List of Securities Quotation Main Board Date: Friday, 19 June 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 8,550 8,625 8,400 8,400 -150 1,205,800 10,231,290,000 1,125 682.395 8,500 J 10,000 8,400 T/B 61,400 2 ABMM ABM Investama Tbk. --U9---1 1,535 1,500 1,500 1,500 -35 8,900 13,350,000 7 40.000 1,500 T/J 14,200 1,440 B 1,000 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,515 1,490 1,500 10 35,238,900 52,865,521,000 3,442 1,829.268 1,500 T/J 1,718,300 1,495 B 153,000 4 ACST Acset Indonusa Tbk. --U6---1 260 266 256 264 4 337,500 87,743,000 67 11.086 264 T/J 31,500 260 B 20,100 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 635 645 620 625 -10 7,720,100 4,846,277,500 1,164 490.839 630 J 130,200 625 T/B 135,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,050 7,150 7,025 7,100 50 147,300 1,042,185,000 137 305.376 7,125 J 200 7,100 T/B 400 7 ADMG Polychem Indonesia Tbk --U3---1 106 109 103 105 -1 448,300 47,094,800 64 9.372 107 J 10,000 105 T/B 9,400 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,030 1,060 1,035 1,040 10 70,199,400 73,272,061,500 6,879 94.545 1,040 T/J 5,485,700 1,035 B 2,158,500 9 AGII Aneka Gas Industri Tbk. --M3---1 490 494 480 484 -6 58,700 28,568,600 47 44.000 488 J 10,500 484 T/B 16,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 129 132 125 127 -2 8,994,500 1,148,030,200 921 207.489 127 T/J 82,900 126 B 294,500 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 2,540 2,670 2,560 2,590 50 35,103,100 92,444,800,000 5,032 2,064.222 2,590 T/J 309,800 2,580 B 344,300 13 ALTO Tri Banyan Tirta Tbk. --U5---1 386 0 0 386 0 0 0 0 192.850 384 J 1,400 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 199 199 -1 324,800 64,886,900 15 180.909 200 J 125,000 199 T/B 65,900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,210 3,300 3,210 3,300 90 700 2,297,000 5 134.694 3,300 T/J 800 3,060 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 790 795 770 790 0 454,000 354,300,500 285 2,015.872 790 T/J 100 785 B 10,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 590 580 550 580 -10 20,700 11,703,500 16 48.333 580 T/J 1,600 550 B 14,200 18 ANTM Aneka Tambang Tbk. --M2XX-1 620 630 605 610 -10 59,835,400 36,793,444,000 5,166 402.189 615 J 3,876,100 610 T/B 8,099,800 19 APLI Asiaplast Industries Tbk. --U3---1 116 126 108 108 -8 11,600 1,267,200 24 90.000 113 J 100 108 T/B 9,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 129 130 122 123 -6 51,499,900 6,437,733,100 1,976 33.699 123 T/J 24,783,700 122 B 1,094,100 21 ARNA Arwana Citramulia Tbk. --M3---1 382 382 380 382 0 191,200 72,948,200 26 2,596.343 382 T/J 25,000 378 B 64,000 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. --U8---1 1,025 955 955 955 -70 20,800 19,864,000 12 282.085 955 T/J 9,400 0 B 0 24 ASGR Astra Graphia Tbk. --U9---1 750 720 700 700 -50 2,297,200 1,612,739,500 467 145.132 700 T/J 62,800 0 B 0 25 ASII Astra International Tbk. CDM4BX-1 4,800 4,910 4,800 4,890 90 62,874,800 306,379,563,000 8,366 3,496.929 4,890 T/J 743,200 4,880 B 1,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,095 1,080 1,085 5 18,900 20,521,500 20 2,009.259 1,090 J 2,100 1,085 T/B 700 27 ASRI Alam Sutera Realty Tbk. --M6---1 145 147 138 138 -7 82,369,400 11,647,816,800 3,927 131.429 139 J 2,561,200 138 T/B 3,133,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 408 442 410 436 28 16,656,700 7,100,570,800 1,910 111.795 436 T/J 493,900 434 B 400,800 29 ATIC Anabatic Technologies Tbk. --U9---1 780 830 770 770 -10 200 160,000 2 110.000 770 T/J 7,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 895 900 890 895 0 401,600 358,792,000 142 809.442 895 T/J 118,700 890 B 240,500 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 109,800 5,490,000 6 33.333 50 T/J 136,500 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 570 570 570 570 0 100 57,000 1 7,392.996 570 T/J 3,000 560 B 100 33 BBCA Bank Central Asia Tbk. --M8B3-1 27,925 28,250 27,725 27,875 -50 22,014,200 615,006,847,500 11,498 15,928.571 27,975 J 100 27,875 T/B 1,090,700 34 BBKP Bank Bukopin Tbk. --M8---1 189 188 181 183 -6 54,316,200 9,978,497,100 3,060 54.288 183 T/J 1,612,300 182 B 3,048,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,130 1,185 1,185 1,185 55 100 118,500 1 85.870 1,180 J 2,800 1,105 B 1,400 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,500 4,570 4,450 4,480 -20 41,239,200 185,386,095,000 7,762 21.547 4,490 J 197,400 4,480 T/B 2,110,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,050 3,110 3,060 3,100 50 166,969,600 515,587,238,000 16,403 3,542.857 3,110 J 703,200 3,100 T/B 1,137,600 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 336,400 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,135 1,145 1,105 1,115 -20 150,100,900 167,780,203,500 12,035 145.435 1,115 T/J 1,289,400 1,110 B 1,881,600 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 230 248 238 248 18 200 48,600 2 252.494 242 J 80,300 224 B 200 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 169 163 166 1 4,224,100 710,615,800 3,002 470.762 166 T/J 22,000 165 B 204,500 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,830 