J 40,000 286 T/B 900 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 750 760 730 750 0 3,211,900 2,415,265,500 338 5.538 755 J 27,600 750 T/B 124,300 58 BNII Bank Maybank Indonesia Tbk. --U8---1 159 164 158 161 2 751,400 120,057,700 107 1.918 161 T/J 29,400 160 B 41,300 59 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,275 1,275 0 11,089,000 14,138,671,000 199 13.882 1,275 T/J 1,606,200 1,270 B 1,561,400 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 86 86 85 85 -1 3,500 297,800 6 85.000 85 T/J 98,900 0 B 0 61 BRAM Indo Kordsa Tbk. CDU4---1 6,200 7,425 6,500 6,500 300 1,900 13,805,000 12 252.972 7,300 J 400 6,000 B 700 62 BRIS Bank BRIsyariah Tbk. --M8---1 318 322 316 316 -2 30,224,700 9,621,010,400 2,703 61.961 318 J 1,107,300 316 T/B 1,449,500 63 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,215 1,130 1,130 -80 43,558,800 51,141,318,500 4,519 441.872 1,160 J 1,500 1,130 T/B 9,955,000 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 820 835 800 815 -5 49,395,300 40,512,623,500 3,087 159.646 825 J 249,800 815 T/B 101,800 65 BSIM Bank Sinarmas Tbk. --U8---1 496 500 494 494 -2 11,900 5,884,000 9 336.928 494 T/J 2,300 486 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 2,200 2,220 2,170 2,190 -10 43,800 95,228,000 53 423.957 2,180 J 3,000 2,170 B 45,500 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,260 3,280 3,170 3,250 -10 16,054,200 52,179,830,000 4,265 333.333 3,260 J 131,200 3,250 T/B 1,214,900 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 87 85 86 -1 1,329,300 113,932,700 73 46.610 86 T/J 52,000 85 B 180,500 70 BULL Buana Lintas Lautan Tbk. --M7---1 244 252 244 246 2 95,805,300 23,611,556,000 3,716 24.056 246 T/J 498,900 244 B 1,130,000 71 BVIC Bank Victoria International Tbk. --U8---1 70 72 68 69 -1 115,100 8,111,400 111 65.246 71 J 10,000 69 T/B 51,500 72 BWPT Eagle High Plantations Tbk. --U1---1 88 95 86 90 2 74,353,000 6,806,366,500 4,201 19.684 90 T/J 2,008,600 89 B 2,010,000 73 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 200 2,690,000 2 231.897 13,450 T/J 400 12,525 B 200 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 220 222 216 216 -4 215,200 46,623,800 66 65.455 218 J 159,700 216 T/B 8,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 284,400 14,220,000 13 28.571 50 T/J 9,911,400 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,830 1,850 1,795 1,845 15 134,500 242,640,500 44 381.198 1,845 T/J 14,800 1,815 B 6,300 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 202 196 200 0 838,000 167,561,000 17 15.650 202 J 120,100 196 B 2,200 78 CITY Natura City Developments Tbk. --U6---1 53 53 53 53 0 500 26,500 1 44.167 53 T/J 16,600 51 B 63,200 79 CLEO Sariguna Primatirta Tbk. --M5K--1 470 472 464 466 -4 5,673,000 2,647,455,800 671 2,026.087 468 J 344,200 466 T/B 20,700 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,435 1,455 1,435 1,450 15 17,900 25,693,000 6 138.748 1,450 T/J 100 1,440 B 2,500 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 99,681,500 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,950 5,925 5,550 5,550 -400 6,677,000 38,027,742,500 3,108 25,276.677 5,675 J 105,600 5,550 T/B 4,924,800 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,100 205,000 3 45.455 50 T/J 140,730,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 380 380 380 30 100 38,000 1 191.759 380 T/J 4,700 352 B 1,000 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-1 715 735 700 730 15 65,960,000 47,462,393,000 4,012 163.443 730 T/J 3,465,100 725 B 258,600 87 DART Duta Anggada Realty Tbk. --U6---1 264 0 0 264 0 0 0 0 48.804 262 J 100 246 B 3,100 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 21,900 1,095,000 6 16.496 50 T/J 223,250,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 7,000 350,000 2 22.222 50 T/J 18,652,000 0 B 0 90 DILD Intiland Development Tbk. --U6---1 202 202 196 198 -4 4,538,100 899,618,300 421 34.503 198 T/J 86,800 197 B 75,200 91 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,910 4,910 4,910 0 3,200 15,712,000 5 29,350.230 4,990 J 3,500 4,910 T/B 700 92 DMAS Puradelta Lestari Tbk. --M6K--1 183 187 177 178 -5 89,990,300 16,443,561,700 3,021 84.762 181 J 90,000 178 T/B 7,307,700 93 DMND Diamond Food Indonesia Tbk. --U5---1 975 