List of Securities Quotation Main Board Date: Wednesday, 24 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 8,825 9,000 8,750 8,775 -50 1,614,200 14,335,302,500 1,497 712.859 8,775 T/J 50,000 8,750 B 56,900 2 ABMM ABM Investama Tbk. CDU9---1 1,425 1,475 1,380 1,380 -45 2,700 3,874,500 11 36.800 1,380 T/J 400 1,330 B 1,300 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,550 1,500 1,535 35 19,738,600 30,270,818,500 5,004 1,871.951 1,535 T/J 89,100 1,530 B 14,400 4 ACST Acset Indonusa Tbk. --U6---1 254 258 252 258 4 1,903,000 488,069,400 115 10.834 258 T/J 130,100 254 B 46,400 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 635 605 615 10 21,767,800 13,535,574,000 2,296 482.986 620 J 365,400 615 T/B 469,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,175 7,050 7,100 0 185,000 1,312,542,500 196 305.376 7,100 T/J 26,100 7,075 B 1,400 7 ADMG Polychem Indonesia Tbk --U3---1 104 108 106 108 4 247,500 26,412,400 63 9.640 107 J 9,400 105 B 175,000 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,005 1,050 1,010 1,045 40 80,781,000 83,502,961,500 9,098 95.000 1,045 T/J 282,200 1,040 B 2,347,000 9 AGII Aneka Gas Industri Tbk. --M3---1 500 510 500 500 0 118,100 59,142,000 64 45.455 505 J 23,300 500 T/B 34,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 129 120 125 2 8,807,600 1,107,749,900 891 204.222 126 J 882,800 125 T/B 84,400 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 2,510 2,630 2,500 2,600 90 26,223,700 67,511,296,000 3,031 2,072.192 2,600 T/J 421,100 2,590 B 208,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 386 0 0 386 0 0 0 0 192.850 378 J 1,300 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 198 198 198 198 0 247,900 49,084,200 12 180.000 198 T/J 128,500 197 B 139,000 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---1 785 800 785 795 10 143,600 113,780,500 175 2,028.630 795 T/J 55,400 790 B 5,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 560 505 505 -15 4,100 2,094,500 11 42.083 505 T/J 3,100 486 B 500 18 ANTM Aneka Tambang Tbk. --M2XX-1 595 620 600 605 10 58,104,500 35,444,986,500 4,773 398.892 610 J 1,443,100 605 T/B 412,200 19 APLI Asiaplast Industries Tbk. --U3---1 116 115 109 109 -7 30,600 3,407,600 14 90.833 109 T/J 1,600 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 120 123 118 119 -1 10,003,100 1,204,760,600 742 32.603 120 J 106,500 119 T/B 969,900 21 ARNA Arwana Citramulia Tbk. --M3---1 380 382 380 382 2 98,900 37,702,000 12 2,596.343 382 T/J 2,500 378 B 51,600 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. XDU8---1 910 910 910 910 0 8,000 7,280,000 3 268.793 1,000 J 10,500 910 T/B 2,700 24 ASGR Astra Graphia Tbk. XDU9---1 695 700 680 680 -15 1,354,700 927,997,500 228 140.985 685 J 150,000 680 T/B 15,700 25 ASII Astra International Tbk. CDM4BX-1 4,900 5,050 4,900 5,000 100 55,421,700 277,442,196,500 11,330 3,575.592 5,025 J 276,300 5,000 T/B 406,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,120 1,085 1,120 35 37,600 41,362,000 33 2,074.074 1,125 J 2,500 1,115 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 131 135 131 133 2 33,253,300 4,456,216,900 1,439 126.667 133 T/J 414,300 132 B 2,366,400 28 ASSA Adi Sarana Armada Tbk. --M7K--1 414 424 414 418 4 10,810,900 4,519,375,000 586 107.179 420 J 4,900 418 T/B 98,600 29 ATIC Anabatic Technologies Tbk. --U9---1 800 875 875 875 75 100 87,500 1 125.000 820 J 6,100 745 B 100 30 AUTO Astra Otoparts