2,860 2,750 2,750 -80 2,827,300 7,861,844,000 1,112 1.553 2,760 J 196,900 2,750 T/B 479,600 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 128 130 125 129 1 14,639,700 1,875,061,200 1,550 75.882 129 T/J 610,700 128 B 3,013,700 44 BFIN BFI Finance Indonesia Tbk. --M8---1 284 288 284 286 2 9,810,400 2,811,493,200 715 1,465.614 286 T/J 780,300 284 B 974,200 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 47,800 2,390,000 13 146.220 50 T/J 25,744,200 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 965 970 950 965 0 114,800 110,277,000 27 545.210 965 T/J 3,500 955 B 41,900 47 BIRD Blue Bird Tbk. --M7---1 1,235 1,270 1,170 1,185 -50 3,064,700 3,618,671,000 700 18.231 1,190 J 40,400 1,185 T/B 119,400 48 BISI BISI International Tbk. --U1---1 870 870 855 860 -10 135,200 116,407,500 61 430.000 860 T/J 400 855 B 14,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 795 775 775 -20 3,531,300 2,762,895,500 958 129.167 780 J 20,100 775 T/B 518,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 520 505 505 -5 3,352,300 1,709,353,000 994 117.442 510 J 21,100 505 T/B 2,149,500 51 BKSL Sentul City Tbk. --U6K--1 51 52 50 50 -1 364,492,500 18,233,084,500 1,436 3.455 50 T/J 1,264,407,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 1 0.658 50 T/J 161,288,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,820 4,950 4,820 4,880 60 63,178,400 308,313,627,000 10,505 1,470.469 4,880 T/J 244,800 4,870 B 100 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 52 52 52 0 2,400 124,800 4 10.400 53 J 1,100 52 T/B 419,600 55 BMTR Global Mediacom Tbk. --M9K--1 204 208 197 197 -7 68,770,800 13,827,102,800 2,316 160.345 198 J 290,800 197 T/B 1,166,200 56 BNBA Bank Bumi Arta Tbk. --U8---1 286 288 286 288 2 131,000 37,626,000 17 180.000 288 T/J 90,000 284 B 10,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 750 760 740 745 -5 1,108,400 823,453,000 302 5.501 745 T/J 100 740 B 2,300 58 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 160 161 0 43,400 7,001,100 31 1.918 161 T/J 54,700 160 B 3,100 59 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,270 1,270 -5 9,203,000 11,732,424,500 260 13.828 1,275 J 460,700 1,270 T/B 2,019,500 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 85 84 80 84 -1 5,600 450,100 5 84.000 84 T/J 9,900 0 B 0 61 BRAM Indo Kordsa Tbk. --U4---1 6,500 6,500 6,475 6,500 0 4,400 28,597,500 3 252.972 0 J 0 6,500 T/B 2,800 62 BRIS Bank BRIsyariah Tbk. --M8---1 316 322 314 316 0 11,193,600 3,540,411,400 1,541 61.961 316 T/J 11,100 314 B 1,891,000 63 BRPT Barito Pacific Tbk. --M3XX-1 1,130 1,195 1,150 1,160 30 71,611,300 83,465,514,500 8,477 453.603 1,160 T/J 3,615,900 1,155 B 515,600 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 815 825 800 800 -15 24,068,300 19,467,811,000 1,822 156.708 805 J 112,000 800 T/B 422,800 65 BSIM Bank Sinarmas Tbk. --U8---1 494 0 0 494 0 0 0 0 336.928 492 J 2,000 480 B 500 66 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. --U8---1 2,190 2,190 2,160 2,170 -20 32,500 70,779,000 42 420.085 2,180 J 5,000 2,170 T/B 31,700 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,250 3,330 3,230 3,270 20 11,605,400 38,016,262,000 4,027 335.385 3,270 T/J 82,200 3,260 B 35,000 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 85 86 0 901,300 77,177,200 56 46.610 87 J 79,600 86 T/B 18,700 70 BULL Buana Lintas Lautan Tbk. --M7---1 246 248 240 244 -2 107,444,900 26,361,836,600 2,573 23.861 244 T/J 244,400 242 B 752,000 71 BVIC Bank Victoria International Tbk. --U8---1 69 72 69 70 1 357,800 25,361,100 34 66.192 70 T/J 113,900 69 B 41,000 72 BWPT Eagle High Plantations Tbk. --U1---1 90 93 89 91 1 24,426,100 2,216,722,500 1,048 19.902 92 J 1,733,400 91 T/B 6,081,300 73 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 13,450 13,450 0 200 2,690,000 1 231.897 13,450 T/J 300 12,550 B 100 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 216 218 214 216 0 254,900 54,878,800 44 65.455 218 J 106,300 216 T/B 3,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 473,900 23,695,000 11 28.571 50 T/J 15,505,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,845 2,000 1,825 1,895 50 150,300 284,281,000 99 391.529 1,895 T/J 2,600 1,855 B 400 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 204 194 204 4 26,600 5,314,200 12 15.963 204 T/J 107,900 195 B 500 78 CITY Natura City Developments Tbk. --U6---1 53 0 0 53 0 0 0 0 44.167 52 J 54,200 51 B 43,700 79 CLEO Sariguna Primatirta Tbk. --M5K--1 466 470 460 460 -6 7,521,300 3,496,871,200 797 2,000.000 462 J 81,400 460 T/B 220,200 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,450 1,450 1,450 0 100 145,000 1 138.748 1,650 J 500 1,465 B 100 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 100,250,500 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,550 5,800 5,650 5,675 125 18,565,100 106,073,157,500 3,577 25,845.972 5,700 J 2,300 5,675 T/B 3,015,200 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 6,700 335,000 3 45.455 50 T/J 148,734,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 0 0 380 0 0 0 0 191.759 380 J 3,400 358 B 100 