980 970 980 5 1,900 1,847,500 11 107.104 975 J 9,900 970 B 800 94 DNAR Bank Oke Indonesia Tbk. --U8---1 148 0 0 148 0 0 0 0 134.545 199 J 200 151 B 30,500 95 DOID Delta Dunia Makmur Tbk. --M2---1 150 160 143 146 -4 175,190,200 26,493,022,500 7,589 197.661 146 T/J 416,400 145 B 465,600 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 240 260 226 230 -10 1,500 358,400 7 74.729 260 J 100 230 T/B 1,900 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 81 81 76 80 -1 163,200 13,213,600 13 14.545 81 J 48,000 78 B 13,500 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 75 68 73 0 191,100 14,077,100 47 41.546 74 J 165,800 73 T/B 66,700 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 358 358 354 358 0 878,400 314,111,200 48 96.757 358 T/J 91,800 354 B 110,800 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,875 0 0 21,875 0 0 0 0 1,458.333 21,850 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 600 650 600 630 30 3,458,800 2,147,426,000 1,699 124.752 630 T/J 103,900 625 B 3,000 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,240 2,180 2,180 -20 11,600 25,484,000 27 802.440 2,220 J 1,000 2,180 T/B 2,400 103 DYAN Dyandra Media International Tbk. --M9---1 52 53 52 53 1 329,200 17,318,700 28 15.143 53 T/J 61,400 52 B 165,400 104 EKAD Ekadharma International Tbk. --U3---1 1,000 1,000 990 1,000 0 124,800 124,146,000 104 2,538.587 1,000 T/J 93,800 995 B 200 105 ELSA Elnusa Tbk. --M2K--1 230 232 222 226 -4 50,854,200 11,574,855,800 2,030 56.500 226 T/J 3,574,700 224 B 1,544,400 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 650,972,600 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,700 4,700 4,700 4,700 0 400 1,880,000 4 652.778 4,700 T/J 200 4,460 B 200 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,320 1,325 1,285 1,290 -30 12,503,000 16,238,419,000 2,320 129.000 1,295 J 13,300 1,290 T/B 247,600 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 165 165 162 163 -2 827,200 134,722,000 117 303.476 164 J 5,000 163 T/B 68,900 110 ESTI Ever Shine Tex Tbk. --U4---1 52 53 51 52 0 11,200 582,400 12 20.883 52 T/J 15,400 51 B 1,000 111 ETWA Eterindo Wahanatama Tbk --U3---1 78 79 73 73 -5 131,400 9,596,900 11 6.012 73 T/J 20,000 0 B 0 112 EXCL XL Axiata Tbk. XDM7BX-1 2,690 2,750 2,630 2,750 60 9,497,600 25,746,347,000 2,793 139.565 2,750 T/J 1,378,000 2,730 B 2,600 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 7,000 6,950 6,950 0 1,100 7,695,000 2 1,592.722 7,150 J 100 6,950 T/B 200 114 FILM MD Pictures Tbk. --U9---1 186 188 178 179 -7 3,867,600 700,240,800 455 85.238 180 J 342,900 179 T/B 11,100 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 800 40,000 2 22.727 50 T/J 3,420,300 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 100 107 97 106 6 214,906,700 22,347,216,600 5,611 5.889 106 T/J 4,029,600 105 B 1,008,400 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,870,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,540 1,540 1,535 1,540 0 300 461,500 3 1,232.000 1,540 T/J 200 1,510 B 1,800 119 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 48,550 48,450 47,550 47,550 -1,000 1,064,200 51,129,152,500 2,453 1,855.610 48,000 J 11,300 47,550 T/B 85,100 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 0 0 1,710 0 0 0 0 146.154 1,680 J 8,900 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 284 272 276 0 25,838,700 7,202,862,600 2,109 37.102 278 J 207,200 276 T/B 1,140,200 123 GJTL Gajah Tunggal Tbk. --M4---1 400 408 400 400 0 5,502,600 2,217,125,800 881 78.530 402 J 38,600 400 T/B 535,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 93 88 90 1 21,822,200 1,983,356,300 947 22.500 90 T/J 3,816,700 89 B 2,015,900 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,305 1,305 1,285 1,295 -10 209,100 271,501,000 110 100.778 1,295 T/J 10,200 1,290 B 5,200 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 50 -1 292,800 14,722,800 18 21.568 51 J 1,422,000 50 T/B 810,400 127 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 91 83 90 3 1,406,500 123,270,000 23 36.000 90 T/J 43,700 86 B 15,700 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,713,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 40,800 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 620 630 580 585 -35 