Tbk. XDM4---1 870 890 870 885 15 536,300 473,649,500 188 800.398 890 J 35,400 885 T/B 36,500 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 500 25,000 2 33.333 50 T/J 16,800 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 570 570 565 570 0 400 226,500 4 7,392.996 570 T/J 4,100 555 B 100 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,100 28,800 28,200 28,525 425 11,466,600 327,062,370,000 8,507 16,300.000 28,550 J 47,600 28,525 T/B 7,100 34 BBKP Bank Bukopin Tbk. --M8---1 189 193 186 187 -2 41,525,700 7,878,244,000 2,678 55.475 188 J 374,500 187 T/B 1,441,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,220 1,380 1,205 1,215 -5 8,000 10,287,000 14 88.043 1,215 T/J 20,100 1,155 B 200 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,380 4,780 4,410 4,740 360 151,060,600 702,893,753,000 23,894 22.798 4,740 T/J 1,771,500 4,730 B 363,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,010 3,140 3,010 3,120 110 308,484,300 956,485,957,000 24,666 3,565.714 3,120 T/J 1,986,900 3,110 B 2,390,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 369,900 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,085 1,235 1,085 1,215 130 429,736,900 509,278,454,000 28,166 158.478 1,215 T/J 3,700,800 1,210 B 958,500 40 BBYB Bank Yudha Bhakti Tbk. CRU8---1 258 258 240 244 -14 126,200 30,896,400 27 248.422 250 J 4,700 244 T/B 29,600 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 164 164 160 161 -3 529,900 85,472,700 76 456.582 163 J 29,700 160 B 95,600 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,750 2,830 2,760 2,810 60 2,326,700 6,522,780,000 676 1.587 2,820 J 44,200 2,800 B 46,400 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 126 132 126 129 3 22,483,600 2,906,639,300 1,325 75.882 129 T/J 5,000 128 B 193,100 44 BFIN BFI Finance Indonesia Tbk. --M8---1 288 290 280 282 -6 25,370,200 7,245,877,600 994 1,445.116 284 J 79,000 282 T/B 1,527,500 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 60,400 3,020,000 12 146.220 50 T/J 27,314,700 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 960 970 950 970 10 604,600 578,625,000 86 548.035 970 T/J 30,900 955 B 30,000 47 BIRD Blue Bird Tbk. --M7---1 1,085 1,145 1,085 1,100 15 2,030,800 2,266,872,000 560 16.923 1,110 J 100 1,100 T/B 400 48 BISI BISI International Tbk. --U1---1 850 850 840 840 -10 44,600 37,582,500 32 420.000 850 J 49,300 835 B 13,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 815 770 780 5 14,085,300 11,169,297,500 1,694 130.000 790 J 110,100 780 T/B 337,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 515 500 505 0 7,760,900 3,953,721,000 1,743 117.442 510 J 455,100 505 T/B 1,258,600 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 3,309,600 165,480,000 96 3.455 50 T/J 171,584,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,000 100,000 1 0.658 50 T/J 159,647,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,790 5,200 4,890 5,150 360 139,208,500 703,606,969,500 19,029 1,551.826 5,150 T/J 597,800 5,125 B 33,300 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 58 52 54 2 94,300 5,337,200 30 10.800 54 T/J 54,300 52 B 67,600 55 BMTR Global Mediacom Tbk. --M9K--1 202 204 197 199 -3 32,317,700 6,459,503,100 1,408 161.973 200 J 502,800 199 T/B 191,000 56 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 286 288 0 153,500 44,141,000 19 180.000 288 T/J 11,600 286 B 31,100 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 