List of Securities Quotation Main Board Date: Tuesday, 23 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 8,925 8,675 8,825 175 1,839,800 16,248,382,500 1,498 716.921 8,825 T/J 9,700 8,800 B 27,600 2 ABMM ABM Investama Tbk. --U9---1 1,500 1,500 1,400 1,425 -75 2,400 3,508,000 12 38.000 1,430 J 900 1,425 T/B 100 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,510 1,485 1,500 10 10,336,400 15,521,318,000 2,601 1,829.268 1,505 J 500 1,500 T/B 691,100 4 ACST Acset Indonusa Tbk. --U6---1 258 260 254 254 -4 470,700 119,971,800 97 10.667 254 T/J 66,700 252 B 229,600 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 615 600 605 0 9,679,300 5,862,081,000 1,128 475.132 610 J 746,500 605 T/B 249,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,075 7,175 7,025 7,100 25 165,300 1,169,420,000 206 305.376 7,100 T/J 9,000 7,075 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 106 108 102 104 -2 710,300 73,727,800 89 9.283 105 J 1,100 104 T/B 94,600 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,030 1,050 990 1,005 -25 80,075,000 80,763,147,000 9,601 91.364 1,010 J 435,000 1,005 T/B 7,283,400 9 AGII Aneka Gas Industri Tbk. --M3---1 496 505 482 500 4 1,152,300 575,859,800 117 45.455 505 J 18,200 500 T/B 552,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 127 122 123 -2 5,275,900 652,318,600 413 200.954 124 J 21,100 123 T/B 203,000 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 2,530 2,570 2,490 2,510 -20 17,593,800 44,789,514,000 1,697 2,000.462 2,520 J 2,000 2,510 T/B 9,900 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---1 198 198 197 198 0 247,000 48,905,900 11 180.000 198 T/J 129,700 197 B 138,900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 134.694 3,300 J 200 3,100 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 800 780 785 -5 186,000 146,455,500 313 2,003.113 790 J 6,100 785 T/B 180,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 555 535 520 520 -35 20,100 10,478,500 10 43.333 555 J 4,700 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 605 615 590 595 -10 31,468,100 18,902,896,000 3,120 392.299 600 J 567,000 595 T/B 3,766,800 19 APLI Asiaplast Industries Tbk. --U3---1 108 116 111 116 8 15,600 1,809,100 8 96.667 120 J 200 116 T/B 7,800 20 APLN Agung Podomoro Land Tbk. --M6K--1 122 124 118 120 -2 13,046,400 1,570,736,300 664 32.877 121 J 364,500 120 T/B 589,700 21 ARNA Arwana Citramulia Tbk. --M3---1 382 382 376 380 -2 387,100 146,968,800 20 2,582.750 380 T/J 112,500 378 B 1,400 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. XDU8---1 910 910 910 910 0 1,500 1,365,000 5 268.793 970 J 1,100 910 T/B 9,600 24 ASGR Astra Graphia Tbk. XDU9---1 695 695 685 695 0 237,500 163,534,000 108 144.095 695 T/J 10,100 690 B 7,200 25 ASII Astra International Tbk. CDM4BX-1 4,890 4,940 4,850 4,900 10 29,490,500 144,595,538,000 5,735 3,504.080 4,910 J 9,500 4,900 T/B 870,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,090 1,085 1,085 0 13,100 14,247,000 16 2,009.259 1,085 T/J 1,700 1,080 B 1,700 27 ASRI Alam Sutera Realty Tbk. --M6---1 135 138 128 131 -4 58,966,900 7,738,753,000 2,158 124.762 132 J 233,500 131 T/B 2,096,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 422 428 412 414 -8 13,030,400 5,462,572,400 499 106.154 414 T/J 548,500 412 B 852,300 29 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 780 J 1,800 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 885 925 870 870 -15 1,649,900 1,447,327,500 431 786.832 880 J 500 870 T/B 156,400 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 23,400 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 570 570 560 570 0 1,000 569,000 4 7,392.996 570 T/J 4,700 560 B 1,500 33 BBCA Bank Central Asia Tbk. --M8B3-1 27,700 28,300 27,600 28,100 400 13,990,800 393,903,120,000 8,694 16,057.143 28,125 J 4,600 28,100 T/B 81,300 34 BBKP Bank Bukopin Tbk. --M8---1 192 194 188 189 -3 32,732,600 6,244,463,600 2,178 56.068 190 J 270,400 189 T/B 605,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,190 1,235 1,190 1,220 30 7,700 9,285,000 12 88.406 1,195 J 700 1,115 B 2,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,470 4,470 4,320 4,380 -90 41,767,200 183,032,618,000 11,969 21.066 4,390 J 127,000 4,380 T/B 3,220,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,060 2,980 3,010 -50 171,421,500 516,171,213,000 23,068 3,440.000 3,020 J 332,700 3,010 T/B 16,025,800 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 343,200 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,100 1,115 1,065 1,085 -15 56,680,700 61,598,019,500 5,211 141.522 1,090 J 1,188,200 1,085 T/B 3,180,500 40 BBYB Bank Yudha Bhakti Tbk. CRU8---1 252 260 252 258 6 69,700 18,100,800 15 262.676 260 J 10,300 258 T/B 25,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 166 162 164 -1 243,200 39,778,700 49 465.090 164 T/J 15,200 163 B 23,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,730 2,750 2,680 2,750 20 892,400 2,427,970,000 419 1.553 2,760 J 52,400 2,740 B 24,500 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 128 129 120 126 -2 