4,000 2,387,000 6 111.429 580 J 200 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 3,260 3,240 3,240 0 3,164,900 10,254,322,000 165 87.568 3,240 T/J 196,200 3,230 B 100 134 HERO Hero Supermarket Tbk. --U9---1 880 940 850 875 -5 45,100 39,460,500 39 1,826.417 885 J 400 865 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,140 3,070 3,140 0 58,900 181,426,000 45 961.244 3,130 J 2,500 3,110 B 5,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 4,000 2,180,000 1 838.462 540 J 100 510 B 900 137 HKMU HK Metals Utama Tbk. --U9---1 85 87 84 87 2 36,506,700 3,145,292,600 1,459 37.826 88 J 2,233,600 87 T/B 223,200 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,765 1,795 1,730 1,750 -15 27,389,600 48,316,870,500 4,318 8,736.022 1,750 T/J 2,135,500 1,745 B 271,600 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 680 670 675 -5 10,393,200 7,011,244,500 791 217.742 675 T/J 1,205,300 670 B 562,800 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 500,300 25,015,000 12 27.027 50 T/J 500,400 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 236 246 230 236 0 506,900 120,365,600 95 78.667 236 T/J 33,400 234 B 24,900 142 HRUM Harum Energy Tbk. --M2K--1 1,205 1,205 1,190 1,200 -5 416,400 499,314,500 114 23.077 1,200 T/J 28,800 1,195 B 12,700 143 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 8,950 8,975 8,750 8,750 -200 6,346,200 56,043,950,000 5,785 324.374 8,900 J 31,900 8,750 T/B 300,600 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 206 216 208 216 10 694,400 146,760,200 69 16.875 216 T/J 20,000 214 B 1,000 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 158 159 157 159 1 76,900 12,148,100 23 151.429 159 T/J 57,200 157 B 34,300 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 250 250 244 250 0 34,800 8,671,600 18 163.399 250 T/J 3,100 246 B 26,200 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 6,000 300,000 1 14.286 50 T/J 27,858,800 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 645 675 645 655 10 1,466,000 970,864,000 295 87.934 660 J 2,500 655 T/B 29,900 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 172 183 172 180 8 1,799,800 315,356,400 185 36.000 181 J 1,500 180 T/B 109,700 151 INAF Indofarma (Persero) Tbk. --U5---1 1,025 1,040 1,010 1,020 -5 1,068,200 1,094,789,500 443 408.000 1,025 J 26,100 1,020 T/B 4,800 152 INCI Intanwijaya Internasional Tbk --U3---1 350 360 336 346 -4 23,100 7,865,600 10 37.422 346 T/J 4,700 336 B 87,000 153 INCO Vale Indonesia Tbk. --M2XX-1 3,040 3,050 2,920 2,920 -120 11,955,800 35,433,152,000 2,548 1,191.837 2,940 J 118,900 2,920 T/B 249,400 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,550 6,550 6,450 6,475 -75 11,351,300 73,579,620,000 4,239 1,108.372 6,475 T/J 65,300 6,450 B 193,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,260 2,260 2,240 2,240 -20 1,800 4,044,000 11 301.688 2,240 T/J 8,000 2,230 B 200 156 INDS Indospring Tbk. --M4---1 1,950 1,950 1,880 1,935 -15 5,600 10,755,000 13 181.406 1,940 J 1,000 1,935 T/B 9,000 157 INDY Indika Energy Tbk. --M2K--1 695 710 695 700 5 16,315,300 11,447,908,000 1,934 23.729 705 J 591,100 700 T/B 271,600 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,825 5,850 5,600 5,600 -225 3,511,000 20,063,545,000 2,074 288.560 5,625 J 123,500 5,600 T/B 398,400 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 4,200 212,200 9 0.291 51 T/J 8,500 50 B 131,300 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,450 12,500 11,650 11,650 -800 3,921,500 47,402,857,500 2,688 466.000 11,700 J 17,900 11,650 T/B 3,129,000 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 424 446 418 434 10 4,748,900 2,055,435,000 896 26.463 438 J 69,600 434 T/B 159,500 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 74 76 74 76 2 145,500 10,916,400 27 36.190 76 T/J 33,400 75 B 100 163 IPTV MNC Vision Networks Tbk. --U9---1 386 390 384 386 0 44,824,200 17,245,192,200 19,012 160.833 386 T/J 416,400 384 B 301,400 164 ISAT Indosat Tbk. --M7K--1 2,350 2,530 2,290 2,500 150 23,787,500 58,066,551,000 5,492 178.571 2,510 J 94,700 2,500 T/B 3,389,200 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 140 133 133 -3 3,473,100 470,673,300 291 45.085 136 J 298,300 133 T/B 292,300 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,825 