730 755 730 735 5 4,826,100 3,592,578,500 731 5.427 740 J 10,000 735 T/B 21,400 58 BNII Bank Maybank Indonesia Tbk. --U8---1 159 162 159 159 0 258,600 41,458,400 63 1.894 161 J 98,500 159 T/B 13,200 59 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 16,835,900 21,384,154,500 331 13.828 1,275 J 318,100 1,270 T/B 18,300 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 81 85 77 80 -1 3,400 264,000 4 80.000 80 T/J 7,800 77 B 200 61 BRAM Indo Kordsa Tbk. XDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 6,175 J 4,100 5,800 B 2,100 62 BRIS Bank BRIsyariah Tbk. --M8---1 306 320 306 314 8 31,287,400 9,814,080,000 3,316 61.569 314 T/J 1,385,500 312 B 440,200 63 BRPT Barito Pacific Tbk. --M3XX-1 1,185 1,205 1,180 1,190 5 38,504,000 45,890,420,000 3,960 465.335 1,190 T/J 815,400 1,185 B 342,800 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 770 795 770 790 20 24,686,700 19,372,313,500 1,852 154.749 790 T/J 348,300 785 B 68,700 65 BSIM Bank Sinarmas Tbk. --U8---1 530 530 498 500 -30 20,900 10,479,400 21 341.020 515 J 1,300 500 T/B 8,300 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 2,190 2,130 2,180 30 222,700 483,756,000 90 422.021 2,190 J 41,800 2,180 T/B 17,700 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,250 3,160 3,220 60 8,689,100 27,894,913,000 3,103 330.256 3,220 T/J 216,400 3,210 B 100,100 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 86 85 85 0 155,900 13,381,900 16 46.068 86 J 27,200 85 T/B 254,400 70 BULL Buana Lintas Lautan Tbk. --M7---1 286 300 286 290 4 92,012,900 26,875,652,200 3,728 28.359 290 T/J 40,600 288 B 360,500 71 BVIC Bank Victoria International Tbk. --U8---1 70 70 69 70 0 23,000 1,589,500 7 66.192 69 J 20,000 68 B 37,500 72 BWPT Eagle High Plantations Tbk. --U1---1 95 99 92 92 -3 47,292,700 4,498,179,600 1,314 20.121 93 J 611,700 92 T/B 1,035,900 73 BYAN Bayan Resources Tbk. --U2---1 12,600 14,100 12,600 12,600 0 3,500 44,540,000 6 217.241 12,600 T/J 7,700 11,900 B 200 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 212 206 210 2 290,900 60,735,400 200 63.636 210 T/J 39,300 208 B 3,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 20,200 1,010,000 3 28.571 50 T/J 14,024,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,970 2,040 1,950 1,985 15 103,900 205,471,500 82 410.124 2,000 J 106,800 1,985 T/B 2,400 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 198 190 193 2 57,500 11,163,100 25 15.103 193 T/J 444,200 192 B 25,000 78 CITY Natura City Developments Tbk. --U6---1 52 52 52 52 0 1,200 62,400 2 43.333 52 T/J 30,800 51 B 45,000 79 CLEO Sariguna Primatirta Tbk. --M5K--1 460 474 460 470 10 9,885,000 4,634,834,200 1,228 2,043.478 470 T/J 30,000 468 B 36,900 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,490 1,490 1,490 0 300 447,000 1 142.576 1,530 J 400 1,490 T/B 400 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 96,986,500 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,600 5,725 5,625 5,650 50 7,029,900 39,870,650,000 2,172 25,732.113 5,675 J 56,900 5,650 T/B 148,000 83 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 123,393,300 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 360 364 364 364 4 200 72,800 1 183.685 364 T/J 2,400 354 B 300 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-1 645 665 635 645 0 70,604,600 45,781,121,000 5,479 144.412 645 T/J 6,193,300 640 B 853,400 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 