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-1 730 735 710 715 -15 39,376,800 28,310,518,500 2,199 160.085 720 J 157,100 715 T/B 17,500 87 DART Duta Anggada Realty Tbk. --U6---1 264 0 0 264 0 0 0 0 48.804 260 J 100 250 B 200 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 3,000 150,000 8 16.496 50 T/J 244,602,000 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 19,208,200 0 B 0 90 DILD Intiland Development Tbk. --U6---1 198 204 196 198 0 3,272,100 647,295,600 153 34.503 199 J 66,500 197 B 13,700 91 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,980 4,920 4,980 70 1,000 4,959,000 4 29,768.665 4,980 T/J 1,700 4,920 B 600 92 DMAS Puradelta Lestari Tbk. --M6K--1 178 181 176 178 0 53,752,800 9,575,469,200 1,642 84.762 178 T/J 4,591,900 177 B 52,600 93 DMND Diamond Food Indonesia Tbk. --U5---1 980 980 950 975 -5 12,600 12,191,500 22 106.557 975 T/J 1,800 960 B 2,300 94 DNAR Bank Oke Indonesia Tbk. --U8---1 148 0 0 148 0 0 0 0 134.545 0 J 0 151 B 30,300 95 DOID Delta Dunia Makmur Tbk. --M2---1 146 149 144 144 -2 14,769,500 2,149,094,600 541 194.953 145 J 293,100 144 T/B 3,147,500 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 230 232 224 224 -6 1,600 368,800 5 72.779 264 J 300 234 B 100 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 80 80 77 77 -3 31,700 2,448,300 8 14.000 80 J 26,600 78 B 66,400 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 77 68 74 1 714,500 53,418,200 160 42.115 75 J 121,800 73 B 20,000 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 358 378 354 378 20 1,426,200 526,665,200 195 102.162 380 J 152,500 378 T/B 1,600 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,875 0 0 21,875 0 0 0 0 1,458.333 21,875 J 3,000 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 630 640 590 590 -40 2,925,400 1,765,460,000 902 116.832 590 T/J 473,800 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,190 2,180 2,190 10 2,400 5,250,000 7 806.121 2,200 J 17,400 2,190 T/B 3,300 103 DYAN Dyandra Media International Tbk. --M9---1 53 52 50 51 -2 1,640,800 83,760,900 69 14.571 52 J 141,900 51 T/B 1,599,500 104 EKAD Ekadharma International Tbk. --U3---1 1,000 1,000 995 1,000 0 47,800 47,670,500 85 2,538.587 1,000 T/J 105,600 995 B 104,700 105 ELSA Elnusa Tbk. --M2K--1 226 240 228 234 8 142,302,800 33,269,454,800 6,964 58.500 234 T/J 2,943,300 232 B 1,420,400 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,100 1,005,000 2 10.308 50 T/J 677,400,500 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,700 4,600 4,600 4,600 -100 2,100 9,660,000 3 638.889 4,600 T/J 73,700 4,490 B 300 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,305 1,275 1,275 -15 8,162,400 10,507,938,500 2,234 127.500 1,280 J 7,700 1,275 T/B 1,013,000 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 163 173 160 162 -1 601,800 98,207,300 133 301.614 162 T/J 3,500 161 B 29,500 110 ESTI Ever Shine Tex Tbk. --U4---1 52 53 50 52 0 25,400 1,281,300 11 20.883 52 T/J 9,300 51 B 100 111 ETWA Eterindo Wahanatama Tbk --U3---1 73 78 68 78 5 192,500 14,415,000 29 6.424 78 T/J 39,700 73 B 19,400 112 EXCL XL Axiata Tbk. XDM7BX-1 2,750 2,800 2,710 2,790 40 16,779,000 46,392,995,000 3,358 141.595 2,800 J 337,800 2,790 T/B 276,800 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,100 J 200 7,000 B 500 114 FILM MD Pictures Tbk. --U9---1 179 182 177 178 -1 989,500 178,084,400 161 84.762 178 T/J 97,600 177 B 597,200 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 22.727 50 T/J 5,196,000 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 106 108 103 105 -1 105,192,000 11,046,015,400 3,416 5.833 106 J 8,044,800 105 T/B 13,250,600 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 7,732,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,540 1,550 1,550 1,550 10 500 775,000 2 1,240.000 1,870 J 100 1,550 T/B 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 47,550 49,000 47,600 49,000 1,450 1,169,700 56,956,422,500 2,218 1,912.195 49,000 T/J 33,100 48,825 B 200 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 0 0 1,710 0 0 0 0 146.154 1,650 J 9,000 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 284 274 274 -2 16,847,400 4,701,612,200 1,856 36.833 276 J 102,700 274 T/B 3,358,900 123 GJTL Gajah Tunggal Tbk. --M4---1 400 406 390 396 -4 3,575,400 1,418,907,600 616 77.745 396 T/J 19,300 394 B 37,100 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 90 91 88 89 -1 6,827,800 608,802,200 305 22.250 90 J 936,500 89 T/B 129,100 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,295 1,315 1,295 1,305 10 428,800 560,341,500 159 101.556 1,310 J 2,300 1,305 T/B 39,400 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 51 1 203,600 10,183,000 10 21.999 51 T/J 1,097,500 50 B 1,354,800 127 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 90 88 87 87 -3 35,500 3,094,800 7 34.800 90 J 24,200 87 T/B 31,200 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 2 26.579 50 T/J 14,004,700 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 151 J 2,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 585 635 615 615 30 200 125,000 2 117.143 600 J 100 560 B 100 