List of Securities Quotation Main Board Date: Monday, 22 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 8,400 8,800 8,400 8,650 250 2,445,000 21,275,617,500 2,140 702.704 8,700 J 1,000 8,650 T/B 92,700 2 ABMM ABM Investama Tbk. --U9---1 1,500 0 0 1,500 0 0 0 0 40.000 1,500 J 5,800 1,430 B 100 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,515 1,485 1,490 -10 16,556,500 24,782,433,500 3,041 1,817.073 1,490 T/J 1,020,100 1,485 B 29,600 4 ACST Acset Indonusa Tbk. --U6---1 264 264 256 258 -6 508,600 131,395,000 104 10.834 260 J 34,300 258 T/B 55,400 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 625 630 605 605 -20 11,291,000 6,899,821,000 1,324 475.132 610 J 187,200 605 T/B 13,799,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,200 7,025 7,075 -25 295,400 2,101,167,500 273 304.301 7,125 J 800 7,075 T/B 7,300 7 ADMG Polychem Indonesia Tbk --U3---1 105 108 103 106 1 750,600 79,842,300 94 9.461 106 T/J 58,300 105 B 31,000 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,040 1,055 1,020 1,030 -10 38,485,700 39,914,676,500 6,488 93.636 1,030 T/J 644,000 1,025 B 1,332,500 9 AGII Aneka Gas Industri Tbk. --M3---1 484 498 482 496 12 275,300 134,898,400 56 45.091 496 T/J 100 486 B 6,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 127 129 124 125 -2 9,552,000 1,198,835,400 587 204.222 125 T/J 531,200 124 B 932,700 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 2,590 2,600 2,520 2,530 -60 18,479,400 46,941,736,000 1,905 2,016.402 2,540 J 284,000 2,530 T/B 1,098,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 386 386 386 386 0 100 38,600 1 192.850 384 J 1,400 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 199 198 198 -1 249,500 49,647,800 12 180.000 199 J 129,600 198 T/B 136,400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 700 2,310,000 2 134.694 3,270 J 1,000 3,100 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 800 785 790 0 87,800 69,703,500 136 2,015.872 795 J 30,000 790 T/B 59,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 580 580 555 555 -25 1,600 890,500 4 46.250 555 T/J 8,600 550 B 500 18 ANTM Aneka Tambang Tbk. --M2XX-1 610 625 600 605 -5 49,752,700 30,413,590,500 4,166 398.892 610 J 1,547,600 605 T/B 2,677,600 19 APLI Asiaplast Industries Tbk. --U3---1 108 117 108 108 0 4,200 460,700 9 90.000 111 J 100 108 T/B 13,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 123 125 115 122 -1 11,179,700 1,364,550,900 635 33.425 122 T/J 993,900 121 B 391,500 21 ARNA Arwana Citramulia Tbk. --M3---1 382 382 380 382 0 206,600 78,793,800 28 2,596.343 382 T/J 69,400 380 B 2,600 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---1 955 910 900 910 -45 1,800 1,627,000 9 268.793 910 T/J 1,100 905 B 500 24 ASGR Astra Graphia Tbk. --U9---1 700 705 695 695 -5 423,100 294,938,500 148 144.095 700 J 161,200 695 T/B 194,700 25 ASII Astra International Tbk. CDM4BX-1 4,890 4,940 4,850 4,890 0 25,097,200 122,749,718,000 6,883 3,496.929 4,900 J 93,400 4,890 T/B 177,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,095 1,080 1,085 0 26,900 29,268,000 26 2,009.259 1,090 J 1,100 1,085 T/B 400 27 ASRI Alam Sutera Realty Tbk. --M6---1 138 140 133 135 -3 34,839,800 4,735,533,600 1,630 128.571 136 J 231,100 135 T/B 650,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 436 440 414 422 -14 7,644,100 3,269,563,000 869 108.205 424 J 1,000 422 T/B 175,200 29 ATIC Anabatic Technologies Tbk. --U9---1 770 875 800 800 30 300 253,500 3 114.286 790 J 1,700 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 895 900 880 885 -10 915,400 808,857,000 359 800.398 890 J 22,200 885 T/B 100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 714,300 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 570 570 555 570 0 5,300 2,943,000 6 7,392.996 570 T/J 4,200 555 B 25,600 33 BBCA Bank Central Asia Tbk. --M8B3-1 27,875 28,300 27,650 27,700 -175 10,318,100 288,242,082,500 8,223 15,828.571 27,775 J 100 27,700 T/B 419,900 34 BBKP Bank Bukopin Tbk. --M8---1 183 198 179 192 9 146,051,000 28,091,471,500 6,634 56.958 193 J 1,159,200 192 T/B 1,291,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,185 1,190 1,190 1,190 5 500 595,000 2 86.232 1,180 J 13,200 1,115 B 1,200 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,480 4,510 4,440 4,470 -10 25,503,400 114,087,671,000 6,340 21.499 4,470 T/J 541,900 4,460 B 982,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,100 3,110 3,030 3,060 -40 95,377,000 293,309,784,000 14,533 3,497.143 3,060 T/J 738,900 3,050 B 1,333,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 50,000 2,500,000 1 21.739 50 T/J 1,839,600 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,115 1,125 1,100 1,100 -15 49,609,300 55,008,716,500 5,057 143.478 1,105 J 866,900 1,100 T/B 3,255,300 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 248 274 240 252 4 128,000 32,564,800 39 256.567 254 J 1,100 248 B 400 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 166 168 163 165 -1 388,600 64,100,700 69 467.926 166 J 119,000 165 T/B 19,300 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,750 2,800 2,720 