7,900 7,750 7,750 -75 1,661,500 12,973,465,000 1,569 55.357 7,775 J 272,600 7,750 T/B 106,500 167 JAWA Jaya Agra Wattie Tbk. --U1---1 69 75 65 67 -2 17,000 1,142,500 8 13.400 73 J 100 66 B 17,100 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 394 392 392 -28 5,100 1,999,400 3 324.458 392 T/J 1,995,000 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,280 1,310 1,255 1,270 -10 41,830,300 53,644,787,500 4,988 347.184 1,275 J 387,600 1,270 T/B 463,900 170 JRPT Jaya Real Property Tbk. --M6K--1 430 430 424 426 -4 1,277,900 546,216,800 243 409.615 426 T/J 1,007,400 424 B 173,400 171 JSKY Sky Energy Indonesia Tbk. --U4---1 80 85 79 83 3 9,907,400 820,574,200 872 41.500 83 T/J 131,600 82 B 220,200 172 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,150 4,180 4,100 4,170 20 6,226,800 25,874,865,000 2,273 245.901 4,170 T/J 1,294,000 4,140 B 51,900 173 KAEF Kimia Farma Tbk. --M5---1 1,160 1,185 1,160 1,165 5 2,876,100 3,371,347,000 941 1,165.000 1,165 T/J 29,000 1,160 B 765,800 174 KBLI KMI Wire & Cable Tbk. --M4K--1 368 372 366 370 2 548,100 202,009,600 124 44.958 370 T/J 937,100 368 B 50,000 175 KEEN Kencana Energi Lestari Tbk. --M7---1 350 332 326 332 -18 2,091,500 682,728,400 88 83.838 332 T/J 78,800 326 B 36,100 176 KICI Kedaung Indah Can Tbk --U5---1 164 167 167 167 3 500 83,500 1 35.455 204 J 1,500 167 T/B 15,000 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 149 151 146 147 -2 4,100,900 607,340,400 247 5.100 147 T/J 30,400 146 B 243,100 178 KINO Kino Indonesia Tbk. XDM5---1 3,450 3,500 3,430 3,480 30 1,348,500 4,670,889,000 215 91.579 3,480 T/J 6,300 3,470 B 5,600 179 KKGI Resource Alam Indonesia Tbk. --U2---1 200 202 200 202 2 11,000 2,212,000 11 708.772 202 T/J 27,300 192 B 900 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,430 1,440 1,400 1,410 -20 24,563,000 34,841,791,500 2,999 13,752.073 1,420 J 1,500 1,410 T/B 991,900 181 KOBX Kobexindo Tractors Tbk. --U9---1 91 95 91 92 1 277,500 25,571,300 52 23.000 92 T/J 9,400 91 B 52,600 182 KOTA DMS Propertindo Tbk. --U6---1 640 655 630 650 10 8,522,200 5,499,091,500 399 325.000 650 T/J 48,000 630 B 93,100 183 KPAL Steadfast Marine Tbk. --U4---1 74 76 69 72 -2 2,242,800 164,257,400 373 62.609 73 J 20,500 72 T/B 189,100 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 278 304 274 292 14 93,264,600 27,386,238,400 5,634 36.302 294 J 2,434,800 292 T/B 32,000 185 KREN Kresna Graha Investama Tbk. --U9---1 169 174 158 159 -10 282,478,400 45,252,421,300 9,158 1,654.182 159 T/J 2,043,400 158 B 6,390,900 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,100 55,000 3 7.806 50 T/J 16,194,400 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 6,100 5,975 6,100 500 7,400 44,745,000 18 100.826 6,125 J 30,000 6,100 T/B 1,000 188 LINK Link Net Tbk. --M9---1 2,600 2,530 2,420 2,420 -180 3,949,100 9,590,879,000 1,881 151.250 2,430 J 34,800 2,420 T/B 77,200 189 LION Lion Metal Works Tbk. --U3---1 280 320 264 318 38 388,200 115,458,600 58 199.162 310 J 28,800 278 B 1,200 190 LPCK Lippo Cikarang Tbk --U6---1 760 780 750 780 20 738,100 569,088,500 785 87.942 780 T/J 30,100 775 B 13,200 191 LPGI Lippo General Insurance Tbk. --U8---1 3,750 0 0 3,750 0 0 0 0 168.539 4,000 J 600 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 185 189 183 183 -2 10,891,300 2,004,185,400 757 59.094 184 J 103,000 182 B 379,600 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,650 1,650 1,590 1,620 -30 21,390,500 34,817,451,500 4,996 36.709 1,620 T/J 65,900 1,615 B 490,900 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 835 825 835 0 14,275,100 11,839,285,500 1,423 215.484 835 T/J 1,782,300 830 B 14,900 195 LTLS Lautan Luas Tbk. XDU9---1 464 464 450 458 -6 219,300 99,290,400 96 161.901 458 T/J 3,100 452 B 1,700 196 MAIN Malindo Feedmill Tbk. --M3K--1 585 615 575 595 10 18,323,100 10,979,703,500 2,248 338.068 600 J 458,000 595 T/B 162,100 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 11,100 555,000 6 6.835 50 T/J 1,321,467,500 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--1 800 800 775 785 -15 17,093,600 13,427,314,000 2,963 1,259.729 785 T/J 13,400 780 B 932,400 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 458 446 452 -6 2,365,200 1,067,808,000 202 904.000 452 T/J 36,100 