0 130,000 6,500,000 6 16.496 50 T/J 239,755,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 2,000 100,000 2 22.222 50 T/J 19,981,400 0 B 0 90 DILD Intiland Development Tbk. --U6---1 194 196 193 194 0 881,600 171,002,600 88 33.806 194 T/J 43,900 193 B 22,100 91 DLTA Delta Djakarta Tbk. --U5---1 4,980 4,980 4,950 4,950 -30 3,000 14,859,000 6 29,589.336 4,960 J 600 4,900 B 200 92 DMAS Puradelta Lestari Tbk. --M6K--1 172 181 172 179 7 62,524,300 11,156,947,300 2,739 85.238 179 T/J 440,700 178 B 288,400 93 DMND Diamond Food Indonesia Tbk. --U5---1 935 955 940 955 20 3,100 2,952,000 11 104.372 955 T/J 500 950 B 2,200 94 DNAR Bank Oke Indonesia Tbk. --U8---1 166 210 166 166 0 1,500 295,900 5 150.909 210 J 100 170 B 35,500 95 DOID Delta Dunia Makmur Tbk. --M2---1 140 147 135 141 1 25,233,800 3,591,583,000 1,580 190.891 141 T/J 780,400 140 B 305,100 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 224 0 0 224 0 0 0 0 72.779 260 J 300 228 B 300 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 78 80 74 75 -3 35,100 2,710,900 18 13.636 80 J 55,000 76 B 2,500 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 75 72 73 1 165,200 12,240,800 84 41.546 75 J 241,900 73 T/B 9,600 99 DSNG Dharma Satya Nusantara Tbk. XDM1---1 380 388 380 380 0 1,216,400 466,223,800 89 102.703 380 T/J 200 378 B 20,000 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,250 18,975 18,950 18,950 -300 3,800 72,102,500 2 1,263.333 18,950 T/J 300 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 520 530 484 530 10 7,815,800 3,922,262,700 2,114 104.950 535 J 140,600 530 T/B 17,300 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,180 2,200 10 7,800 17,043,000 13 809.802 2,220 J 600 2,190 B 2,000 103 DYAN Dyandra Media International Tbk. --M9---1 50 52 50 51 1 1,353,600 68,955,700 41 14.571 51 T/J 409,300 50 B 5,046,900 104 EKAD Ekadharma International Tbk. --U3---1 995 1,005 995 1,000 5 102,600 102,629,000 83 2,538.587 1,005 J 54,800 1,000 T/B 32,000 105 ELSA Elnusa Tbk. --M2K--1 226 234 226 226 0 56,637,800 12,933,698,800 2,257 56.500 228 J 546,900 226 T/B 4,926,100 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 714,208,900 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,540 4,950 4,540 4,950 410 900 4,414,000 5 687.500 4,950 T/J 299,500 4,640 B 1,500 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,250 1,285 1,250 1,285 35 8,873,800 11,336,804,500 1,726 128.500 1,285 T/J 211,700 1,280 B 300,000 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 160 163 159 161 1 375,000 60,399,700 54 299.752 161 T/J 5,500 160 B 56,900 110 ESTI Ever Shine Tex Tbk. --U4---1 52 53 50 53 1 120,700 6,165,200 38 21.284 53 T/J 164,100 52 B 100 111 ETWA Eterindo Wahanatama Tbk --U3---1 79 79 74 74 -5 199,900 15,086,100 11 6.094 74 T/J 4,500 0 B 0 112 EXCL XL Axiata Tbk. XDM7BX-1 2,690 2,750 2,670 2,690 0 7,548,000 20,377,340,000 3,392 136.520 2,700 J 200 2,690 T/B 35,900 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 7,000 7,000 7,000 50 1,500 10,500,000 2 1,604.180 7,100 J 100 7,000 T/B 500 114 FILM MD Pictures Tbk. --U9---1 174 176 172 174 0 325,400 56,668,900 81 82.857 174 T/J 92,100 173 B 114,200 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,246,600 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 101 104 100 101 0 53,827,200 5,467,101,300 1,819 5.611 101 T/J 2,462,600 100 B 5,836,500 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 