2,730 -20 983,500 2,698,207,000 409 1.542 2,730 T/J 32,900 2,720 B 69,600 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 131 127 128 -1 23,409,100 3,027,892,500 1,202 75.294 128 T/J 454,800 127 B 643,500 44 BFIN BFI Finance Indonesia Tbk. --M8---1 286 300 286 286 0 20,021,400 5,826,898,000 1,072 1,465.614 288 J 17,400 286 T/B 2,033,200 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 32,700 1,635,000 11 146.220 50 T/J 25,417,100 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 965 970 960 960 -5 116,800 112,186,500 28 542.385 965 J 44,600 960 T/B 5,200 47 BIRD Blue Bird Tbk. --M7---1 1,185 1,200 1,150 1,160 -25 524,300 610,486,000 201 17.846 1,170 J 181,600 1,160 T/B 17,500 48 BISI BISI International Tbk. --U1---1 860 860 845 850 -10 131,600 111,931,500 79 425.000 850 T/J 86,700 845 B 6,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 790 770 775 0 2,263,400 1,765,087,500 854 129.167 780 J 152,200 775 T/B 132,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 510 505 510 5 1,615,700 819,135,500 799 118.605 510 T/J 604,600 505 B 668,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 6,216,000 310,800,000 202 3.455 50 T/J 163,764,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,400 70,000 1 0.658 50 T/J 118,800,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,880 4,910 4,800 4,810 -70 33,412,500 161,504,405,000 11,781 1,449.376 4,820 J 20,200 4,810 T/B 425,100 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 52 52 52 0 5,800 301,600 2 10.400 53 J 1,500 52 T/B 14,200 55 BMTR Global Mediacom Tbk. --M9K--1 197 202 194 200 3 36,309,500 7,194,253,400 1,420 162.787 202 J 2,367,600 200 T/B 1,963,500 56 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 286 288 0 320,000 92,080,000 46 180.000 288 T/J 49,300 286 B 68,700 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 745 750 730 735 -10 1,965,000 1,448,182,500 290 5.427 735 T/J 3,100 730 B 553,000 58 BNII Bank Maybank Indonesia Tbk. --U8---1 161 163 159 160 -1 290,400 46,736,500 67 1.906 161 J 9,800 160 T/B 13,400 59 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 12,511,400 15,882,015,000 353 13.828 1,270 T/J 484,500 1,265 B 3,209,700 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 82 79 81 -3 16,300 1,301,200 13 81.000 80 J 5,000 0 B 0 61 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 6,500 J 300 0 B 0 62 BRIS Bank BRIsyariah Tbk. --M8---1 316 318 300 308 -8 17,985,300 5,565,645,400 3,046 60.392 310 J 721,700 308 T/B 307,400 63 BRPT Barito Pacific Tbk. --M3XX-1 1,160 1,225 1,150 1,225 65 69,724,900 83,817,817,000 8,883 479.021 1,225 T/J 173,000 1,220 B 1,589,400 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 805 780 785 -15 24,986,900 19,659,553,000 2,117 153.769 785 T/J 31,600 780 B 324,000 65 BSIM Bank Sinarmas Tbk. --U8---1 494 525 474 525 31 53,000 27,691,800 19 358.071 525 T/J 100 500 B 200 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 2,170 2,170 2,140 2,150 -20 70,800 151,866,000 58 416.213 2,160 J 100 2,150 T/B 4,600 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,270 3,300 3,200 3,240 -30 6,386,000 20,736,252,000 3,170 332.308 3,240 T/J 343,000 3,230 B 31,200 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 85 85 -1 935,300 80,154,500 88 46.068 86 J 10,800 85 T/B 250,000 70 BULL Buana Lintas Lautan Tbk. --M7---1 244 280 244 280 36 130,142,500 33,699,794,600 4,299 27.381 280 T/J 154,600 278 B 181,600 71 BVIC Bank Victoria International Tbk. --U8---1 70 70 67 69 -1 228,900 15,690,600 36 65.246 70 J 229,600 69 T/B 11,500 72 BWPT Eagle High Plantations Tbk. --U1---1 91 99 93 94 3 106,486,200 10,223,387,700 3,945 20.559 95 J 726,000 94 T/B 1,470,100 73 BYAN Bayan Resources Tbk. --U2---1 13,450 13,450 12,525 12,525 -925 2,500 31,405,000 11 215.948 12,525 T/J 7,800 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 216 216 210 212 -4 398,900 84,431,800 137 64.242 212 T/J 342,700 210 B 31,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 113,200 5,660,000 11 28.571 50 T/J 15,606,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,895 1,970 1,895 1,930 35 207,400 396,884,000 105 398.760 1,930 T/J 12,100 1,925 B 400 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 204 202 200 200 -4 1,300 261,200 6 15.650 202 J 10,100 200 T/B 100 78 CITY Natura City Developments Tbk. --U6---1 53 52 52 52 -1 21,400 1,112,800 3 43.333 52 T/J 32,800 51 B 54,000 79 CLEO Sariguna Primatirta Tbk. --M5K--1 460 462 456 458 -2 6,135,300 2,824,320,000 723 1,991.304 460 J 335,800 458 T/B 1,500 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,600 1,435 1,600 150 12,100 17,749,500 13 153.101 1,600 T/J 19,200 1,435 B 1,600 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 1,000 50,000 1 3.288 50 T/J 102,876,300 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,675 5,750 5,625 5,700 25 4,753,200 27,060,542,500 2,121 25,959.831 5,700 T/J 680,500 5,675 B 12,300 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 900 45,000 2 45.455 50 T/J 140,400,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 0 0 380 0 0 0 0 191.759 380 J 