450 B 69,300 201 MASA Multistrada Arah Sarana Tbk. --U4---1 570 570 535 535 -35 62,800 33,974,500 19 380.404 540 J 100 535 T/B 42,000 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,625 0 0 6,625 0 0 0 0 3,012.226 7,925 J 100 6,625 B 1,100 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 314 318 310 314 0 355,900 111,724,200 94 19.625 314 T/J 71,600 312 B 185,400 204 MBTO Martina Berto Tbk. --U5---1 61 66 60 60 -1 800 48,700 4 8.108 62 J 300 61 B 8,800 205 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 131 142 130 135 4 41,055,400 5,625,145,700 2,430 121.085 135 T/J 170,900 134 B 499,400 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,076,000 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 74 78 72 77 3 96,457,200 7,291,566,800 1,693 22.852 77 T/J 144,900 76 B 2,796,500 208 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 86,867,600 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 480 484 470 470 -10 48,275,900 23,015,736,200 2,802 827.800 474 J 242,600 470 T/B 952,000 210 MEGA Bank Mega Tbk. --U8---1 6,150 6,250 6,175 6,200 50 10,300 64,107,500 10 4,519.346 6,250 J 5,000 6,175 B 1,000 211 META Nusantara Infrastructure Tbk. --U7---1 109 114 110 111 2 273,500 30,695,600 48 33.629 112 J 43,300 111 T/B 2,100 212 MGRO Mahkota Group Tbk. --M1K--1 695 700 695 700 5 2,966,000 2,067,501,500 210 311.111 700 T/J 213,100 695 B 13,900 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,380 2,260 2,260 -90 4,319,300 10,057,859,000 1,450 133.060 2,300 J 260,500 2,260 T/B 173,900 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,700 10,500 10,550 0 100,500 1,060,932,500 42 67,197.452 10,700 J 4,600 10,525 B 500 215 MLPL Multipolar Tbk. --M9---1 56 60 56 58 2 4,132,600 241,955,500 244 6.653 59 J 44,800 58 T/B 101,700 216 MLPT Multipolar Technology Tbk. XDU9---1 885 885 825 825 -60 59,200 48,907,000 42 171.875 825 T/J 1,915,400 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 960 975 935 950 -10 127,946,600 122,534,329,000 8,448 105.556 955 J 7,702,200 950 T/B 578,700 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 505 525 500 505 0 8,191,000 4,203,507,000 1,944 33.667 510 J 134,800 505 T/B 182,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 121 135 119 123 2 6,231,700 797,245,500 689 51.713 123 T/J 36,000 122 B 32,700 220 MRAT Mustika Ratu Tbk. --U5---1 130 129 125 128 -2 19,700 2,528,000 12 19.692 129 J 1,900 128 T/B 200 221 MSIN MNC Studios International Tbk. --M9---1 292 300 284 290 -2 705,800 202,201,000 145 58.000 290 T/J 80,100 288 B 10,000 222 MSKY MNC Sky Vision Tbk. --U9---1 1,070 1,000 1,000 1,000 -70 1,300 1,300,000 5 65.789 1,000 T/J 223,800 0 B 0 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,400 1,410 1,390 1,405 5 168,500 236,448,500 138 2,529.344 1,410 J 3,800 1,405 T/B 18,100 224 MTLA Metropolitan Land Tbk. --U6---1 420 420 420 420 0 10,100 4,242,000 4 176.581 430 J 400 420 T/B 500 225 MYOH Samindo Resources Tbk. --U2---1 1,140 1,160 1,125 1,135 -5 206,500 234,909,500 185 135.187 1,135 T/J 588,900 1,130 B 200 226 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,300 2,270 2,290 -10 2,499,700 5,712,668,000 639 11,455.728 2,290 T/J 232,700 2,280 B 3,600 227 MYTX Asia Pacific Investama Tbk. --U4---1 53 50 50 50 -3 8,400 420,000 3 7.516 53 J 2,000 50 T/B 96,000 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 505 525 500 505 0 1,559,500 798,987,500 409 155.385 510 J 126,200 505 T/B 92,500 229 NISP Bank OCBC NISP Tbk. --U8---1 715 725 715 720 5 2,500 1,800,000 15 872.473 725 J 22,700 720 T/B 500 230 NOBU Bank Nationalnobu Tbk. --U8---1 810 830 810 830 20 8,200 6,791,000 15 221.333 830 T/J 930,400 820 B 100 231 NRCA Nusa Raya Cipta Tbk. --U6---1 350 350 348 350 0 401,000 139,975,200 21 41.176 350 T/J 214,000 348 B 23,900 232 NZIA Nusantara Almazia Tbk. XDU6---1 270 336 252 258 -12 130,700 35,544,600 67 117.273 272 J 20,000 258 T/B 2,200 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 76,200 3,810,000 6 98.922 50 T/J 2,497,100 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 86 73 80 6 32,949,500 2,679,899,300 2,466 80.000 80 T/J 1,493,700 79 B 79,800 235 PANR Panorama Sentrawisata Tbk. --U9---1 97 97 94 96 -1 1,903,300 180,783,600 206 57.599 96 T/J 69,000 95 B 87,600 236 PANS