132 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,260 3,180 3,240 0 329,600 1,059,189,000 127 87.568 3,250 J 18,500 3,180 B 600 134 HERO Hero Supermarket Tbk. --U9---1 875 920 850 865 -10 51,100 44,568,500 34 1,805.544 865 T/J 9,700 860 B 1,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,160 3,110 3,140 0 11,200 35,136,000 20 961.244 3,150 J 500 3,140 T/B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 3,500 1,907,500 1 838.462 540 J 900 510 B 900 137 HKMU HK Metals Utama Tbk. --U9---1 87 89 85 85 -2 20,792,700 1,790,303,800 1,006 36.957 86 J 1,784,800 85 T/B 770,000 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,750 1,770 1,715 1,730 -20 27,183,700 47,164,324,500 4,601 8,636.182 1,730 T/J 886,800 1,725 B 494,300 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 680 655 660 -15 13,886,600 9,263,923,500 1,123 212.903 660 T/J 221,100 655 B 558,700 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 17,900 895,000 8 27.027 50 T/J 1,092,800 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 236 242 230 242 6 178,300 42,435,400 35 80.667 240 J 3,800 236 B 16,000 142 HRUM Harum Energy Tbk. --M2K--1 1,200 1,220 1,190 1,200 0 152,400 183,179,000 80 23.077 1,205 J 14,800 1,200 T/B 100 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 300 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,750 8,925 8,675 8,925 175 6,381,100 56,569,280,000 3,846 330.862 8,925 T/J 147,500 8,900 B 500 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 216 218 212 218 2 58,400 12,532,200 20 17.031 218 T/J 20,500 214 B 2,000 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 159 159 155 159 0 58,400 9,115,200 13 151.429 159 T/J 97,900 156 B 35,300 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 250 252 246 250 0 64,800 16,118,600 25 163.399 252 J 18,800 250 T/B 8,800 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 5,300 265,000 5 14.286 50 T/J 28,174,800 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 655 670 625 640 -15 1,285,400 824,972,000 290 85.920 640 T/J 268,900 630 B 30,000 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 180 180 175 175 -5 2,025,800 359,737,300 149 35.000 176 J 513,200 175 T/B 116,300 151 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,040 1,010 1,025 5 589,500 604,620,500 337 410.000 1,025 T/J 46,600 1,020 B 600 152 INCI Intanwijaya Internasional Tbk --U3---1 346 350 330 348 2 17,200 5,846,600 12 37.638 350 J 35,800 330 B 5,000 153 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,960 2,880 2,890 -30 8,672,400 25,243,868,000 2,238 1,179.592 2,920 J 16,600 2,890 T/B 121,600 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,475 6,575 6,450 6,575 100 11,836,400 77,312,375,000 3,776 1,125.490 6,575 T/J 462,000 6,550 B 544,100 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,240 2,270 2,190 2,270 30 10,300 22,867,000 14 305.728 2,270 T/J 2,300 2,190 B 9,200 156 INDS Indospring Tbk. --M4---1 1,935 1,940 1,935 1,940 5 11,700 22,647,500 10 181.875 1,945 J 1,000 1,935 B 10,000 157 INDY Indika Energy Tbk. --M2K--1 700 710 690 700 0 6,673,000 4,645,588,500 985 23.729 700 T/J 641,300 695 B 257,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,800 5,600 5,800 200 4,662,900 26,778,017,500 1,761 298.866 5,800 T/J 45,100 5,750 B 800 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 8,700 436,200 8 0.286 51 J 12,400 50 T/B 43,400 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,650 12,375 11,900 12,250 600 4,485,000 54,712,882,500 2,211 490.000 12,250 T/J 332,600 12,100 B 11,900 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 434 440 428 438 4 2,485,800 1,083,016,600 1,299 26.707 438 T/J 54,900 436 B 66,500 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 76 76 74 75 -1 30,200 2,263,300 12 35.714 76 J 79,800 75 T/B 2,500 163 IPTV MNC Vision Networks Tbk. --U9---1 386 390 382 384 -2 26,905,900 10,423,470,000 22,083 160.000 386 J 299,200 382 B 378,700 164 ISAT Indosat Tbk. --M7K--1 2,500 2,550 2,470 2,530 30 10,242,400 25,709,260,000 3,701 180.714 2,530 T/J 207,600 2,520 B 36,500 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 133 137 133 134 1 2,914,400 393,849,600 233 45.424 134 T/J 323,400 133 B 327,600 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,750 7,800 7,225 7,225 -525 18,816,500 137,215,290,000 5,746 51.607 7,500 J 168,900 7,225 T/B 6,419,000 167 JAWA Jaya Agra Wattie Tbk. --U1---1 67 75 75 75 8 100 7,500 1 15.000 75 T/J 1,200 66 B 3,800 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 392 390 366 390 -2 24,500 9,419,600 11 322.802 390 T/J 1,997,700 380 B 100 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,305 1,270 1,275 5 23,901,900 30,664,897,000 2,413 348.551 1,280 J 126,400 1,275 T/B 645,700 170 JRPT Jaya Real Property Tbk. --M6K--1 426 426 412 414 -12 3,452,900 1,437,375,400 504 398.077 416 J 50,000 414 T/B 100 171 JSKY Sky Energy Indonesia Tbk. --U4---1 83 85 80 80 -3 6,764,200 559,346,500 675 40.000 81 J 12,000 80 T/B 1,354,200 172 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,170 4,200 4,120 4,130 -40 10,521,300 43,601,778,000 3,392 243.543 4,130 T/J 