1,900 0 B 0 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-1 715 715 685 690 -25 26,881,700 18,729,005,500 2,053 154.487 695 J 229,800 690 T/B 596,800 87 DART Duta Anggada Realty Tbk. --U6---1 264 266 246 266 2 27,500 6,772,000 11 49.174 264 J 2,400 248 B 10,000 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 21,200 1,060,000 3 16.496 50 T/J 172,557,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 22.222 50 T/J 24,087,700 0 B 0 90 DILD Intiland Development Tbk. --U6---1 198 198 194 194 -4 1,824,100 356,064,200 191 33.806 195 J 70,000 194 T/B 166,400 91 DLTA Delta Djakarta Tbk. --U5---1 4,980 4,980 4,980 4,980 0 2,000 9,960,000 7 29,768.665 4,980 T/J 1,600 4,840 B 200 92 DMAS Puradelta Lestari Tbk. --M6K--1 178 178 171 175 -3 20,783,500 3,625,260,900 1,709 83.333 176 J 352,500 175 T/B 1,084,200 93 DMND Diamond Food Indonesia Tbk. --U5---1 975 975 950 965 -10 76,800 73,161,500 51 105.464 950 J 64,200 945 B 4,800 94 DNAR Bank Oke Indonesia Tbk. --U8---1 148 156 155 156 8 3,100 483,500 3 141.818 198 J 100 161 B 35,500 95 DOID Delta Dunia Makmur Tbk. --M2---1 144 147 144 144 0 12,561,000 1,815,148,700 663 194.953 145 J 827,000 144 T/B 573,800 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 224 218 218 218 -6 100 21,800 1 70.830 260 J 100 232 B 100 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 77 78 77 78 1 600 46,700 3 14.182 82 J 400 78 T/B 2,800 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 75 73 74 0 50,100 3,720,200 36 42.115 75 J 81,800 74 T/B 2,400 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 378 394 368 380 2 4,070,000 1,572,232,400 775 102.703 380 T/J 2,300 378 B 53,300 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,875 22,000 20,350 20,675 -1,200 5,900 125,030,000 18 1,378.333 20,350 J 800 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 590 590 550 555 -35 5,481,400 3,020,848,500 885 109.901 555 T/J 21,500 550 B 29,900 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,190 2,190 0 3,600 7,913,000 11 806.121 2,200 J 15,700 2,190 T/B 3,900 103 DYAN Dyandra Media International Tbk. --M9---1 51 52 50 51 0 3,261,500 165,607,200 63 14.571 52 J 596,700 51 T/B 111,800 104 EKAD Ekadharma International Tbk. --U3---1 1,000 1,000 995 995 -5 110,200 109,964,500 90 2,525.894 1,000 J 71,100 995 T/B 76,200 105 ELSA Elnusa Tbk. --M2K--1 234 240 230 232 -2 110,165,100 26,043,036,200 4,918 58.000 234 J 2,467,200 232 T/B 2,748,900 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 697,690,500 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,600 4,600 4,550 4,600 0 1,200 5,470,000 5 638.889 4,810 J 100 4,600 T/B 1,700 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,275 1,295 1,260 1,275 0 5,010,100 6,399,430,500 1,586 127.500 1,275 T/J 45,600 1,270 B 133,400 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 162 164 156 157 -5 395,300 62,422,500 119 292.305 158 J 7,200 157 T/B 22,100 110 ESTI Ever Shine Tex Tbk. --U4---1 52 53 51 52 0 7,100 363,000 19 20.883 52 T/J 28,900 51 B 200 111 ETWA Eterindo Wahanatama Tbk --U3---1 78 79 78 79 1 32,000 2,516,000 6 6.506 79 T/J 161,200 78 B 20,000 112 EXCL XL Axiata Tbk. XDM7BX-1 2,790 2,810 2,660 2,720 -70 9,454,900 25,642,572,000 2,653 138.042 2,730 J 289,600 2,720 T/B 80,200 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 6,950 6,950 6,950 0 1,000 6,950,000 3 1,592.722 7,000 J 100 6,950 T/B 700 114 FILM MD Pictures Tbk. --U9---1 178 183 168 174 -4 1,037,600 179,741,000 223 82.857 175 J 2,800 174 T/B 36,300 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,817,500 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 105 108 104 105 0 52,296,200 5,518,177,500 2,559 5.833 105 T/J 1,626,700 104 B 5,144,900 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 8,115,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,550 1,540 1,540 1,540 -10 100 154,000 1 1,232.000 1,915 J 400 1,540 T/B 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 49,000 49,100 48,000 48,025 -975 930,900 44,972,310,000 2,550 1,874.146 48,100 J 300 48,025 T/B 89,400 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 0 0 1,710 0 0 0 0 146.154 1,650 J 100 1,595 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 274 278 270 274 0 15,252,700 4,172,116,800 1,414 36.833 274 T/J 123,100 272 B 813,800 123 GJTL Gajah Tunggal Tbk. --M4---1 396 402 386 390 -6 2,411,200 944,680,000 525 76.567 392 J 39,000 390 T/B 159,100 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 89 84 86 -3 9,463,900 815,708,600 465 21.500 86 T/J 154,600 85 B 247,700 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,305 1,315 1,305 1,315 10 344,000 451,521,500 140 102.335 1,315 T/J 9,600 1,310 B 2,900 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 53 50 52 1 3,789,500 195,949,300 144 22.431 52 T/J 90,000 51 B 252,500 127 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 92 88 89 2 779,600 70,454,700 88 35.600 90 J 674,300 89 T/B 36,000 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 25,600 1,280,000 5 26.579 50 T/J 12,662,500 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 