Panin Sekuritas Tbk. --U8---1 915 920 900 910 -5 19,500 17,632,000 20 661.818 910 T/J 1,900 900 B 3,600 237 PBID Panca Budi Idaman Tbk. XDU3---1 850 895 840 845 -5 155,000 132,321,500 96 99.412 845 T/J 109,000 840 B 37,900 238 PBRX Pan Brothers Tbk. --M4---1 258 298 256 298 40 3,654,500 1,063,560,600 191 527.434 298 T/J 585,500 294 B 3,400 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 43,800 700 B 100 240 PEHA Phapros Tbk. --U5---1 1,030 1,035 1,000 1,015 -15 16,100 16,479,500 47 84.725 1,030 J 3,200 1,015 T/B 1,500 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,125 1,135 1,090 1,110 -15 138,139,000 154,229,944,000 7,731 370.000 1,115 J 1,551,500 1,110 T/B 1,821,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 540 555 540 545 5 254,400 139,046,500 67 106.341 550 J 71,600 545 T/B 66,200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,310 2,350 2,350 2,350 40 8,400 19,740,000 4 975.144 2,440 J 200 2,350 T/B 1,700 244 PNBN Bank Pan Indonesia Tbk --M8K--1 790 850 790 820 30 27,505,300 22,827,437,000 2,408 1,365.301 825 J 303,800 820 T/B 567,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,695,400 184,770,000 188 50.000 50 T/J 4,670,100 0 B 0 246 PNIN Paninvest Tbk. --U8---1 775 820 775 810 35 208,600 168,932,500 58 861.336 815 J 300 810 T/B 118,500 247 PNLF Panin Financial Tbk. --M8K--1 190 204 187 196 6 73,684,200 14,578,466,300 2,214 211.846 197 J 232,000 196 T/B 3,950,500 248 POLL Pollux Properti Indonesia Tbk. --U6---1 6,600 7,000 6,325 6,325 -275 123,800 809,225,000 338 1,028.455 6,325 T/J 3,100 6,300 B 300 249 PPRE PP Presisi Tbk. --U7---1 210 212 202 206 -4 21,777,900 4,529,616,400 4,001 47.907 206 T/J 627,700 204 B 36,900 250 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 13,524,700 676,235,000 350 108.108 50 T/J 5,390,200 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 178 166 166 166 -12 100 16,600 1 93.453 166 T/J 4,100 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,160 3,140 3,140 -30 576,900 1,811,658,000 31 48.308 3,150 J 150,000 3,140 T/B 10,000 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 161 163 156 162 1 56,000 8,941,200 30 120.000 162 T/J 1,500 157 B 5,700 254 PTBA Bukit Asam Tbk. CDM2BX-1 2,470 2,510 2,430 2,450 -20 216,195,200 533,681,226,000 22,051 2,130.435 2,460 J 979,300 2,450 T/B 10,656,500 255 PTIS Indo Straits Tbk. --U7---1 178 169 166 166 -12 24,000 3,990,500 5 17.474 192 J 100 172 B 100 256 PTPP PP (Persero) Tbk. XDM6XX-1 900 920 880 885 -15 78,781,500 70,816,540,000 4,488 166.353 890 J 150,000 885 T/B 104,300 257 PTRO Petrosea Tbk. --M2---1 1,300 1,335 1,305 1,325 25 372,000 492,867,500 259 1,060.000 1,330 J 155,900 1,325 T/B 16,900 258 PTSN Sat Nusapersada Tbk --M4---1 180 189 179 183 3 2,171,300 400,688,400 336 94.655 186 J 215,600 183 T/B 29,600 259 PUDP Pudjiadi Prestige Tbk. --U9---1 260 280 250 250 -10 4,000 1,010,600 7 31.182 254 J 100 250 T/B 1,700 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 97 90 94 0 1,279,700 121,593,400 138 31.333 95 J 70,000 94 T/B 1,253,700 261 PWON Pakuwon Jati Tbk. --M6B3-1 464 470 456 458 -6 99,913,100 46,250,947,800 5,707 1,765.681 460 J 182,300 458 T/B 1,223,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 860 860 830 850 -10 132,600 112,493,500 144 77.273 855 J 9,500 850 T/B 3,100 263 RAJA Rukun Raharja Tbk. --M7---1 105 109 104 107 2 11,028,200 1,182,656,000 908 367.546 107 T/J 17,500 106 B 503,100 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 640 655 625 630 -10 14,486,900 9,236,976,500 2,076 393.750 630 T/J 116,500 625 B 929,800 265 RANC Supra Boga Lestari Tbk. --U9---1 356 358 354 354 -2 11,800 4,182,400 3 70.800 370 J 299,500 346 B 1,000 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 10,000 500,000 1 15.994 50 T/J 4,252,400 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,800 4,800 0 1,000 4,800,000 3 252.872 4,990 J 100 4,810 B 100 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 312 312 312 0 100 31,200 1 144.000 300 J 4,900 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 97 97 97 97 0 2,500 242,500 3 15.406 97 T/J 17,300 95 B 1,000 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 242 230 226 230 -12 1,400 321,600 3 1,799.687 240 J 4,600 230 T/B 2,100 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,200 