7,951,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,505 1,505 1,400 1,400 -105 31,300 44,123,000 24 1,120.000 1,400 T/J 128,700 0 B 0 119 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 47,500 48,125 47,600 47,700 200 614,000 29,346,292,500 2,056 1,861.463 47,725 J 100 47,700 T/B 6,700 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,670 1,650 1,650 1,650 -20 100 165,000 1 141.026 1,600 J 1,000 1,560 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 272 276 270 272 0 16,771,000 4,551,961,800 1,406 36.564 272 T/J 705,400 270 B 4,179,500 123 GJTL Gajah Tunggal Tbk. --M4---1 378 390 376 384 6 3,875,300 1,490,771,200 613 75.389 386 J 267,500 384 T/B 109,600 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 86 88 83 87 1 2,047,500 177,184,400 211 21.750 87 T/J 333,800 86 B 644,900 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,310 1,290 1,300 0 175,000 227,771,500 81 101.167 1,300 T/J 3,000 1,295 B 1,000 126 GPRA Perdana Gapuraprima Tbk. --U6---1 61 64 57 57 -4 14,222,000 832,047,000 772 24.587 57 T/J 406,500 0 B 0 127 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 90 89 90 0 273,200 24,472,800 32 36.000 90 T/J 97,900 88 B 8,000 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 900 45,000 2 26.579 50 T/J 14,545,000 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 159 J 7,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 610 630 570 590 -20 600 354,000 4 112.381 590 T/J 2,000 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 3,070 3,210 3,070 3,100 30 457,300 1,440,233,000 127 83.784 3,100 T/J 400 3,070 B 102,900 134 HERO Hero Supermarket Tbk. --U9---1 875 890 880 885 10 4,100 3,621,000 9 1,847.291 890 J 101,300 885 T/B 2,700 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,160 3,180 3,150 3,170 10 21,200 67,259,000 27 970.428 3,180 J 39,700 3,170 T/B 5,800 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 545 545 0 5,900 3,215,500 2 838.462 530 J 100 520 B 500 137 HKMU HK Metals Utama Tbk. --U9---1 83 85 81 82 -1 42,911,100 3,539,763,100 1,460 35.652 83 J 4,595,500 82 T/B 1,809,900 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,690 1,730 1,690 1,710 20 21,885,300 37,462,802,000 4,652 8,536.342 1,710 T/J 161,900 1,705 B 124,200 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 650 655 0 16,245,200 10,672,372,500 658 211.290 660 J 1,022,400 655 T/B 34,200 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 4,100 205,000 7 27.027 50 T/J 947,300 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 234 238 224 234 0 144,500 33,598,800 83 78.000 238 J 34,400 234 T/B 1,200 142 HRUM Harum Energy Tbk. --M2K--1 1,185 1,205 1,180 1,200 15 146,700 175,515,500 134 23.077 1,200 T/J 69,900 1,190 B 17,000 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,500 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,925 9,075 8,925 9,075 150 6,518,200 58,904,035,000 3,716 336.423 9,075 T/J 85,800 9,050 B 17,400 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 232 236 216 228 -4 510,900 111,685,800 60 17.812 228 T/J 73,900 216 B 33,300 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 160 216 157 216 56 64,270,400 13,022,201,900 5,733 205.714 216 T/J 148,500 214 B 3,502,100 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 248 252 246 248 0 333,600 82,920,000 35 162.092 248 T/J 29,300 246 B 15,800 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,000 50,000 1 14.286 50 T/J 