28,935,300 3,605,272,000 1,828 74.118 126 T/J 531,700 125 B 129,800 44 BFIN BFI Finance Indonesia Tbk. --M8---1 286 292 286 288 2 8,205,400 2,365,317,600 576 1,475.863 290 J 120,300 286 B 1,693,500 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 101,000 5,050,000 9 146.220 50 T/J 34,395,000 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 960 965 950 960 0 211,400 201,342,000 42 542.385 960 T/J 41,000 950 B 100 47 BIRD Blue Bird Tbk. --M7---1 1,160 1,170 1,085 1,085 -75 1,918,900 2,141,140,500 619 16.692 1,100 J 1,500 1,085 T/B 207,400 48 BISI BISI International Tbk. --U1---1 850 850 840 850 0 44,000 37,373,500 24 425.000 855 J 4,000 840 B 12,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 780 765 775 0 4,211,700 3,259,331,500 703 129.167 775 T/J 175,100 770 B 193,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 510 500 505 -5 3,506,900 1,770,029,000 879 117.442 510 J 1,747,200 505 T/B 74,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 5,031,800 251,590,000 96 3.455 50 T/J 133,808,000 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 142,063,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,810 4,850 4,690 4,790 -20 47,505,200 226,043,149,000 9,710 1,443.349 4,800 J 25,200 4,790 T/B 15,000 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 52 52 52 0 19,200 998,400 3 10.400 53 J 600 52 T/B 800 55 BMTR Global Mediacom Tbk. --M9K--1 200 204 197 202 2 44,314,500 8,901,119,100 1,498 164.415 202 T/J 6,212,900 200 B 311,700 56 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 286 288 0 139,700 40,233,400 22 180.000 288 T/J 79,700 286 B 15,400 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 745 725 730 -5 519,900 379,968,000 238 5.390 735 J 159,000 730 T/B 113,500 58 BNII Bank Maybank Indonesia Tbk. --U8---1 160 162 158 159 -1 157,900 25,141,000 36 1.894 160 J 34,600 158 B 100 59 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 22,122,900 28,043,249,000 347 13.828 1,270 T/J 1,028,200 1,265 B 3,052,200 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 81 82 81 81 0 500 40,700 3 81.000 81 T/J 20,900 76 B 2,200 61 BRAM Indo Kordsa Tbk. XDU4---1 6,500 6,450 6,200 6,200 -300 500 3,125,000 4 241.297 6,450 J 4,100 6,200 T/B 1,600 62 BRIS Bank BRIsyariah Tbk. --M8---1 308 310 304 306 -2 12,643,200 3,869,249,600 1,554 60.000 308 J 864,900 306 T/B 368,600 63 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,240 1,170 1,185 -40 50,730,600 61,294,809,000 7,561 463.379 1,190 J 72,900 1,185 T/B 339,600 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 785 790 760 770 -15 17,739,800 13,724,588,000 1,957 150.831 775 J 6,000 770 T/B 988,200 65 BSIM Bank Sinarmas Tbk. --U8---1 525 530 490 530 5 133,100 70,125,400 33 361.481 530 T/J 17,700 520 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 2,150 2,160 2,130 2,150 0 76,700 164,383,000 45 416.213 2,160 J 13,000 2,150 T/B 1,000 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,240 3,250 3,100 3,160 -80 10,311,800 32,876,185,000 4,456 324.103 3,170 J 2,800 3,160 T/B 26,000 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 86 85 85 0 745,800 63,501,100 48 46.068 86 J 151,400 85 T/B 115,400 70 BULL Buana Lintas Lautan Tbk. --M7---1 280 294 278 286 6 79,755,100 22,878,510,200 4,037 27.968 286 T/J 410,300 284 B 277,800 71 BVIC Bank Victoria International Tbk. --U8---1 69 70 68 70 1 151,700 10,507,000 28 66.192 70 T/J 57,400 69 B 20,000 72 BWPT Eagle High Plantations Tbk. --U1---1 94 101 93 95 1 119,863,500 11,686,365,700 3,229 20.777 95 T/J 3,040,000 94 B 2,738,200 73 BYAN Bayan Resources Tbk. --U2---1 12,525 14,450 12,600 12,600 75 3,300 46,617,500 9 217.241 12,600 T/J 10,600 12,525 B 100 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 212 212 204 208 -4 252,300 52,116,000 78 63.030 208 T/J 39,700 206 B 208,700 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 65,900 3,295,000 7 28.571 50 T/J 15,603,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,930 1,980 1,930 1,970 40 86,000 167,609,000 77 407.025 1,965 J 4,100 1,930 B 2,100 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 200 197 190 191 -9 1,731,400 329,130,700 45 14.946 196 J 100 191 T/B 18,100 78 CITY Natura City Developments Tbk. --U6---1 52 52 52 52 0 500 26,000 1 43.333 52 T/J 22,100 51 B 46,300 79 CLEO Sariguna Primatirta Tbk. --M5K--1 458 466 450 460 2 7,869,400 3,619,424,600 775 2,000.000 460 T/J 3,300 458 B 3,000 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,620 1,490 1,490 -110 34,600 55,466,500 19 142.576 1,600 J 400 1,490 T/B 5,800 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 1,200 60,000 3 3.288 50 T/J 100,346,100 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,700 5,750 5,500 5,600 -100 5,321,900 29,810,267,500 2,777 25,504.395 5,625 J 600 5,600 T/B 810,700 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,800 190,000 5 45.455 50 T/J 137,144,900 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 360 354 360 -20 206,600 74,344,000 5 181.667 380 J 3,400 356 B 500 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-1 690 690 645 645 -45 