6,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 615 660 575 615 0 400 242,500 4 117.143 600 J 100 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 3,250 3,090 3,100 -140 1,071,900 3,353,950,000 291 83.784 3,160 J 67,100 3,090 B 10,400 134 HERO Hero Supermarket Tbk. --U9---1 865 895 865 890 25 38,000 33,571,500 20 1,857.727 890 T/J 10,000 885 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,170 3,120 3,140 0 21,700 68,054,000 37 961.244 3,150 J 1,500 3,140 T/B 4,900 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 510 545 0 5,100 2,775,500 4 838.462 545 T/J 11,000 520 B 100 137 HKMU HK Metals Utama Tbk. --U9---1 85 87 83 84 -1 27,205,900 2,301,739,100 1,131 36.522 85 J 2,693,800 84 T/B 1,685,100 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,730 1,750 1,720 1,725 -5 21,107,300 36,533,143,000 3,089 8,611.222 1,730 J 356,400 1,725 T/B 137,500 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 665 650 655 -5 12,563,200 8,278,464,500 914 211.290 660 J 511,800 655 T/B 99,800 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 67,900 3,395,000 15 27.027 50 T/J 1,058,800 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 242 242 230 240 -2 315,000 73,957,800 92 80.000 240 T/J 8,400 238 B 200 142 HRUM Harum Energy Tbk. --M2K--1 1,200 1,210 1,195 1,195 -5 125,500 151,040,500 111 22.981 1,205 J 2,900 1,195 T/B 5,200 143 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 8,925 9,250 8,900 9,100 175 15,587,900 141,588,292,500 7,629 337.349 9,100 T/J 1,373,900 9,075 B 151,600 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 218 250 208 238 20 408,800 92,123,600 61 18.594 238 T/J 18,200 236 B 10,000 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 159 160 155 160 1 165,400 25,891,800 33 152.381 160 T/J 58,900 158 B 500 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 250 252 246 252 2 31,600 7,882,200 20 164.706 252 T/J 40,800 246 B 1,000 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,500 75,000 1 14.286 50 T/J 8,517,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 640 650 625 635 -5 463,000 295,563,000 139 85.249 640 J 11,800 635 T/B 45,500 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 175 179 172 176 1 1,118,800 195,735,700 51 35.200 177 J 2,100 176 T/B 25,100 151 INAF Indofarma (Persero) Tbk. --U5---1 1,025 1,045 1,005 1,010 -15 1,273,600 1,294,768,500 462 404.000 1,015 J 36,200 1,010 T/B 120,700 152 INCI Intanwijaya Internasional Tbk --U3---1 348 356 342 352 4 44,600 15,589,000 12 38.071 350 J 29,800 344 B 10,300 153 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,910 2,790 2,860 -30 14,027,900 40,163,817,000 2,975 1,167.347 2,870 J 24,500 2,860 T/B 51,600 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,675 6,500 6,575 0 10,163,000 66,823,142,500 4,407 1,125.490 6,575 T/J 129,800 6,550 B 500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,300 2,230 2,300 30 9,200 20,703,000 16 309.768 2,300 T/J 1,500 2,230 B 2,900 156 INDS Indospring Tbk. --M4---1 1,940 1,940 1,935 1,940 0 5,700 11,030,500 3 181.875 1,940 T/J 1,000 1,935 B 4,500 157 INDY Indika Energy Tbk. --M2K--1 700 705 680 685 -15 5,425,000 3,743,564,500 947 23.220 690 J 321,600 685 T/B 89,800 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,800 5,850 5,600 5,625 -175 1,816,300 10,296,415,000 1,532 289.848 5,650 J 55,200 5,625 T/B 107,200 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 357,200 17,982,200 22 0.286 50 T/J 2,791,300 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,250 12,775 12,250 12,400 150 2,477,900 30,987,692,500 2,376 496.000 12,400 T/J 47,400 12,375 B 23,000 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 438 472 434 462 24 11,062,500 5,025,775,000 2,089 28.171 464 J 95,800 462 T/B 10,300 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 75 77 75 75 0 132,800 10,083,100 25 35.714 76 J 50,000 75 T/B 8,800 163 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 386 2 40,008,400 15,302,531,200 10,202 160.833 386 T/J 2,047,100 384 B 500,000 164 ISAT Indosat Tbk. --M7K--1 2,530 2,550 2,430 2,500 -30 7,013,700 17,456,933,000 2,535 178.571 2,500 T/J 268,700 2,490 B 16,800 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 134 135 130 131 -3 1,782,000 234,624,800 186 44.407 132 J 236,000 131 T/B 112,400 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,225 7,525 7,300 7,475 250 10,095,500 75,118,335,000 5,546 53.393 7,500 J 63,200 7,475 T/B 85,700 167 JAWA Jaya Agra Wattie Tbk. --U1---1 75 0 0 75 0 0 0 0 15.000 74 J 43,200 70 B 1,000 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 380 364 376 -14 39,900 14,583,600 20 311.214 364 J 9,900 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,275 1,295 1,220 1,230 -45 21,660,800 27,016,686,500 3,886 336.249 1,235 J 102,200 1,230 T/B 790,200 170 JRPT Jaya Real Property Tbk. --M6K--1 414 418 410 412 -2 2,928,600 1,208,266,000 393 396.154 412 T/J 1,396,600 410 B 96,400 171 JSKY Sky Energy Indonesia Tbk. --U4---1 80 82 79 80 0 2,729,500 218,771,900 299 40.000 80 T/J 104,100 79 B 307,900 172 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,130 