210,800 4,120 B 246,900 173 KAEF Kimia Farma Tbk. --M5---1 1,165 1,190 1,165 1,170 5 3,415,500 4,013,710,500 818 1,170.000 1,175 J 66,000 1,170 T/B 60,500 174 KBLI KMI Wire & Cable Tbk. --M4K--1 370 390 372 390 20 7,015,300 2,673,060,600 846 47.388 390 T/J 3,891,700 388 B 22,800 175 KEEN Kencana Energi Lestari Tbk. --M7---1 332 328 310 310 -22 2,605,300 820,512,800 171 78.283 310 T/J 63,800 0 B 0 176 KICI Kedaung Indah Can Tbk --U5---1 167 169 168 169 2 200 33,700 2 35.880 200 J 1,000 169 T/B 11,600 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 147 150 144 146 -1 1,196,500 174,744,300 206 5.065 147 J 172,600 146 T/B 70,000 178 KINO Kino Indonesia Tbk. XDM5---1 3,480 3,530 3,400 3,400 -80 1,204,200 4,185,511,000 233 89.474 3,400 T/J 99,900 3,390 B 11,900 179 KKGI Resource Alam Indonesia Tbk. --U2---1 202 246 202 240 38 69,100 15,199,000 26 842.105 240 T/J 131,000 206 B 2,200 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,460 1,400 1,460 50 48,608,900 70,184,506,500 4,182 14,239.735 1,460 T/J 780,100 1,445 B 953,000 181 KOBX Kobexindo Tractors Tbk. --U9---1 92 94 90 91 -1 182,300 16,560,800 54 22.750 91 T/J 9,400 90 B 100,600 182 KOTA DMS Propertindo Tbk. --U6---1 650 665 630 630 -20 8,099,400 5,246,522,500 475 315.000 630 T/J 10,000 625 B 75,000 183 KPAL Steadfast Marine Tbk. --U4---1 72 82 70 79 7 18,481,800 1,432,737,400 1,610 68.696 80 J 690,900 79 T/B 21,200 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 292 310 290 298 6 103,598,600 31,181,001,200 6,833 37.048 298 T/J 1,655,200 296 B 883,500 185 KREN Kresna Graha Investama Tbk. --U9---1 159 165 152 152 -7 82,776,300 13,059,930,800 4,914 1,581.357 153 J 622,800 152 T/B 1,077,800 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 3,300 165,000 5 7.806 50 T/J 18,558,300 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,100 6,700 6,075 6,700 600 683,900 4,370,672,500 39 110.744 6,700 T/J 32,600 6,575 B 37,600 188 LINK Link Net Tbk. --M9---1 2,420 2,470 2,420 2,430 10 1,805,200 4,398,172,000 1,501 151.875 2,440 J 7,500 2,430 T/B 34,600 189 LION Lion Metal Works Tbk. --U3---1 318 318 296 296 -22 41,700 12,501,800 32 185.384 308 J 18,800 296 T/B 17,100 190 LPCK Lippo Cikarang Tbk --U6---1 780 800 740 745 -35 1,505,700 1,157,416,500 434 83.996 750 J 7,700 745 T/B 10,900 191 LPGI Lippo General Insurance Tbk. --U8---1 3,750 3,850 3,850 3,850 100 100 385,000 1 173.034 3,950 J 100 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 183 184 179 179 -4 22,496,400 4,036,878,300 581 57.802 180 J 13,978,500 179 T/B 964,600 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,620 1,650 1,600 1,600 -20 22,995,900 37,073,803,000 3,438 36.256 1,610 J 2,500 1,600 T/B 724,800 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 845 820 820 -15 16,959,800 14,059,533,000 1,785 211.613 825 J 13,500 820 T/B 343,800 195 LTLS Lautan Luas Tbk. XDU9---1 458 458 448 448 -10 96,700 43,499,400 42 158.366 456 J 500 448 T/B 1,800 196 MAIN Malindo Feedmill Tbk. --M3K--1 595 610 590 600 5 6,256,500 3,761,139,000 1,018 340.909 600 T/J 162,400 595 B 520,800 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 10,600 530,000 3 6.835 50 T/J 1,267,776,800 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--1 785 790 770 775 -10 19,548,600 15,210,624,000 2,055 1,243.681 780 J 6,100 775 T/B 296,000 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 452 454 450 450 -2 1,632,800 739,364,600 122 900.000 456 J 249,000 450 T/B 49,100 201 MASA Multistrada Arah Sarana Tbk. --U4---1 535 565 515 540 5 11,600 6,207,500 19 383.959 540 T/J 13,700 535 B 45,000 202 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 100 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 314 322 316 318 4 656,800 208,898,000 129 19.875 320 J 29,900 316 B 113,500 204 MBTO Martina Berto Tbk. --U5---1 60 60 60 60 0 4,900 294,000 1 8.108 63 J 300 60 T/B 5,200 205 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 135 138 131 131 -4 5,862,100 782,468,800 368 117.497 132 J 229,400 131 T/B 282,200 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,253,900 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 77 79 74 74 -3 76,668,200 5,784,460,300 1,093 21.961 75 J 918,600 74 T/B 11,603,500 208 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 83,496,600 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 470 486 470 470 0 85,275,100 40,812,023,600 5,474 827.800 474 J 20,000 470 T/B 11,827,500 210 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 5,800 35,960,000 7 4,519.346 6,300 J 5,000 6,200 T/B 3,400 211 META Nusantara Infrastructure Tbk. --U7---1 111 113 106 111 0 119,300 13,143,400 36 33.629 112 J 2,500 111 T/B 3,300 212 MGRO Mahkota Group Tbk. --M1K--1 700 700 685 685 -15 1,914,100 1,333,801,000 189 304.444 690 J 125,300 685 T/B 12,100 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,260 2,330 2,240 2,280 20 6,301,800 14,454,282,000 1,632 134.237 2,300 J 6,500 2,280 T/B 309,100 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,700 10,500 10,550 0 68,900 727,100,000 27 67,197.452 10,575 J 4,400 10,550 T/B 100 215 MLPL Multipolar Tbk. --M9---1 58 60 