143,769,900 94,192,418,500 7,287 144.412 650 J 1,452,100 645 T/B 10,784,400 87 DART Duta Anggada Realty Tbk. --U6---1 266 0 0 266 0 0 0 0 49.174 264 J 100 250 B 1,000 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 239,752,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 22.222 50 T/J 23,561,800 0 B 0 90 DILD Intiland Development Tbk. --U6---1 194 195 192 194 0 937,200 180,586,400 153 33.806 194 T/J 84,200 193 B 10,100 91 DLTA Delta Djakarta Tbk. --U5---1 4,980 4,980 4,850 4,980 0 5,900 28,716,000 12 29,768.665 4,980 T/J 10,100 4,830 B 1,100 92 DMAS Puradelta Lestari Tbk. --M6K--1 175 184 170 172 -3 35,788,500 6,270,642,900 2,315 81.905 172 T/J 2,457,600 171 B 996,400 93 DMND Diamond Food Indonesia Tbk. --U5---1 965 950 935 935 -30 108,300 101,664,500 71 102.186 945 J 9,100 935 T/B 12,900 94 DNAR Bank Oke Indonesia Tbk. --U8---1 156 210 157 166 10 5,500 995,500 21 150.909 208 J 300 171 B 25,500 95 DOID Delta Dunia Makmur Tbk. --M2---1 144 145 136 140 -4 16,245,500 2,265,628,300 1,251 189.538 140 T/J 583,600 139 B 798,000 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 218 224 224 224 6 2,500 560,000 1 72.779 256 J 300 228 B 100 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 78 78 78 78 0 1,600 124,800 3 14.182 80 J 8,000 78 T/B 1,500 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 75 70 72 -2 224,900 16,141,900 59 40.977 72 T/J 10,200 71 B 69,900 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 380 386 376 380 0 1,387,300 528,147,200 158 102.703 382 J 24,100 380 T/B 120,500 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,675 19,250 19,250 19,250 -1,425 100 1,925,000 1 1,283.333 19,250 T/J 1,400 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 555 555 520 520 -35 3,301,100 1,735,349,500 802 102.970 520 T/J 181,900 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,190 2,190 0 12,700 27,814,000 10 806.121 2,220 J 400 2,180 B 2,200 103 DYAN Dyandra Media International Tbk. --M9---1 51 52 50 50 -1 1,309,900 65,565,900 30 14.286 51 J 415,500 50 T/B 1,828,400 104 EKAD Ekadharma International Tbk. --U3---1 995 1,000 990 995 0 74,600 74,285,000 102 2,525.894 1,000 J 54,100 995 T/B 47,300 105 ELSA Elnusa Tbk. --M2K--1 232 236 224 226 -6 60,079,300 13,751,786,200 2,711 56.500 228 J 5,199,500 226 T/B 8,618,800 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 51,000 2,550,000 4 10.308 50 T/J 730,940,200 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,600 4,700 4,540 4,540 -60 1,300 5,966,000 6 630.556 4,690 J 100 4,540 T/B 600 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,275 1,290 1,230 1,250 -25 8,765,800 10,994,690,000 2,704 125.000 1,250 T/J 84,200 1,245 B 44,600 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 157 161 158 160 3 471,900 75,416,500 90 297.891 160 T/J 75,400 159 B 1,800 110 ESTI Ever Shine Tex Tbk. --U4---1 52 53 51 52 0 3,900 199,200 3 20.883 52 T/J 11,500 51 B 2,400 111 ETWA Eterindo Wahanatama Tbk --U3---1 79 79 74 79 0 24,100 1,890,800 5 6.506 79 T/J 129,800 78 B 3,400 112 EXCL XL Axiata Tbk. XDM7BX-1 2,720 2,770 2,640 2,690 -30 7,044,600 19,089,861,000 1,455 136.520 2,700 J 300 2,690 T/B 13,800 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,200 J 100 6,950 B 600 114 FILM MD Pictures Tbk. --U9---1 174 176 172 174 0 317,000 54,988,300 100 82.857 176 J 21,900 174 T/B 62,700 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 400 20,000 3 22.727 50 T/J 4,539,300 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 105 106 101 101 -4 52,805,300 5,428,208,000 2,591 5.611 102 J 964,600 101 T/B 791,300 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 2,500 125,000 1 47.619 50 T/J 7,056,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,540 1,505 1,505 1,505 -35 500 752,500 2 1,204.000 0 J 0 1,505 T/B 200 119 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 48,025 48,350 47,500 47,500 -525 741,300 35,505,897,500 2,416 1,853.659 47,900 J 100 47,500 T/B 131,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,710 1,670 1,670 1,670 -40 100 167,000 1 142.735 1,670 T/J 17,300 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 274 274 268 272 -2 9,093,400 2,465,419,000 1,164 36.564 272 T/J 1,026,300 270 B 1,564,000 123 GJTL Gajah Tunggal Tbk. --M4---1 390 398 376 378 -12 5,784,600 2,196,775,600 993 74.211 380 J 253,700 378 T/B 169,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 86 87 85 86 0 2,260,600 194,983,700 214 21.500 87 J 381,200 86 T/B 220,800 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,315 1,315 1,295 1,300 -15 383,600 500,393,000 113 101.167 1,300 T/J 800 1,290 B 37,500 126 GPRA Perdana Gapuraprima Tbk. --U6---1 52 61 52 61 9 23,532,500 1,362,284,400 1,112 26.313 62 J 331,000 61 T/B 448,800 127 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 89 90 88 90 1 167,000 14,968,100 18 36.000 90 T/J 605,900 89 B 50,200 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 13,028,300 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 151 J 1,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 615 635 575 610 -5 1,000 616,000 