4,200 4,100 4,200 70 6,213,100 25,829,990,000 2,132 247.670 4,210 J 32,700 4,200 T/B 65,200 173 KAEF Kimia Farma Tbk. --M5---1 1,170 1,190 1,155 1,155 -15 2,601,100 3,036,730,500 777 1,155.000 1,160 J 3,100 1,155 T/B 106,200 174 KBLI KMI Wire & Cable Tbk. --M4K--1 390 398 384 390 0 8,648,100 3,372,679,600 906 47.388 392 J 230,900 390 T/B 3,500 175 KEEN Kencana Energi Lestari Tbk. --M7---1 310 348 300 346 36 2,210,900 685,585,600 93 87.374 346 T/J 62,200 340 B 1,000 176 KICI Kedaung Indah Can Tbk --U5---1 169 162 160 162 -7 600 97,000 2 34.394 200 J 1,000 163 B 16,100 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 146 148 144 144 -2 1,000,600 145,196,000 150 4.996 145 J 269,800 144 T/B 610,900 178 KINO Kino Indonesia Tbk. --M5---1 3,400 3,460 3,400 3,430 30 2,359,000 8,110,996,000 209 90.263 3,450 J 44,300 3,430 T/B 1,700 179 KKGI Resource Alam Indonesia Tbk. --U2---1 240 230 224 224 -16 3,700 829,400 5 785.965 224 T/J 48,700 0 B 0 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,460 1,490 1,440 1,470 10 20,082,300 29,392,992,500 4,109 14,337.267 1,470 T/J 1,495,800 1,465 B 41,900 181 KOBX Kobexindo Tractors Tbk. --U9---1 91 93 91 91 0 42,000 3,823,000 17 22.750 92 J 18,900 91 T/B 1,100 182 KOTA DMS Propertindo Tbk. --U6---1 630 665 635 640 10 9,186,600 5,882,766,500 469 320.000 645 J 10,000 640 T/B 120,100 183 KPAL Steadfast Marine Tbk. --U4---1 79 79 74 76 -3 5,104,300 386,545,300 464 66.087 76 T/J 92,400 75 B 10,000 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 298 300 280 284 -14 46,403,200 13,283,720,400 4,872 35.307 284 T/J 1,042,400 282 B 1,316,800 185 KREN Kresna Graha Investama Tbk. --U9---1 152 159 142 149 -3 45,144,400 6,917,584,700 3,085 1,550.146 150 J 1,988,600 149 T/B 1,202,700 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,000 50,000 1 7.806 50 T/J 19,471,700 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,700 6,650 6,400 6,650 -50 502,400 3,340,717,500 30 109.917 6,650 T/J 8,200 6,400 B 100 188 LINK Link Net Tbk. XDM9---1 2,430 2,460 2,350 2,390 -40 2,405,700 5,760,109,000 1,406 149.375 2,390 T/J 88,800 2,380 B 111,800 189 LION Lion Metal Works Tbk. --U3---1 296 310 296 310 14 8,300 2,472,200 4 194.152 310 T/J 91,300 296 B 300 190 LPCK Lippo Cikarang Tbk --U6---1 745 775 740 755 10 801,100 608,647,000 259 85.124 760 J 900 755 T/B 18,400 191 LPGI Lippo General Insurance Tbk. --U8---1 3,850 0 0 3,850 0 0 0 0 173.034 4,000 J 500 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 179 183 178 180 1 22,395,200 4,034,697,400 1,068 58.125 180 T/J 1,137,200 179 B 26,000 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,600 1,615 1,560 1,580 -20 15,314,200 24,108,732,000 2,788 35.802 1,585 J 49,200 1,580 T/B 384,500 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 875 830 865 45 62,524,000 53,750,161,500 6,691 223.226 865 T/J 949,000 860 B 378,100 195 LTLS Lautan Luas Tbk. XDU9---1 448 448 438 438 -10 68,100 29,963,800 57 154.831 446 J 1,700 438 T/B 2,600 196 MAIN Malindo Feedmill Tbk. --M3K--1 600 620 590 595 -5 10,534,700 6,377,467,500 1,464 338.068 600 J 95,100 595 T/B 372,500 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 700 35,000 3 6.835 50 T/J 1,173,440,600 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--1 775 785 770 775 0 9,071,800 7,054,465,500 1,549 1,243.681 780 J 1,390,500 775 T/B 2,536,500 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 450 454 448 448 -2 2,487,300 1,120,616,800 170 896.000 450 J 1,300 446 B 84,900 201 MASA Multistrada Arah Sarana Tbk. --U4---1 540 545 515 545 5 23,200 12,635,000 12 387.514 560 J 3,000 545 T/B 200 202 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---1 318 322 316 316 -2 555,100 176,680,000 135 19.750 320 J 28,600 316 T/B 87,000 204 MBTO Martina Berto Tbk. --U5---1 60 60 60 60 0 13,300 798,000 6 8.108 63 J 9,000 60 T/B 12,300 205 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 131 134 128 129 -2 4,719,800 616,438,800 322 115.703 130 J 103,000 129 T/B 131,000 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 9,189,000 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 74 74 70 73 -1 60,932,500 4,402,200,600 1,135 21.665 73 T/J 3,044,800 72 B 1,291,200 208 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 53,600,400 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 470 482 470 474 4 53,963,500 25,726,458,800 3,494 834.845 476 J 672,200 474 T/B 266,200 210 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 100 620,000 1 4,519.346 6,475 J 15,600 6,200 T/B 8,300 211 META Nusantara Infrastructure Tbk. --U7---1 111 112 111 111 0 190,200 21,171,700 34 33.629 112 J 212,800 111 T/B 156,700 212 MGRO Mahkota Group Tbk. --M1K--1 685 690 685 690 5 2,529,000 1,741,464,500 184 306.667 690 T/J 153,900 685 B 22,400 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,280 2,320 2,280 2,300 20 8,394,000 19,293,148,000 2,457 135.415 2,300 T/J 410,200 2,290 B 100 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,600 10,350 10,550 0 32,200 339,470,000 33 67,197.452 11,000 J 100 10,375 B 200 215 MLPL Multipolar Tbk. --M9---1 58 