56 58 0 3,558,700 208,067,300 177 6.653 58 T/J 395,600 57 B 112,600 216 MLPT Multipolar Technology Tbk. XDU9---1 825 880 770 770 -55 8,794,100 6,857,677,000 7,664 160.417 770 T/J 613,400 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 965 935 940 -10 68,864,400 65,241,707,500 6,538 104.444 945 J 607,100 940 T/B 1,063,800 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 505 510 492 494 -11 2,550,900 1,266,459,900 894 32.933 494 T/J 28,900 492 B 309,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 123 125 119 119 -4 1,510,900 182,347,300 176 50.032 121 J 3,000 119 T/B 323,100 220 MRAT Mustika Ratu Tbk. --U5---1 128 128 125 127 -1 17,100 2,176,400 20 19.538 127 T/J 107,200 125 B 15,100 221 MSIN MNC Studios International Tbk. --M9---1 290 294 284 284 -6 380,900 108,549,400 76 56.800 284 T/J 10,100 282 B 52,100 222 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 3,500 3,500,000 3 65.789 1,000 T/J 35,100 995 B 1,000 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,405 1,410 1,395 1,395 -10 99,800 139,719,000 152 2,511.342 1,400 J 100 1,395 T/B 8,000 224 MTLA Metropolitan Land Tbk. --U6---1 420 0 0 420 0 0 0 0 176.581 420 J 39,800 392 B 2,100 225 MYOH Samindo Resources Tbk. --U2---1 1,135 1,150 1,125 1,150 15 150,300 171,762,000 112 136.974 1,150 T/J 197,300 1,140 B 1,500 226 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,290 2,260 2,280 -10 1,553,700 3,532,057,000 618 11,405.703 2,280 T/J 137,500 2,270 B 900 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 0 0 50 0 0 0 0 7.516 53 J 5,000 50 B 42,500 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 505 515 490 492 -13 1,367,700 684,162,400 342 151.385 492 T/J 41,300 490 B 73,500 229 NISP Bank OCBC NISP Tbk. --U8---1 720 725 715 715 -5 2,300 1,649,500 8 866.415 725 J 41,700 715 T/B 6,100 230 NOBU Bank Nationalnobu Tbk. --U8---1 830 840 815 815 -15 400 328,500 3 217.333 835 J 2,600 800 B 200 231 NRCA Nusa Raya Cipta Tbk. --U6---1 350 350 348 350 0 205,300 71,852,600 11 41.176 350 T/J 365,500 348 B 5,600 232 NZIA Nusantara Almazia Tbk. --U6---1 258 280 240 258 0 70,000 17,391,600 48 117.273 258 T/J 3,800 244 B 100 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,550,200 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 80 81 75 75 -5 5,428,800 414,964,500 490 75.000 76 J 316,900 75 T/B 3,240,500 235 PANR Panorama Sentrawisata Tbk. --U9---1 96 96 92 94 -2 1,461,200 137,246,800 175 56.399 95 J 271,400 94 T/B 33,500 236 PANS Panin Sekuritas Tbk. --U8---1 910 920 905 905 -5 42,100 38,462,500 45 658.182 910 J 100 905 T/B 8,200 237 PBID Panca Budi Idaman Tbk. XDU3---1 845 875 855 860 15 56,400 48,631,000 39 101.176 860 T/J 120,200 855 B 21,800 238 PBRX Pan Brothers Tbk. --M4---1 298 298 280 284 -14 2,379,800 688,681,600 156 502.655 284 T/J 1,500 282 B 4,900 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 705 700 700 -50 200 140,500 2 58.333 740 J 10,400 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,015 1,085 1,020 1,060 45 75,000 78,794,500 74 88.481 1,060 T/J 10,700 1,045 B 300 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,125 1,080 1,080 -30 130,995,700 143,658,256,500 6,469 360.000 1,085 J 1,000 1,080 T/B 11,249,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 545 555 535 550 5 134,600 73,350,500 502 107.317 550 T/J 99,500 545 B 20,100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,350 2,350 0 8,100 19,035,000 3 975.144 2,360 J 700 2,350 T/B 9,900 244 PNBN Bank Pan Indonesia Tbk --M8K--1 820 840 815 835 15 15,469,100 12,823,975,500 1,288 1,390.276 840 J 419,000 835 T/B 2,853,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 52 50 50 0 18,870,800 949,028,600 6,103 50.000 50 T/J 1,308,700 0 B 0 246 PNIN Paninvest Tbk. --U8---1 810 815 785 790 -20 454,600 359,880,500 44 840.068 795 J 300 785 B 500 247 PNLF Panin Financial Tbk. --M8K--1 196 200 185 185 -11 42,115,900 8,064,650,300 1,413 199.957 187 J 200,000 185 T/B 23,367,600 248 POLL Pollux Properti Indonesia Tbk. --U6---1 6,325 6,700 6,275 6,400 75 105,300 676,182,500 250 1,040.650 6,400 T/J 5,000 6,300 B 1,800 249 PPRE PP Presisi Tbk. --U7---1 206 210 200 202 -4 19,814,700 4,016,080,600 3,365 46.977 202 T/J 51,600 200 B 111,000 250 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 5,749,200 287,460,000 251 108.108 50 T/J 10,440,300 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 166 164 164 164 -2 400 65,600 2 92.327 164 T/J 3,200 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,160 3,110 3,140 0 62,400 197,129,000 9 48.308 3,140 T/J 98,000 3,120 B 600 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 162 185 162 181 19 2,042,700 364,120,700 163 134.074 181 T/J 396,400 166 B 10,000 254 PTBA Bukit Asam Tbk. --M2BX-1 2,450 2,280 2,280 2,280 -170 109,431,900 249,504,732,000 6,576 1,982.609 2,280 T/J 242,502,200 0 B 0 255 PTIS Indo Straits Tbk. --U7---1 166 185 180 180 14 1,200 216,700 6 18.947 182 J 200 172 B 1,000 256 PTPP PP (Persero) Tbk. XDM6XX-1 885 895 850 860 -25 38,521,300 33,611,113,000 2,975 161.654 870 J 117,700 860 T/B 930,100 257 PTRO Petrosea Tbk. --M2---1 1,325 1,385 1,325 1,370 45 1,341,100 