6 116.190 605 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 3,100 3,220 3,070 3,070 -30 829,900 2,601,157,000 441 82.973 3,170 J 7,800 3,070 T/B 176,500 134 HERO Hero Supermarket Tbk. --U9---1 890 910 870 875 -15 27,700 24,222,000 13 1,826.417 890 J 2,000 875 T/B 2,900 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,170 3,130 3,160 20 27,800 87,635,000 40 967.367 3,160 T/J 14,900 3,140 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 540 545 0 5,800 3,160,500 3 838.462 545 T/J 14,000 535 B 100 137 HKMU HK Metals Utama Tbk. --U9---1 84 85 81 83 -1 27,314,700 2,260,508,400 1,041 36.087 83 T/J 618,900 82 B 638,500 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,725 1,735 1,680 1,690 -35 22,484,100 38,162,016,500 5,226 8,436.502 1,695 J 47,000 1,690 T/B 1,776,700 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 665 650 655 0 13,113,700 8,632,588,000 570 211.290 655 T/J 48,600 650 B 468,800 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 1,420,100 71,005,000 19 27.027 50 T/J 2,263,600 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 240 240 228 234 -6 42,700 9,864,400 27 78.000 234 T/J 60,000 228 B 1,000 142 HRUM Harum Energy Tbk. --M2K--1 1,195 1,200 1,180 1,185 -10 195,100 231,561,000 151 22.788 1,190 J 500 1,185 T/B 13,700 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,100 9,150 8,925 8,925 -175 12,104,800 109,061,282,500 6,065 330.862 8,950 J 18,300 8,925 T/B 156,400 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 238 238 222 232 -6 202,500 46,178,000 35 18.125 232 T/J 34,100 222 B 300 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 160 160 156 160 0 27,100 4,312,000 15 152.381 160 T/J 39,300 157 B 4,000 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 252 250 246 248 -4 77,600 19,237,600 17 162.092 250 J 6,100 248 T/B 12,000 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 10,735,000 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 635 650 620 630 -5 500,700 316,633,500 143 84.578 635 J 38,800 630 T/B 178,300 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 176 178 174 178 2 309,400 54,320,600 61 35.600 178 T/J 5,000 176 B 10,000 151 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,020 970 995 -15 2,425,300 2,410,124,000 795 398.000 995 T/J 25,900 990 B 20,500 152 INCI Intanwijaya Internasional Tbk --U3---1 352 356 342 356 4 400 140,600 4 38.504 356 T/J 5,200 344 B 1,400 153 INCO Vale Indonesia Tbk. --M2XX-1 2,860 2,900 2,790 2,830 -30 9,411,900 26,613,921,000 2,174 1,155.102 2,830 T/J 375,200 2,820 B 50,100 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,575 6,425 6,425 -150 6,372,400 41,225,257,500 4,146 1,099.813 6,450 J 19,500 6,425 T/B 299,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,270 2,300 0 1,800 4,134,000 7 309.768 2,300 T/J 1,800 2,160 B 3,200 156 INDS Indospring Tbk. --M4---1 1,940 1,940 1,935 1,940 0 4,100 7,936,500 3 181.875 1,940 T/J 400 1,935 B 6,500 157 INDY Indika Energy Tbk. --M2K--1 685 685 655 665 -20 9,443,800 6,316,722,500 1,325 22.542 670 J 208,400 665 T/B 229,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,625 5,650 5,500 5,500 -125 1,427,400 7,912,755,000 1,168 283.407 5,525 J 12,800 5,500 T/B 59,000 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 226,300 11,325,600 24 0.286 51 J 194,000 50 T/B 134,400 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,400 12,450 12,025 12,075 -325 2,202,300 26,780,920,000 2,303 483.000 12,075 T/J 108,900 12,050 B 19,900 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 462 480 452 476 14 8,162,100 3,832,034,800 2,837 29.024 478 J 206,600 476 T/B 164,900 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 75 75 74 75 0 21,600 1,603,700 20 35.714 75 T/J 37,400 74 B 70,200 163 IPTV MNC Vision Networks Tbk. --U9---1 386 388 382 386 0 17,630,100 6,802,608,200 17,011 160.833 386 T/J 582,800 384 B 317,700 164 ISAT Indosat Tbk. --M7K--1 2,500 2,510 2,390 2,400 -100 5,954,500 14,495,828,000 2,086 171.429 2,420 J 24,600 2,400 T/B 48,500 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 131 134 127 127 -4 2,989,900 385,964,000 262 43.051 129 J 9,800 127 T/B 159,500 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,475 7,575 7,400 7,400 -75 3,283,100 24,493,980,000 3,060 52.857 7,425 J 5,200 7,400 T/B 292,800 167 JAWA Jaya Agra Wattie Tbk. --U1---1 75 70 70 70 -5 1,000 70,000 3 14.000 74 J 98,000 0 B 0 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 376 420 376 420 44 1,600 606,000 5 347.633 384 J 12,000 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,230 1,230 1,195 1,220 -10 17,498,100 21,172,661,500 3,337 333.516 1,220 T/J 271,500 1,215 B 39,100 170 JRPT Jaya Real Property Tbk. --M6K--1 412 412 408 410 -2 1,356,600 556,008,800 226 394.231 410 T/J 10,200 408 B 79,700 171 JSKY Sky Energy Indonesia Tbk. --U4---1 80 80 78 79 -1 2,511,200 198,043,200 268 39.500 80 J 1,142,800 79 T/B 3,400 172 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,200 4,290 4,170 4,280 80 5,504,500 23,319,224,000 2,139 252.388 4,280 T/J 23,100 4,270 B 2,700 173 KAEF Kimia Farma