1,180 1,195 0 1,547,100 1,837,786,500 312 468.627 1,195 T/J 13,000 1,185 B 4,200 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 380 384 380 382 2 22,500 8,579,600 15 318.333 382 T/J 7,900 380 B 3,600 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,350 9,225 8,800 9,125 -225 29,100 261,357,500 51 5,887.097 9,125 T/J 500 8,975 B 500 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,010 980 1,005 0 29,394,600 29,457,177,000 1,484 454.642 1,010 J 215,100 1,005 T/B 273,500 275 SDPC Millennium Pharmacon International Tbk. --U9---1 98 96 93 93 -5 8,600 803,500 16 62.079 96 J 600 93 T/B 200 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 780 710 710 -50 41,100 29,843,000 52 794.139 710 T/J 31,000 0 B 0 277 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,180 2,190 -10 108,500 238,537,000 37 93.590 2,190 T/J 3,000 2,180 B 700 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,250 1,225 1,230 0 4,553,300 5,631,770,500 1,202 212.069 1,235 J 22,700 1,230 T/B 358,500 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,350 5,225 5,250 50 211,800 1,119,890,000 263 59.626 5,325 J 2,600 5,250 T/B 10,300 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 240 230 234 0 4,082,000 958,005,200 396 21.273 234 T/J 136,000 232 B 1,192,100 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 324 326 316 316 -8 7,406,300 2,361,625,400 1,080 56.429 318 J 31,100 316 T/B 116,000 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,030 1,065 1,010 1,010 -20 190,400 195,338,500 70 1,219.807 1,025 J 500 1,010 T/B 33,000 283 SMDR Samudera Indonesia Tbk. --U7---1 165 167 163 166 1 32,100 5,318,100 18 666.185 167 J 800 166 T/B 400 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,625 9,725 9,325 9,325 -300 3,879,800 36,790,465,000 1,871 3,244.833 9,550 J 1,700 9,325 T/B 703,300 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 0 0 180 0 0 0 0 93.264 179 J 100 175 B 306,500 286 SMMA Sinarmas Multiartha Tbk. --U8---1 16,150 16,150 16,150 16,150 0 400 6,460,000 2 1,203.903 16,150 T/J 100 0 B 0 287 SMRA Summarecon Agung Tbk. --M6K--1 650 685 625 675 25 84,890,800 56,721,468,500 7,493 1,109.103 680 J 2,166,000 675 T/B 3,324,800 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,065 1,080 1,045 1,055 -10 2,905,500 3,102,191,500 847 2,817.917 1,060 J 65,800 1,055 T/B 19,600 289 SOCI Soechi Lines Tbk. --M7---1 130 133 128 131 1 13,635,600 1,776,844,600 775 23.818 131 T/J 875,900 130 B 170,200 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 7,400 6,900 6,900 6,900 -500 500 3,450,000 4 669.091 6,900 T/J 1,300 0 B 0 291 SPMA Suparma Tbk. --U3---1 278 278 266 278 0 800 214,000 3 124.619 278 T/J 3,700 266 B 5,100 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 132 2 45,600 5,929,600 15 140.874 132 T/J 2,000 130 B 28,300 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 191 208 189 206 15 147,149,700 29,647,914,900 5,993 85.833 206 T/J 1,440,500 204 B 1,676,000 294 SRSN Indo Acidatama Tbk --U3---1 55 57 55 56 1 1,275,000 70,962,000 86 10.199 56 T/J 69,700 55 B 746,800 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 398 398 382 394 -4 36,207,000 14,190,142,200 1,760 161.641 394 T/J 938,700 392 B 5,100 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 810 815 805 810 0 310,500 251,467,000 108 120.896 810 T/J 120,600 805 B 132,500 297 STAR Buana Artha Anugerah Tbk. --U4---1 137 137 130 136 -1 35,100 4,734,700 9 133.333 136 T/J 100 131 B 4,600 298 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,187,800 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 10,000 500,000 1 8.929 50 T/J 46,767,000 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,165 1,170 1,150 1,170 5 23,228,800 26,933,998,000 1,700 288.889 1,170 T/J 452,900 1,165 B 1,000 302 TBLA Tunas Baru Lampung Tbk. --M5---1 565 575 550 555 -10 4,653,300 2,612,797,500 551 126.381 560 J 48,800 555 T/B 169,400 303 TCID Mandom Indonesia Tbk. --U5---1 7,700 0 0 7,700 0 0 0 0 755.257 7,875 J 100 7,700 B 400 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 100 100 96 97 -3 8,639,600 844,657,200 626 42.544 98 J 76,800 97 T/B 194,800 305 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 71 71 67 70 -1 3,512,400 242,315,000 320 35.000 70 T/J 70,900 