1,819,736,500 460 1,096.000 1,370 T/J 100,900 1,365 B 20,600 258 PTSN Sat Nusapersada Tbk --M4---1 183 185 178 179 -4 1,939,200 350,918,600 316 92.586 181 J 165,800 178 B 159,100 259 PUDP Pudjiadi Prestige Tbk. --U9---1 250 306 244 262 12 1,000 269,200 7 32.678 262 T/J 1,000 246 B 100 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 100 94 97 3 4,864,600 474,111,500 507 32.333 97 T/J 345,500 96 B 353,200 261 PWON Pakuwon Jati Tbk. --M6B3-1 458 462 446 446 -12 74,808,400 33,738,693,800 4,604 1,719.419 448 J 371,800 446 T/B 3,252,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 850 865 840 855 5 165,700 141,823,000 68 77.727 860 J 35,100 855 T/B 16,800 263 RAJA Rukun Raharja Tbk. XDM7---1 107 113 107 108 1 22,048,300 2,440,248,000 1,507 370.981 109 J 300,800 108 T/B 1,088,200 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 630 640 620 625 -5 10,852,800 6,836,498,000 1,159 390.625 625 T/J 1,199,700 620 B 469,000 265 RANC Supra Boga Lestari Tbk. --U9---1 354 374 374 374 20 100 37,400 1 74.800 370 J 369,400 354 B 300 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 200 10,000 2 15.994 50 T/J 3,908,600 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,800 4,810 4,470 4,470 -330 14,300 64,733,000 11 235.487 5,325 J 100 4,470 T/B 41,700 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 312 312 312 0 100 31,200 1 144.000 300 J 1,000 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 97 95 93 95 -2 44,700 4,196,100 27 15.088 96 J 8,900 95 T/B 1,500 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 230 246 220 246 16 3,600 835,200 7 1,924.883 242 J 1,000 240 B 100 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 1,175 1,195 0 2,143,600 2,537,903,500 239 468.627 1,200 J 36,300 1,195 T/B 38,000 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 382 380 382 0 7,200 2,748,000 7 318.333 382 T/J 2,500 380 B 18,900 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 9,000 9,125 0 16,400 149,000,000 23 5,887.097 9,125 T/J 3,400 8,925 B 500 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,030 1,000 1,005 0 43,657,100 44,093,255,500 2,886 454.642 1,010 J 115,000 1,005 T/B 491,700 275 SDPC Millennium Pharmacon International Tbk. --U9---1 93 99 89 91 -2 19,100 1,800,800 26 60.744 93 J 100 91 T/B 600 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 710 750 700 700 -10 8,900 6,308,500 14 782.954 700 T/J 200 685 B 4,200 277 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,200 2,190 2,200 10 98,400 216,350,000 14 94.017 2,200 T/J 1,806,200 2,190 B 2,200 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,245 1,225 1,230 0 2,603,600 3,218,588,000 1,136 212.069 1,235 J 100 1,230 T/B 140,200 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 5,325 5,225 5,225 -25 155,600 817,582,500 186 59.342 5,225 T/J 245,300 5,200 B 25,900 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 240 232 238 4 4,424,600 1,048,484,200 503 21.636 240 J 298,200 238 T/B 6,965,300 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 326 310 314 -2 4,230,000 1,340,573,400 694 56.071 314 T/J 5,300 312 B 454,600 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,010 1,010 990 995 -15 256,000 255,771,500 94 1,201.691 1,000 J 45,000 995 T/B 12,400 283 SMDR Samudera Indonesia Tbk. --U7---1 166 170 165 165 -1 254,500 42,845,400 47 662.172 169 J 160,100 165 T/B 12,900 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,325 9,700 9,450 9,500 175 7,046,100 67,232,487,500 2,255 3,305.728 9,525 J 1,100 9,500 T/B 37,900 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 173 179 -1 389,000 67,906,900 7 92.746 179 T/J 2,300 173 B 215,300 286 SMMA Sinarmas Multiartha Tbk. --U8---1 16,150 16,300 16,150 16,150 0 700 11,320,000 5 1,203.903 16,150 T/J 100 0 B 0 287 SMRA Summarecon Agung Tbk. --M6K--1 675 690 655 665 -10 47,544,900 31,702,119,000 2,758 1,092.672 665 T/J 60,200 660 B 348,500 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,055 1,095 1,050 1,090 35 4,894,200 5,289,743,500 1,736 2,911.403 1,095 J 81,000 1,090 T/B 48,500 289 SOCI Soechi Lines Tbk. --M7---1 131 133 128 128 -3 8,597,100 1,112,219,600 465 23.273 128 T/J 109,800 127 B 543,600 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,900 0 0 6,900 0 0 0 0 669.091 6,425 J 800 0 B 0 291 SPMA Suparma Tbk. --U3---1 278 278 278 278 0 700 194,600 2 124.619 278 T/J 291,000 270 B 100 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 132 134 128 129 -3 3,300 429,500 6 137.672 130 J 500 129 T/B 4,300 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 206 210 195 197 -9 78,957,000 15,922,264,400 4,718 82.083 198 J 1,011,500 197 T/B 6,306,200 294 SRSN Indo Acidatama Tbk --U3---1 56 57 55 56 0 1,206,300 67,434,000 58 10.199 57 J 1,678,900 56 T/B 500 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 394 398 388 392 -2 26,881,900 10,501,879,000 841 160.821 392 T/J 160,300 390 B 27,000 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 810 815 790 800 -10 1,022,200 816,658,500 370 119.403 800 T/J 646,100 795 B 58,500 297 STAR Buana Artha Anugerah Tbk. --U4---1 136 136 136 136 0 20,100 2,733,600 2 133.333 136 T/J 