Tbk. --M5---1 1,155 1,160 1,125 1,140 -15 2,623,000 2,988,372,000 835 1,140.000 1,145 J 15,900 1,140 T/B 500 174 KBLI KMI Wire & Cable Tbk. --M4K--1 390 400 386 400 10 2,990,700 1,183,267,600 386 48.603 400 T/J 70,200 392 B 400 175 KEEN Kencana Energi Lestari Tbk. --M7---1 346 350 322 340 -6 2,075,200 690,722,800 128 85.859 340 T/J 12,700 326 B 2,500 176 KICI Kedaung Indah Can Tbk --U5---1 162 162 153 162 0 500 80,100 3 34.394 194 J 500 162 T/B 600 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 145 142 143 -1 1,501,500 215,778,500 148 4.961 144 J 97,300 143 T/B 130,000 178 KINO Kino Indonesia Tbk. --M5---1 3,430 3,440 3,410 3,410 -20 843,000 2,890,677,000 104 89.737 3,410 T/J 6,300 3,400 B 22,900 179 KKGI Resource Alam Indonesia Tbk. --U2---1 224 218 210 210 -14 40,100 8,445,400 19 736.842 210 T/J 75,700 0 B 0 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,470 1,470 1,430 1,435 -35 12,054,700 17,396,748,500 3,320 13,995.904 1,450 J 16,100 1,435 T/B 79,400 181 KOBX Kobexindo Tractors Tbk. --U9---1 91 93 89 90 -1 151,100 13,624,400 57 22.500 90 T/J 62,400 89 B 247,600 182 KOTA DMS Propertindo Tbk. --U6---1 640 660 640 650 10 8,693,700 5,631,120,500 430 325.000 650 T/J 6,400 640 B 190,400 183 KPAL Steadfast Marine Tbk. --U4---1 76 76 71 74 -2 2,002,200 149,238,100 160 64.348 74 T/J 49,500 73 B 90,700 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 284 284 270 272 -12 47,039,400 12,884,141,400 4,263 33.816 274 J 1,495,300 272 T/B 2,384,300 185 KREN Kresna Graha Investama Tbk. --U9---1 149 161 139 156 7 138,552,300 21,582,690,000 6,600 1,622.971 157 J 1,967,400 156 T/B 1,758,000 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 400 20,000 2 7.806 50 T/J 30,561,600 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,650 7,000 6,200 7,000 350 298,400 1,974,382,500 38 115.702 7,000 T/J 2,000 0 B 0 188 LINK Link Net Tbk. XDM9---1 2,390 2,400 2,360 2,360 -30 712,700 1,688,050,000 379 147.500 2,370 J 11,500 2,360 T/B 54,300 189 LION Lion Metal Works Tbk. --U3---1 310 298 290 298 -12 75,300 21,964,000 21 186.636 298 T/J 600 290 B 1,000 190 LPCK Lippo Cikarang Tbk --U6---1 755 770 740 755 0 340,800 258,016,500 186 85.124 760 J 5,000 755 T/B 153,200 191 LPGI Lippo General Insurance Tbk. --U8---1 3,850 3,950 3,950 3,950 100 100 395,000 1 177.528 3,980 J 100 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 180 182 171 171 -9 7,738,600 1,357,267,300 846 55.219 173 J 4,000 171 T/B 1,481,900 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,580 1,655 1,550 1,605 25 18,836,900 30,475,772,000 4,277 36.369 1,610 J 41,200 1,605 T/B 1,069,800 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 865 895 850 875 10 58,572,100 51,370,205,500 4,834 225.806 875 T/J 832,300 870 B 542,700 195 LTLS Lautan Luas Tbk. XDU9---1 438 454 438 438 0 29,000 12,914,000 53 154.831 438 T/J 200 436 B 3,300 196 MAIN Malindo Feedmill Tbk. --M3K--1 595 600 585 590 -5 7,020,600 4,138,457,000 959 335.227 595 J 386,000 590 T/B 53,300 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 27,200 1,360,000 3 6.835 50 T/J 1,256,659,400 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--1 775 785 765 785 10 7,050,400 5,479,653,500 1,905 1,259.729 790 J 978,500 785 T/B 785,600 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 448 460 446 460 12 3,301,100 1,488,044,800 260 920.000 462 J 156,400 460 T/B 123,500 201 MASA Multistrada Arah Sarana Tbk. --U4---1 545 680 545 570 25 6,500 3,754,000 12 405.290 570 T/J 9,400 520 B 100 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,625 6,200 6,175 6,200 -425 300 1,857,500 3 2,818.989 7,925 J 100 6,200 T/B 200 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 316 318 314 316 0 377,000 119,215,200 62 19.750 318 J 75,300 316 T/B 38,000 204 MBTO Martina Berto Tbk. --U5---1 60 63 60 60 0 400 24,900 4 8.108 63 J 26,600 60 T/B 2,100 205 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 129 135 126 135 6 13,312,900 1,764,209,000 571 121.085 136 J 358,300 135 T/B 368,600 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,151,200 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 73 73 68 70 -3 61,691,400 4,308,859,700 1,186 20.774 70 T/J 1,725,600 69 B 6,995,400 208 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 200 10,000 1 8.039 50 T/J 85,817,200 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 474 480 466 470 -4 43,263,500 20,514,167,600 2,998 827.800 472 J 435,100 470 T/B 1,985,000 210 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 11,000 68,200,000 7 4,519.346 6,475 J 100 6,200 T/B 8,200 211 META Nusantara Infrastructure Tbk. --U7---1 111 115 111 112 1 157,100 17,535,900 43 33.931 112 T/J 182,200 110 B 9,800 212 MGRO Mahkota Group Tbk. --M1K--1 690 690 680 680 -10 2,464,200 1,691,456,000 173 302.222 680 T/J 130,400 675 B 24,100 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,340 2,260 2,300 0 3,927,000 9,005,451,000 1,094 135.415 2,300 T/J 77,100 2,290 B 1,000 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,700 10,400 10,550 0 64,600 683,945,000 54 67,197.452 10,575 J 2,000 