69 B 121,500 307 TINS Timah Tbk. --M2K--1 645 655 620 630 -15 25,375,400 16,163,861,000 1,736 321.926 635 J 265,700 630 T/B 466,000 308 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 54 J 18,700 52 B 200 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,025 5,075 4,940 4,980 -45 5,786,300 28,890,811,000 2,619 307.905 4,980 T/J 175,400 4,970 B 13,600 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,210 3,350 3,180 3,280 70 235,586,600 777,660,743,000 31,221 1,723.730 3,300 J 112,000 3,280 T/B 24,904,200 311 TMAS Temas Tbk. --M7---1 120 127 118 125 5 6,806,500 841,436,000 351 287.502 125 T/J 36,400 123 B 110,700 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 376 370 370 0 120,100 45,040,600 38 78.079 374 J 4,900 362 B 200 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 103,600 5,180,000 8 80.475 50 T/J 26,470,900 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 306 312 304 310 4 4,029,000 1,243,796,000 498 111.420 310 T/J 447,600 308 B 146,300 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,060 1,060 1,025 1,035 -25 125,177,500 129,679,580,000 11,896 4,930.215 1,040 J 452,600 1,035 T/B 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---1 116 129 116 116 0 11,700 1,463,800 10 116.894 127 J 100 112 B 7,000 318 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 34,700 372 B 50,100 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,290 1,290 1,275 1,275 -15 168,100 215,173,000 63 227.451 1,280 J 17,200 1,275 T/B 3,500 321 TURI Tunas Ridean Tbk. --U9---1 1,350 1,405 1,355 1,405 55 130,700 183,628,500 4 3,122.222 1,405 T/J 58,300 1,350 B 13,000 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,445 1,405 1,445 0 125,600 180,264,000 233 96.333 1,445 T/J 11,300 1,425 B 10,100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,595 1,595 1,580 1,585 -10 180,600 286,370,000 198 3,073.135 1,585 T/J 35,800 1,580 B 33,900 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 0 0 3,400 0 0 0 0 125.923 3,390 J 9,000 3,300 B 1,100 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 58 60 58 59 1 180,300 10,553,200 45 2.802 59 T/J 10,900 58 B 56,600 326 UNTR United Tractors Tbk. CDM9BX-1 17,700 18,025 17,500 17,650 -50 4,874,200 86,303,132,500 3,185 21,011.905 17,750 J 7,300 17,650 T/B 1,800 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,225 8,050 8,050 -225 15,200,400 123,301,890,000 7,894 206,093.190 8,125 J 3,300 8,050 T/B 591,600 328 VICO Victoria Investama Tbk. --U8---1 90 90 87 90 0 108,300 9,478,400 27 72.000 90 T/J 49,000 88 B 100,000 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,200 60,000 6 16.667 50 T/J 53,490,900 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 200 208 200 204 4 24,400 4,929,800 24 90.240 204 T/J 51,500 200 B 13,300 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 204 226 196 216 12 186,454,500 39,484,503,800 8,703 74.483 218 J 1,158,300 216 T/B 7,338,200 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 90 90 88 89 -1 2,212,900 196,345,600 247 38.852 90 J 232,000 89 T/B 15,800 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 143 145 140 143 0 2,072,800 296,577,900 151 22.000 143 T/J 2,400 142 B 204,800 334 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,330 1,325 1,290 1,310 -20 22,992,100 30,114,694,500 3,347 336.715 1,310 T/J 1,113,100 1,300 B 51,300 335 WINS Wintermar Offshore Marine Tbk. --U7---1 89 92 89 91 2 27,200 2,476,000 16 24.610 92 J 13,400 91 T/B 900 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 206 216 200 206 0 136,300 28,303,800 39 31.230 206 T/J 30,500 204 B 6,600 337 WOOD Integra Indocabinet Tbk. --M5K--1 344 372 342 370 26 177,107,900 63,150,085,000 7,742 142.308 370 T/J 12,101,900 368 B 408,100 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 208 208 196 198 -10 295,129,000 59,367,859,500 8,585 40.408 198 T/J 1,610,100 197 B 4,356,300 339 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 770 790 750 760 -10 51,204,100 39,451,651,500 3,392 205.128 760 T/J 165,400 755 B 825,700 340 WTON Wijaya Karya Beton Tbk. --M3K--1 302 308 294 298 -4 38,495,200 11,521,613,600 2,677 50.508 298 T/J 3,126,500 296 B 2,745,300 Total 5,927,038,800 5,930,818,758,200 506,217 3,067,142,000 244,360,200 Jakarta, 18 June 2020 Trading Division