59 55 56 -2 1,954,000 109,466,700 108 6.423 57 J 604,100 56 T/B 1,000 216 MLPT Multipolar Technology Tbk. XDU9---1 770 720 720 720 -50 1,731,700 1,246,824,000 1,192 150.000 720 T/J 1,466,500 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 985 940 975 35 130,826,800 127,093,918,500 10,147 108.333 980 J 2,057,100 975 T/B 122,000 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 494 500 486 488 -6 1,955,300 961,120,200 663 32.533 488 T/J 15,900 486 B 156,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 119 123 119 120 1 506,800 60,527,300 137 50.452 120 T/J 31,500 119 B 56,500 220 MRAT Mustika Ratu Tbk. --U5---1 127 130 125 125 -2 6,600 837,200 13 19.231 130 J 16,600 125 T/B 800 221 MSIN MNC Studios International Tbk. --M9---1 284 292 280 288 4 941,500 269,137,600 254 57.600 288 T/J 17,900 286 B 10,000 222 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 6,500 930 B 200 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,395 1,395 1,320 1,330 -65 984,300 1,334,638,500 560 2,394.326 1,335 J 17,300 1,330 T/B 37,900 224 MTLA Metropolitan Land Tbk. --U6---1 420 420 420 420 0 100 42,000 1 176.581 420 T/J 9,900 0 B 0 225 MYOH Samindo Resources Tbk. --U2---1 1,150 1,190 1,070 1,150 0 4,411,800 4,919,142,000 489 136.974 1,150 T/J 530,700 1,135 B 200 226 MYOR Mayora Indah Tbk. --M5KB-1 2,280 2,350 2,270 2,300 20 5,357,800 12,429,322,000 1,930 11,505.753 2,300 T/J 336,300 2,290 B 252,600 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 7,200 360,000 1 7.516 53 J 20,000 50 T/B 25,600 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 492 498 472 482 -10 1,079,000 519,326,400 432 148.308 482 T/J 70,500 480 B 55,600 229 NISP Bank OCBC NISP Tbk. --U8---1 715 725 715 720 5 3,000 2,163,500 14 872.473 725 J 41,200 720 T/B 80,400 230 NOBU Bank Nationalnobu Tbk. --U8---1 815 805 805 805 -10 1,300 1,046,500 5 214.667 835 J 400 805 T/B 100 231 NRCA Nusa Raya Cipta Tbk. --U6---1 350 350 336 348 -2 25,100 8,607,200 23 40.941 348 T/J 1,400 342 B 3,500 232 NZIA Nusantara Almazia Tbk. --U6---1 258 260 240 248 -10 130,500 31,770,400 38 112.727 248 T/J 46,100 240 B 20,000 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,700 85,000 3 98.922 50 T/J 2,516,800 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 75 77 73 74 -1 3,199,900 234,678,600 251 74.000 74 T/J 338,100 73 B 312,500 235 PANR Panorama Sentrawisata Tbk. --U9---1 94 96 93 94 0 709,800 66,811,900 170 56.399 95 J 420,100 94 T/B 45,900 236 PANS Panin Sekuritas Tbk. --U8---1 905 930 895 895 -10 62,800 56,875,000 53 650.909 905 J 2,000 895 T/B 25,300 237 PBID Panca Budi Idaman Tbk. XDU3---1 860 880 860 860 0 65,700 57,017,500 54 101.176 860 T/J 62,500 855 B 9,100 238 PBRX Pan Brothers Tbk. --M4---1 284 288 280 288 4 552,400 158,633,200 50 509.735 290 J 211,700 288 T/B 31,100 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 0 0 700 0 0 0 0 58.333 745 J 10,400 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,060 1,105 1,070 1,095 35 222,000 242,155,000 137 91.402 1,095 T/J 9,400 1,080 B 1,000 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,080 1,090 1,055 1,060 -20 78,736,100 84,217,167,000 6,467 353.333 1,065 J 1,416,600 1,060 T/B 6,739,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 550 560 520 520 -30 280,800 150,169,500 116 101.463 535 J 7,700 520 T/B 2,100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,350 2,350 0 100 235,000 1 975.144 2,350 T/J 9,400 2,300 B 100,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 835 840 810 825 -10 5,809,400 4,787,706,000 567 1,373.626 830 J 824,400 825 T/B 11,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 616,200 30,810,200 59 50.000 50 T/J 1,498,200 0 B 0 246 PNIN Paninvest Tbk. --U8---1 790 800 780 780 -10 28,300 22,327,000 24 829.434 790 J 11,800 780 T/B 13,100 247 PNLF Panin Financial Tbk. --M8K--1 185 191 186 190 5 37,423,200 7,050,970,500 1,414 205.361 191 J 520,300 190 T/B 97,500 248 POLL Pollux Properti Indonesia Tbk. --U6---1 6,400 6,600 6,150 6,150 -250 207,000 1,299,035,000 415 1,000.000 6,300 J 1,200 6,100 B 1,000 249 PPRE PP Presisi Tbk. --U7---1 202 206 196 199 -3 17,316,800 3,449,135,900 3,428 46.279 199 T/J 30,200 198 B 19,200 250 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 4,119,300 205,965,000 151 108.108 50 T/J 37,538,500 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 164 162 162 162 -2 200 32,400 2 91.201 162 T/J 3,000 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 0 0 3,140 0 0 0 0 48.308 3,150 J 1,300 3,120 B 700 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 181 184 172 172 -9 996,300 180,259,900 64 127.407 177 J 365,400 172 T/B 96,000 254 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,200 2,130 2,130 -150 207,937,000 447,524,194,000 31,513 1,852.174 2,130 T/J 30,089,100 0 B 0 255 PTIS Indo Straits Tbk. --U7---1 180 180 170 178 -2 8,900 1,590,000 5 18.737 180 J 900 176 B 3,000 256 PTPP PP (Persero) Tbk. XDM6XX-1 860 880 835 840 -20 23,996,900 20,319,913,500 2,600 157.895 845 J 374,100 840 T/B 75,100 257 PTRO Petrosea Tbk. --M2---1 1,370 1,400 1,345 1,360 -10 788,600 