10,500 B 600 215 MLPL Multipolar Tbk. --M9---1 56 56 54 55 -1 2,455,300 133,520,500 102 6.309 55 T/J 950,600 54 B 12,000 216 MLPT Multipolar Technology Tbk. XDU9---1 720 670 670 670 -50 352,600 236,242,000 264 139.583 670 T/J 833,000 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 975 995 965 980 5 79,586,900 78,199,741,500 8,504 108.889 985 J 1,213,600 980 T/B 3,069,800 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 488 496 476 478 -10 2,669,900 1,286,380,200 853 31.867 480 J 72,600 478 T/B 122,200 219 MPPA Matahari Putra Prima Tbk. --U9---1 120 122 118 119 -1 431,100 51,557,100 107 50.032 119 T/J 2,100 118 B 174,000 220 MRAT Mustika Ratu Tbk. --U5---1 125 130 125 125 0 2,000 257,500 4 19.231 130 J 57,500 126 B 200 221 MSIN MNC Studios International Tbk. --M9---1 288 290 280 286 -2 787,800 224,008,000 174 57.200 286 T/J 27,400 284 B 1,000 222 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 100 100,000 1 65.789 1,000 T/J 99,400 930 B 100 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,360 1,305 1,305 -25 406,800 536,852,000 453 2,349.320 1,325 J 2,000 1,305 T/B 22,800 224 MTLA Metropolitan Land Tbk. --U6---1 420 0 0 420 0 0 0 0 176.581 420 J 10,000 392 B 1,200 225 MYOH Samindo Resources Tbk. --U2---1 1,150 1,080 1,070 1,070 -80 830,800 889,000,000 157 127.445 1,070 T/J 112,200 0 B 0 226 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,310 2,250 2,290 -10 4,387,900 9,970,457,000 1,178 11,455.728 2,300 J 76,500 2,290 T/B 101,900 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 0 0 50 0 0 0 0 7.516 53 J 2,000 50 B 12,500 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 498 482 484 2 635,100 307,825,600 184 148.923 488 J 7,000 484 T/B 27,400 229 NISP Bank OCBC NISP Tbk. --U8---1 720 725 715 715 -5 7,800 5,617,000 13 866.415 720 J 100 715 T/B 7,700 230 NOBU Bank Nationalnobu Tbk. --U8---1 805 845 805 805 0 500 412,500 5 214.667 820 J 200 805 T/B 100 231 NRCA Nusa Raya Cipta Tbk. --U6---1 348 348 342 348 0 15,700 5,462,400 7 40.941 348 T/J 4,600 342 B 10,400 232 NZIA Nusantara Almazia Tbk. --U6---1 248 238 232 232 -16 66,000 15,517,600 34 105.455 238 J 2,700 232 T/B 500 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,363,400 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 77 71 75 1 2,356,300 176,106,500 399 75.000 75 T/J 812,500 74 B 90,000 235 PANR Panorama Sentrawisata Tbk. --U9---1 94 94 92 93 -1 1,433,900 132,690,400 184 55.799 93 T/J 190,400 92 B 481,200 236 PANS Panin Sekuritas Tbk. --U8---1 895 905 895 895 0 131,200 117,928,500 43 650.909 900 J 2,200 895 T/B 9,900 237 PBID Panca Budi Idaman Tbk. XDU3---1 860 880 855 865 5 51,800 44,912,500 61 101.765 865 T/J 1,800 855 B 7,900 238 PBRX Pan Brothers Tbk. --M4---1 288 298 286 286 -2 2,635,900 760,003,000 53 506.195 286 T/J 10,400 284 B 200 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 655 655 655 -45 200 131,000 2 54.583 655 T/J 100 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,095 1,150 1,095 1,110 15 245,900 272,649,500 90 92.654 1,115 J 200 1,110 T/B 21,700 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,060 1,100 1,040 1,095 35 108,966,000 116,876,758,000 6,939 365.000 1,095 T/J 797,100 1,090 B 2,649,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 520 540 515 535 15 277,900 146,698,500 708 104.390 540 J 13,200 535 T/B 16,400 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,350 2,350 2,300 2,300 -50 13,000 30,445,000 4 954.396 2,440 J 200 2,340 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 825 825 810 820 -5 3,429,300 2,800,276,000 398 1,365.301 820 T/J 54,300 815 B 292,700 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 31,200 1,560,000 6 50.000 50 T/J 2,985,200 0 B 0 246 PNIN Paninvest Tbk. --U8---1 780 805 775 785 5 28,500 22,362,500 38 834.751 795 J 500 780 B 11,700 247 PNLF Panin Financial Tbk. --M8K--1 190 193 186 191 1 20,796,300 3,938,331,500 3,114 206.442 191 T/J 1,921,500 190 B 1,500,200 248 POLL Pollux Properti Indonesia Tbk. --U6---1 6,150 6,350 6,050 6,175 25 51,100 316,287,500 163 1,004.065 6,150 J 1,300 6,100 B 100 249 PPRE PP Presisi Tbk. --U7---1 199 199 194 196 -3 13,963,200 2,746,295,300 2,411 45.581 196 T/J 15,800 195 B 3,400 250 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 2,625,500 131,275,000 162 108.108 50 T/J 48,048,200 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 162 161 161 161 -1 400 64,400 2 90.638 161 T/J 18,700 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,240 3,120 3,200 60 34,500 108,403,000 15 49.231 3,200 T/J 8,700 3,160 B 500 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 172 180 165 166 -6 343,600 58,351,700 49 122.963 171 J 10,000 166 T/B 187,600 254 PTBA Bukit Asam Tbk. XDM2BX-1 2,130 2,160 2,030 2,080 -50 156,000,400 325,366,089,000 28,414 1,808.696 2,090 J 1,085,900 2,080 T/B 4,975,200 255 PTIS Indo Straits Tbk. --U7---1 178 195 178 178 0 15,800 2,828,400 6 18.737 193 J 900 178 T/B 100 256 PTPP PP (Persero) Tbk. XDM6XX-1 840 855 825 835 -5 15,706,900 13,158,236,000 2,379 156.955 840 J 687,900 835 T/B 465,200 257 PTRO Petrosea