443,200 132 B 1,100 298 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,937,900 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 0 0 50 0 0 0 0 8.929 50 J 44,422,900 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,170 1,170 1,125 1,140 -30 32,511,100 37,418,529,000 1,941 281.481 1,140 T/J 1,001,300 1,135 B 178,200 302 TBLA Tunas Baru Lampung Tbk. --M5---1 555 565 550 560 5 2,850,600 1,590,719,500 293 127.519 560 T/J 19,900 555 B 352,700 303 TCID Mandom Indonesia Tbk. --U5---1 7,700 7,800 7,800 7,800 100 1,400 10,920,000 5 765.066 7,800 T/J 5,400 7,700 B 300 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 99 96 97 0 3,670,800 355,150,500 314 42.544 97 T/J 588,900 96 B 2,680,100 305 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 70 70 66 68 -2 1,291,900 88,881,400 205 34.000 69 J 86,000 68 T/B 322,500 307 TINS Timah Tbk. --M2K--1 630 640 605 605 -25 23,517,600 14,449,922,500 2,009 309.151 610 J 457,000 605 T/B 3,312,500 308 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 54 J 18,700 0 B 0 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,980 5,050 4,910 4,940 -40 4,525,100 22,406,247,500 2,216 305.432 4,950 J 16,500 4,940 T/B 367,800 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,280 3,340 3,250 3,280 0 227,358,800 746,665,645,000 18,976 1,723.730 3,290 J 829,600 3,280 T/B 1,702,900 311 TMAS Temas Tbk. --M7---1 125 138 121 130 5 14,431,700 1,893,840,800 789 299.002 130 T/J 36,900 129 B 100 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 370 370 0 22,500 8,325,000 10 78.079 372 J 2,400 368 B 900 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 209,100 10,455,000 4 80.475 50 T/J 32,106,500 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 310 312 308 310 0 4,870,900 1,510,266,400 325 111.420 310 T/J 47,100 308 B 510,600 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,035 1,045 1,020 1,030 -5 115,859,400 119,599,459,500 8,284 4,906.397 1,030 T/J 440,800 1,025 B 723,900 316 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---1 116 116 110 116 0 200 22,600 2 116.894 118 J 1,500 117 B 20,000 318 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---1 398 386 386 386 -12 10,000 3,860,000 1 230.255 398 J 34,700 384 B 10,000 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,275 1,295 1,270 1,280 5 181,200 230,874,000 69 228.343 1,295 J 11,000 1,280 T/B 3,200 321 TURI Tunas Ridean Tbk. --U9---1 1,405 0 0 1,405 0 0 0 0 3,122.222 1,405 J 2,800 1,350 B 12,700 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,455 1,415 1,445 0 711,800 1,028,217,000 201 96.333 1,445 T/J 52,800 1,440 B 100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,585 1,600 1,575 1,600 15 152,500 242,390,000 153 3,102.218 1,600 T/J 12,000 1,590 B 11,700 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,600 3,400 3,540 140 3,000 10,729,000 7 131.108 3,540 T/J 500 3,310 B 200 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 59 64 59 60 1 2,007,500 122,616,400 109 2.849 61 J 22,700 60 T/B 50,200 326 UNTR United Tractors Tbk. CDM9BX-1 17,650 17,850 17,575 17,850 200 7,802,200 138,718,425,000 5,884 21,250.000 17,875 J 6,500 17,850 T/B 848,100 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,150 8,050 8,050 0 12,756,000 102,904,542,500 5,091 206,093.190 8,075 J 55,200 8,050 T/B 1,522,300 328 VICO Victoria Investama Tbk. --U8---1 90 89 87 89 -1 5,700 498,600 5 71.200 89 T/J 4,900 87 B 45,900 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 22,100 1,105,000 5 16.667 50 T/J 53,073,600 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 204 206 199 200 -4 90,200 18,088,100 41 88.471 202 J 900 200 T/B 400 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 216 224 206 208 -8 68,247,800 14,604,083,000 4,230 71.724 208 T/J 107,800 206 B 3,434,100 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 89 95 89 95 6 1,760,600 160,402,500 204 41.471 96 J 61,500 95 T/B 132,300 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 143 143 139 141 -2 2,541,600 357,289,400 145 21.692 141 T/J 112,200 140 B 508,600 334 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,310 1,325 1,260 1,265 -45 35,772,800 45,991,330,000 5,461 325.149 1,270 J 82,800 1,265 T/B 1,096,500 335 WINS Wintermar Offshore Marine Tbk. --U7---1 91 93 88 93 2 245,400 22,002,300 16 25.150 92 J 20,000 90 B 499,800 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 206 206 200 200 -6 82,800 16,733,200 27 30.321 202 J 31,900 200 T/B 58,900 337 WOOD Integra Indocabinet Tbk. --M5K--1 370 384 360 366 -4 94,685,700 35,457,332,200 7,280 140.769 366 T/J 2,787,100 364 B 48,500 338 WSBP Waskita Beton Precast Tbk. XDM3K--1 198 204 196 196 -2 63,064,700 12,517,936,200 2,848 40.000 197 J 692,800 196 T/B 565,800 339 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 760 770 725 745 -15 26,318,000 19,725,741,000 2,161 201.080 750 J 281,600 745 T/B 227,800 340 WTON Wijaya Karya Beton Tbk. --M3K--1 298 298 286 286 -12 25,341,400 7,383,867,200 1,974 48.475 288 J 304,800 286 T/B 9,457,200 Total 4,489,346,900 5,899,593,213,200 417,186 4,624,068,600 213,198,100 Jakarta, 19 June 2020 Trading Division