11,193,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 630 645 625 630 0 1,039,900 655,719,000 299 84.578 630 T/J 348,400 625 B 15,700 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 178 198 178 196 18 2,896,100 550,378,200 612 39.200 196 T/J 289,000 190 B 21,600 151 INAF Indofarma (Persero) Tbk. --U5---1 995 1,010 995 1,000 5 1,345,700 1,347,333,500 405 400.000 1,005 J 63,300 1,000 T/B 112,400 152 INCI Intanwijaya Internasional Tbk --U3---1 356 354 354 354 -2 4,200 1,486,800 4 38.287 356 J 6,400 354 T/B 5,000 153 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,880 2,810 2,820 -10 8,586,800 24,317,188,000 2,178 1,151.020 2,830 J 71,800 2,820 T/B 1,623,400 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,550 6,425 6,525 100 5,955,300 38,877,005,000 2,940 1,116.931 6,550 J 208,400 6,525 T/B 15,100 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,230 2,270 -30 13,700 30,813,000 14 305.728 2,270 T/J 900 2,230 B 100 156 INDS Indospring Tbk. --M4---1 1,940 1,940 1,930 1,930 -10 5,000 9,662,500 5 180.937 1,950 J 1,000 1,930 T/B 100 157 INDY Indika Energy Tbk. --M2K--1 665 680 660 675 10 5,194,100 3,504,658,500 719 22.881 680 J 1,062,000 675 T/B 96,600 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,500 5,675 5,550 5,600 100 1,170,600 6,568,085,000 879 288.560 5,600 T/J 16,800 5,575 B 33,500 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 80,700 4,035,700 34 0.291 51 T/J 165,700 50 B 138,400 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,075 12,600 12,100 12,300 225 3,626,300 44,896,500,000 2,234 492.000 12,300 T/J 263,600 12,275 B 25,500 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 476 510 476 500 24 11,434,300 5,664,801,700 1,866 30.488 500 T/J 510,500 498 B 164,100 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 75 78 76 77 2 657,400 51,063,300 33 36.667 77 T/J 188,400 76 B 6,000 163 IPTV MNC Vision Networks Tbk. --U9---1 386 388 382 384 -2 37,314,700 14,399,260,200 10,125 160.000 384 T/J 30,300 382 B 387,700 164 ISAT Indosat Tbk. --M7K--1 2,400 2,440 2,340 2,380 -20 4,235,400 10,139,490,000 1,551 170.000 2,390 J 161,900 2,380 T/B 20,700 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 138 127 134 7 8,999,700 1,194,448,600 931 45.424 135 J 459,400 134 T/B 252,500 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,400 7,500 7,400 7,400 0 3,267,200 24,338,335,000 2,724 52.857 7,425 J 3,500 7,400 T/B 49,900 167 JAWA Jaya Agra Wattie Tbk. --U1---1 70 74 66 73 3 1,600 116,800 6 14.600 73 T/J 50,800 68 B 3,000 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 420 420 0 100 42,000 1 347.633 392 J 12,100 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,220 1,245 1,210 1,225 5 18,184,300 22,277,985,000 2,537 334.882 1,225 T/J 333,900 1,220 B 398,400 170 JRPT Jaya Real Property Tbk. --M6K--1 410 416 408 412 2 1,786,900 735,734,000 203 396.154 412 T/J 58,200 410 B 39,900 171 JSKY Sky Energy Indonesia Tbk. --U4---1 79 82 78 79 0 4,096,500 327,545,800 332 39.500 80 J 62,600 79 T/B 211,500 172 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,280 4,500 4,250 4,500 220 17,067,900 74,846,908,000 4,071 265.361 4,500 T/J 1,448,000 4,450 B 2,000 173 KAEF Kimia Farma Tbk. --M5---1 1,140 1,160 1,135 1,140 0 2,044,500 2,340,536,000 616 1,140.000 1,140 T/J 39,500 1,135 B 180,200 174 KBLI KMI Wire & Cable Tbk. --M4K--1 400 402 394 398 -2 3,759,000 1,502,768,600 518 48.360 398 T/J 65,900 396 B 220,200 