Tbk. --M2---1 1,360 1,365 1,340 1,345 -15 394,500 532,601,000 176 1,076.000 1,350 J 4,600 1,345 T/B 42,700 258 PTSN Sat Nusapersada Tbk --M4---1 178 180 168 177 -1 1,005,900 179,682,000 129 91.552 178 J 5,000 177 T/B 178,900 259 PUDP Pudjiadi Prestige Tbk. --U9---1 244 260 260 260 16 100 26,000 1 32.429 260 T/J 13,000 244 B 100 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 95 88 94 0 1,706,800 159,557,700 450 31.333 94 T/J 10,900 93 B 5,100 261 PWON Pakuwon Jati Tbk. --M6B3-1 448 450 430 436 -12 101,055,000 44,261,427,600 5,690 1,680.867 438 J 447,800 436 T/B 336,100 262 PZZA Sarimelati Kencana Tbk. CDU9---1 860 920 870 900 40 1,683,600 1,509,122,500 835 81.818 900 T/J 142,100 895 B 3,100 263 RAJA Rukun Raharja Tbk. XDM7---1 106 115 106 110 4 39,839,900 4,443,444,400 2,344 377.851 111 J 436,400 110 T/B 1,476,900 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 620 595 595 -15 8,362,300 5,057,063,000 1,242 371.875 600 J 700 595 T/B 1,686,700 265 RANC Supra Boga Lestari Tbk. --U9---1 368 368 356 360 -8 1,500 544,000 9 72.000 364 J 11,800 358 B 100 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 70,000 3,500,000 1 15.994 50 T/J 4,873,800 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,470 5,325 4,700 5,325 855 400 1,942,500 4 280.530 5,350 J 2,400 4,520 B 100 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 298 J 10,000 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 97 98 96 98 1 6,500 636,800 5 15.565 98 T/J 17,600 96 B 100 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 246 246 230 246 0 2,200 507,600 3 1,924.883 244 J 3,400 240 B 3,800 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 1,180 1,185 -10 6,752,600 8,001,451,500 377 464.706 1,190 J 62,200 1,185 T/B 10,100 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 380 380 364 364 -16 109,200 40,587,800 19 303.333 364 T/J 2,800 362 B 2,000 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,150 8,950 9,100 0 2,000 18,130,000 8 5,870.968 9,100 T/J 14,200 9,000 B 100 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,020 1,125 1,005 1,100 80 121,393,000 129,755,088,000 8,340 497.618 1,105 J 385,900 1,100 T/B 311,100 275 SDPC Millennium Pharmacon International Tbk. --U9---1 98 98 95 98 0 12,400 1,212,900 12 65.417 98 T/J 5,000 95 B 2,600 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 680 670 665 665 -15 5,800 3,857,500 11 743.806 720 J 3,700 660 B 10,000 277 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,190 2,200 0 52,200 114,795,000 15 94.017 2,200 T/J 12,500 2,180 B 200 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,220 1,190 1,195 -25 5,729,900 6,896,718,500 3,258 206.034 1,200 J 5,500 1,195 T/B 717,700 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,525 5,250 5,450 225 441,700 2,371,685,000 481 61.898 5,450 T/J 2,200 5,425 B 4,300 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 252 276 248 262 10 44,130,100 11,709,701,800 3,361 23.818 264 J 164,900 262 T/B 368,500 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 308 318 302 310 2 3,630,300 1,121,379,000 656 55.357 312 J 149,500 310 T/B 21,700 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,010 990 1,000 5 106,500 106,423,500 37 1,207.729 1,005 J 1,300 1,000 T/B 8,000 283 SMDR Samudera Indonesia Tbk. --U7---1 165 166 165 165 0 27,900 4,619,700 16 662.172 168 J 10,500 165 T/B 27,500 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,575 9,700 9,400 9,550 -25 3,373,100 32,246,190,000 1,520 3,323.126 9,575 J 32,800 9,550 T/B 25,400 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 180 177 180 1 300 53,700 3 93.264 178 J 20,500 170 B 7,700 286 SMMA Sinarmas Multiartha Tbk. --U8---1 16,150 16,150 15,050 15,050 -1,100 900 13,655,000 5 1,121.904 15,050 T/J 1,200 0 B 0 287 SMRA Summarecon Agung Tbk. --M6K--1 660 660 615 625 -35 43,236,100 27,229,731,500 3,617 1,026.947 630 J 1,508,200 625 T/B 2,686,600 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,065 1,070 1,030 1,030 -35 3,805,100 3,983,039,000 1,217 2,751.142 1,035 J 4,000 1,030 T/B 115,600 289 SOCI Soechi Lines Tbk. --M7---1 128 129 125 127 -1 7,648,700 969,642,400 427 23.091 128 J 662,100 127 T/B 7,800 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,425 0 0 6,425 0 0 0 0 623.030 6,000 J 500 0 B 0 291 SPMA Suparma Tbk. --U3---1 268 276 256 276 8 17,800 4,576,000 12 123.722 274 J 30,000 258 B 400 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 132 134 134 134 2 6,300 844,200 4 143.008 132 J 900 128 B 1,100 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 196 191 193 0 22,557,700 4,348,553,300 1,168 80.417 194 J 802,000 193 T/B 1,185,800 294 SRSN Indo Acidatama Tbk --U3---1 54 55 52 53 -1 4,037,900 214,821,600 171 9.653 54 J 430,100 53 T/B 20,800 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 388 412 382 412 24 38,147,600 15,231,530,000 3,434 169.026 414 J 261,100 412 T/B 284,000 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 805 805 775 780 -25 5,608,800 4,463,912,000 290 116.418 785 J 17,500 780 T/B 109,900 297 STAR Buana Artha Anugerah Tbk. --U4---1 