1,078,586,500 428 1,088.000 1,365 J 13,500 1,360 T/B 66,500 258 PTSN Sat Nusapersada Tbk --M4---1 179 181 169 178 -1 1,190,700 211,826,000 184 92.069 179 J 36,800 178 T/B 408,200 259 PUDP Pudjiadi Prestige Tbk. --U9---1 262 246 244 244 -18 500 122,200 3 30.433 248 J 200 0 B 0 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 105 93 94 -3 10,975,800 1,088,142,000 903 31.333 95 J 6,400 94 T/B 1,333,800 261 PWON Pakuwon Jati Tbk. --M6B3-1 446 454 440 448 2 30,076,600 13,478,422,800 3,391 1,727.129 450 J 811,700 448 T/B 61,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 855 875 855 860 5 224,200 192,657,500 174 78.182 865 J 9,900 860 T/B 46,900 263 RAJA Rukun Raharja Tbk. XDM7---1 108 111 106 106 -2 5,923,500 640,250,000 538 364.111 107 J 127,600 106 T/B 720,400 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 625 630 610 610 -15 6,317,500 3,899,671,000 970 381.250 615 J 891,200 610 T/B 32,100 265 RANC Supra Boga Lestari Tbk. --U9---1 374 368 368 368 -6 500 184,000 3 73.600 372 J 57,000 358 B 100 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 4,137,100 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,470 0 0 4,470 0 0 0 0 235.487 4,700 J 300 4,530 B 500 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 312 312 312 0 100 31,200 1 144.000 310 J 36,300 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 95 97 95 97 2 45,400 4,349,100 18 15.406 97 T/J 9,300 96 B 17,400 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 246 266 246 246 0 2,100 518,600 2 1,924.883 244 J 5,200 242 B 100 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 1,180 1,195 0 1,047,200 1,246,296,500 109 468.627 1,195 T/J 124,000 1,190 B 12,300 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 386 380 380 -2 26,700 10,198,400 12 316.667 380 T/J 37,900 378 B 71,500 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,125 9,125 8,900 9,100 -25 4,800 43,447,500 15 5,870.968 9,125 J 200 8,950 B 100 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,025 1,000 1,020 15 25,307,600 25,543,126,000 1,409 461.428 1,025 J 522,700 1,020 T/B 603,900 275 SDPC Millennium Pharmacon International Tbk. --U9---1 91 98 90 98 7 75,800 6,859,100 36 65.417 98 T/J 1,000 92 B 300 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 700 700 680 680 -20 7,600 5,188,000 10 760.584 735 J 10,700 680 T/B 100 277 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,190 2,200 0 80,400 176,752,000 26 94.017 2,200 T/J 1,733,400 2,190 B 3,900 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,245 1,210 1,220 -10 3,552,000 4,347,439,000 1,949 210.345 1,220 T/J 510,200 1,215 B 110,500 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,325 5,200 5,225 0 72,800 380,047,500 138 59.342 5,225 T/J 500 5,200 B 30,600 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 238 258 240 252 14 16,379,700 4,094,872,200 1,292 22.909 252 T/J 552,700 250 B 112,100 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 314 318 308 308 -6 3,586,300 1,115,202,400 625 55.000 310 J 180,600 308 T/B 35,000 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,020 990 995 0 120,300 120,501,500 93 1,201.691 1,000 J 2,600 995 T/B 26,300 283 SMDR Samudera Indonesia Tbk. --U7---1 165 168 165 165 0 150,900 25,168,500 59 662.172 167 J 77,100 165 T/B 19,600 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,500 9,650 9,500 9,575 75 2,607,900 24,959,105,000 1,614 3,331.825 9,575 T/J 186,100 9,525 B 2,000 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 179 177 179 0 2,300 411,300 5 92.746 179 T/J 325,500 176 B 200 286 SMMA Sinarmas Multiartha Tbk. --U8---1 16,150 16,150 16,150 16,150 0 200 3,230,000 2 1,203.903 16,150 T/J 100 0 B 0 287 SMRA Summarecon Agung Tbk. --M6K--1 665 665 645 660 -5 28,321,400 18,600,271,000 2,025 1,084.456 660 T/J 971,100 655 B 127,200 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,090 1,095 1,060 1,065 -25 3,265,000 3,517,928,000 973 2,844.627 1,070 J 22,900 1,065 T/B 19,800 289 SOCI Soechi Lines Tbk. --M7---1 128 131 127 128 0 7,195,600 927,547,900 429 23.273 128 T/J 57,900 127 B 270,200 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,900 6,900 6,425 6,425 -475 200 1,332,500 2 623.030 6,425 T/J 800 0 B 0 291 SPMA Suparma Tbk. --U3---1 278 272 260 268 -10 154,600 40,359,000 29 120.136 268 T/J 26,300 264 B 100 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 129 134 132 132 3 3,000 396,600 3 140.874 132 T/J 7,400 127 B 50,500 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 197 199 193 193 -4 30,174,800 5,902,302,300 2,185 80.417 194 J 970,100 193 T/B 1,349,700 294 SRSN Indo Acidatama Tbk --U3---1 56 56 53 54 -2 13,561,200 726,810,700 469 9.835 54 T/J 77,200 53 B 4,540,100 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 392 396 384 388 -4 28,658,000 11,242,029,800 1,179 159.179 388 T/J 100 386 B 52,900 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 800 815 790 805 5 1,089,800 876,920,500 223 120.149 805 T/J 79,700 800 B 127,800 297 STAR Buana Artha Anugerah Tbk. --U4---1 136 136 133 135 -1 36,039,800 4,829,343,400 14 132.353 136 J 528,200 134 B 300 298 