135 135 134 135 0 22,300 3,009,800 8 132.353 135 T/J 411,500 133 B 500 298 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,427,200 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 46,619,400 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,120 1,165 1,110 1,155 35 43,112,100 49,487,210,000 2,828 285.185 1,155 T/J 154,000 1,150 B 41,900 302 TBLA Tunas Baru Lampung Tbk. --M5---1 565 585 555 570 5 5,395,200 3,087,192,000 545 129.796 575 J 208,500 570 T/B 621,500 303 TCID Mandom Indonesia Tbk. --U5---1 7,475 0 0 7,475 0 0 0 0 733.188 7,850 J 1,000 7,500 B 1,100 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 96 91 93 -3 3,510,700 329,355,400 722 40.789 95 J 111,500 93 T/B 2,347,500 305 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 69 70 65 68 -1 585,200 39,872,200 95 34.000 69 J 48,100 68 T/B 44,800 307 TINS Timah Tbk. --M2K--1 625 630 600 610 -15 13,710,700 8,400,090,500 1,232 311.706 610 T/J 157,200 605 B 927,800 308 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 54 J 22,300 52 B 50,000 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,840 4,890 4,770 4,800 -40 4,139,700 19,915,997,000 1,945 296.776 4,810 J 16,800 4,800 T/B 68,200 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,200 3,200 3,120 3,130 -70 167,271,000 526,514,903,000 21,724 1,644.901 3,140 J 68,300 3,130 T/B 7,365,600 311 TMAS Temas Tbk. --M7---1 126 128 121 126 0 1,821,700 227,494,300 160 289.802 126 T/J 351,100 125 B 10,400 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 370 368 370 2 10,100 3,736,800 3 78.079 370 T/J 3,000 358 B 2,200 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 103,200 5,160,000 4 80.475 50 T/J 23,229,300 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 316 324 312 316 0 5,944,300 1,888,168,200 907 113.577 318 J 270,400 316 T/B 32,000 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,030 1,030 1,005 1,015 -15 95,784,300 97,821,444,000 12,312 4,834.945 1,020 J 1,132,800 1,015 T/B 165,400 316 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---1 119 122 119 119 0 300 36,300 2 119.917 122 J 1,600 119 T/B 14,400 318 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 20,000 382 B 20,000 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,400 1,400 1,340 1,360 -40 102,000 139,987,000 74 242.615 1,365 J 100 1,360 T/B 800 321 TURI Tunas Ridean Tbk. --U9---1 1,405 1,415 1,415 1,415 10 100 141,500 1 3,144.444 1,415 T/J 2,900 1,350 B 12,800 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,445 1,445 1,420 1,440 -5 446,100 639,177,000 162 96.000 1,440 T/J 72,500 1,425 B 400 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,610 1,610 1,585 1,600 -10 76,500 122,168,000 130 3,102.218 1,600 T/J 2,800 1,590 B 700 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,400 3,300 3,400 100 600 1,990,000 2 125.923 3,400 T/J 200 3,310 B 500 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 61 62 60 61 0 223,900 13,856,700 41 2.897 62 J 122,900 61 T/B 42,700 326 UNTR United Tractors Tbk. --M9BX-1 16,900 16,900 16,525 16,575 -325 2,390,200 39,874,322,500 3,226 19,732.143 16,600 J 8,500 16,575 T/B 38,600 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,100 8,000 8,000 -50 5,947,400 47,766,537,500 3,932 204,813.108 8,025 J 16,300 8,000 T/B 1,474,100 328 VICO Victoria Investama Tbk. --U8---1 89 90 88 90 1 5,700 507,100 4 72.000 88 J 100 86 B 1,000 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 30,800 1,540,000 6 16.667 50 T/J 54,349,500 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 198 206 197 200 2 23,500 4,703,600 26 88.471 202 J 500 198 B 32,200 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 208 212 194 197 -11 55,478,300 11,056,650,100 3,613 67.931 198 J 2,575,200 197 T/B 1,266,600 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 89 89 83 83 -6 682,900 58,123,900 147 36.233 84 J 94,800 83 T/B 108,200 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 154 183 155 183 29 94,006,200 15,941,989,300 6,732 28.154 184 J 59,300 183 T/B 12,704,100 334 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,250 1,270 1,230 1,240 -10 11,111,800 13,839,982,500 2,175 318.723 1,245 J 183,100 1,240 T/B 303,400 335 WINS Wintermar Offshore Marine Tbk. --U7---1 92 100 87 90 -2 168,500 15,449,900 64 24.339 94 J 28,900 90 T/B 40,300 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 208 200 202 2 22,800 4,729,000 19 30.624 208 J 300 204 B 500 337 WOOD Integra Indocabinet Tbk. --M5K--1 364 392 362 388 24 169,895,700 64,366,078,200 9,220 149.231 388 T/J 5,882,300 386 B 667,200 338 WSBP Waskita Beton Precast Tbk. --M3K--1 194 198 190 193 -1 60,464,900 11,714,845,800 2,866 39.388 193 T/J 530,400 192 B 2,073,800 339 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 745 720 725 -10 15,201,800 11,070,413,000 1,766 195.682 730 J 230,600 725 T/B 494,800 340 WTON Wijaya Karya Beton Tbk. --M3K--1 288 292 280 290 2 14,566,300 4,157,470,400 1,048 49.153 290 T/J 1,414,500 288 B 1,000 Total 3,725,208,000 4,527,280,727,500 421,821 3,247,959,600 158,832,500 Jakarta, 23 June 2020 Trading Division