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,635,000 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 1,500 75,000 1 8.929 50 T/J 117,338,800 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,140 1,165 1,105 1,120 -20 31,907,200 35,715,916,000 1,937 276.543 1,120 T/J 193,000 1,115 B 200,000 302 TBLA Tunas Baru Lampung Tbk. --M5---1 560 585 565 565 5 6,958,000 3,997,972,500 739 128.658 570 J 179,500 565 T/B 743,500 303 TCID Mandom Indonesia Tbk. --U5---1 7,800 7,800 7,475 7,475 -325 1,200 9,142,500 11 733.188 7,875 J 600 7,500 B 700 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 99 95 96 -1 5,618,300 544,137,200 365 42.105 96 T/J 77,900 95 B 1,348,800 305 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 68 70 64 69 1 1,796,500 122,150,600 194 34.500 70 J 105,100 69 T/B 38,600 307 TINS Timah Tbk. --M2K--1 605 625 595 625 20 25,487,800 15,621,943,500 2,290 319.371 630 J 2,068,400 625 T/B 698,800 308 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 54 J 22,300 52 B 20,100 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,940 4,950 4,820 4,840 -100 4,764,500 23,194,446,000 3,129 299.249 4,850 J 36,500 4,840 T/B 74,500 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,280 3,300 3,180 3,200 -80 159,776,500 514,052,364,000 23,185 1,681.688 3,200 T/J 2,407,700 3,190 B 1,042,700 311 TMAS Temas Tbk. --M7---1 130 131 121 126 -4 12,815,400 1,599,414,200 527 289.802 126 T/J 2,800 123 B 31,300 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 360 368 -2 14,300 5,269,600 11 77.656 370 J 542,200 362 B 1,000 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 16,000 800,000 4 80.475 50 T/J 21,176,800 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 310 320 308 316 6 7,021,100 2,202,155,000 659 113.577 318 J 69,700 316 T/B 6,400 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,030 1,030 1,015 1,030 0 77,369,300 79,558,345,000 15,904 4,906.397 1,030 T/J 16,417,900 1,025 B 91,500 316 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---1 116 119 117 119 3 5,500 652,300 6 119.917 122 J 1,800 119 T/B 700 318 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---1 386 0 0 386 0 0 0 0 230.255 396 J 20,000 384 B 10,000 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,280 1,400 1,280 1,400 120 275,900 370,394,500 96 249.750 1,400 T/J 129,900 1,325 B 100 321 TURI Tunas Ridean Tbk. --U9---1 1,405 0 0 1,405 0 0 0 0 3,122.222 1,390 J 417,500 1,350 B 12,700 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,445 1,410 1,445 0 537,500 771,763,000 264 96.333 1,445 T/J 3,400 1,425 B 2,700 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,600 1,610 1,590 1,610 10 236,900 379,107,500 194 3,121.607 1,610 T/J 3,000 1,600 B 600 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,540 3,400 3,300 3,300 -240 2,500 8,350,000 2 122.219 3,520 J 100 3,300 T/B 2,100 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 60 62 60 61 1 737,700 44,747,200 68 2.897 62 J 542,300 61 T/B 600 326 UNTR United Tractors Tbk. --M9BX-1 17,850 17,500 16,850 16,900 -950 5,854,600 99,499,322,500 5,084 20,119.048 16,900 T/J 441,000 16,875 B 9,800 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,150 8,025 8,050 0 11,487,400 92,600,660,000 5,798 206,093.190 8,050 T/J 903,100 8,025 B 372,900 328 VICO Victoria Investama Tbk. --U8---1 89 89 86 89 0 60,900 5,248,900 5 71.200 89 T/J 34,900 86 B 50,000 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 400 20,000 4 16.667 50 T/J 33,021,900 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 200 210 198 198 -2 161,600 32,239,200 47 87.586 202 J 1,300 198 T/B 61,000 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 208 212 204 208 0 28,515,300 5,957,306,600 1,811 71.724 210 J 1,271,000 208 T/B 361,900 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 95 99 89 89 -6 3,273,500 304,963,600 444 38.852 89 T/J 43,400 0 B 0 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 141 167 142 154 13 45,945,500 7,157,319,100 3,739 23.692 155 J 175,200 154 T/B 615,400 334 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,265 1,275 1,245 1,250 -15 23,325,500 29,315,451,500 2,888 321.293 1,255 J 40,600 1,250 T/B 3,122,100 335 WINS Wintermar Offshore Marine Tbk. --U7---1 93 96 90 92 -1 129,700 11,950,600 22 24.880 96 J 3,000 92 T/B 283,500 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 218 199 200 0 305,600 62,711,700 62 30.321 202 J 17,200 200 T/B 31,700 337 WOOD Integra Indocabinet Tbk. --M5K--1 366 376 354 364 -2 38,005,500 13,921,436,200 2,382 140.000 364 T/J 1,825,700 362 B 210,300 338 WSBP Waskita Beton Precast Tbk. --M3K--1 196 198 193 194 -2 61,208,900 11,975,504,000 2,157 39.592 195 J 542,100 194 T/B 1,605,100 339 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 745 755 730 735 -10 12,458,100 9,195,230,000 1,947 198.381 740 J 1,172,000 735 T/B 476,400 340 WTON Wijaya Karya Beton Tbk. --M3K--1 286 294 284 288 2 10,964,100 3,162,395,000 1,038 48.814 288 T/J 109,800 286 B 1,429,200 Total 3,337,965,100 4,180,472,453,500 397,733 3,116,077,800 101,355,900 Jakarta, 22 June 2020 Trading Division