175 KEEN Kencana Energi Lestari Tbk. --M7---1 340 346 322 342 2 2,104,900 699,945,000 65 86.364 342 T/J 30,300 330 B 1,900 176 KICI Kedaung Indah Can Tbk --U5---1 162 160 160 160 -2 100 16,000 1 33.969 192 J 500 161 B 10,800 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 143 150 143 144 1 977,200 141,882,200 153 4.996 144 T/J 30,900 143 B 268,200 178 KINO Kino Indonesia Tbk. --M5---1 3,410 3,430 3,370 3,430 20 1,680,700 5,721,921,000 220 90.263 3,430 T/J 108,300 3,380 B 8,200 179 KKGI Resource Alam Indonesia Tbk. --U2---1 210 210 200 210 0 20,300 4,200,600 27 736.842 210 T/J 39,800 199 B 900 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,435 1,460 1,430 1,460 25 13,277,500 19,211,573,000 2,672 14,239.735 1,465 J 134,700 1,460 T/B 9,800 181 KOBX Kobexindo Tractors Tbk. --U9---1 90 93 89 93 3 572,400 52,436,500 97 23.250 94 J 13,200 93 T/B 9,900 182 KOTA DMS Propertindo Tbk. --U6---1 650 660 650 660 10 8,506,000 5,588,916,000 467 330.000 660 T/J 600 650 B 118,800 183 KPAL Steadfast Marine Tbk. --U4---1 74 75 69 73 -1 1,070,900 78,745,800 142 63.478 74 J 37,200 73 T/B 126,300 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 282 272 278 6 39,489,500 10,895,237,000 2,484 34.562 280 J 3,136,200 278 T/B 1,282,900 185 KREN Kresna Graha Investama Tbk. --U9---1 156 166 153 154 -2 163,462,900 26,163,010,500 10,280 1,602.164 155 J 10,000 154 T/B 1,697,100 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 2,000 100,000 3 7.806 50 T/J 32,674,100 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,000 7,200 6,600 7,200 200 75,300 540,437,500 30 119.008 7,300 J 100 6,600 B 800 188 LINK Link Net Tbk. XDM9---1 2,360 2,380 2,360 2,370 10 533,000 1,261,523,000 381 148.125 2,370 T/J 2,800 2,360 B 73,400 189 LION Lion Metal Works Tbk. --U3---1 298 296 288 288 -10 345,500 102,225,000 13 180.373 292 J 100 288 T/B 700 190 LPCK Lippo Cikarang Tbk --U6---1 755 790 760 780 25 521,700 402,561,000 220 87.942 780 T/J 9,200 770 B 10,100 191 LPGI Lippo General Insurance Tbk. --U8---1 3,950 0 0 3,950 0 0 0 0 177.528 3,960 J 100 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 171 180 171 178 7 14,822,000 2,637,467,700 472 57.479 178 T/J 2,129,800 177 B 222,700 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,605 1,635 1,600 1,605 0 13,547,800 21,920,138,000 3,132 36.369 1,605 T/J 101,700 1,600 B 423,000 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 875 905 860 860 -15 51,643,600 45,579,627,000 4,518 221.935 860 T/J 398,600 855 B 489,500 195 LTLS Lautan Luas Tbk. XDU9---1 438 458 432 454 16 31,500 13,865,600 24 160.487 454 T/J 4,400 446 B 100 196 MAIN Malindo Feedmill Tbk. --M3K--1 590 600 590 590 0 6,257,500 3,723,080,500 840 335.227 595 J 378,300 590 T/B 45,600 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,100 55,000 2 6.835 50 T/J 570,761,000 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--1 785 795 760 775 -10 32,422,000 25,137,616,500 2,263 1,243.681 780 J 396,800 775 T/B 6,291,400 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 492 456 488 28 12,764,400 6,070,818,000 1,598 976.000 488 T/J 9,100 486 B 38,500 201 MASA Multistrada Arah Sarana Tbk. --U4---1 570 540 535 535 -35 2,500 1,347,500 3 380.404 540 J 3,500 0 B 0 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,200 6,500 6,400 6,500 300 500 3,230,000 3 2,955.392 6,550 J 100 6,500 T/B 1,000 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 316 320 316 316 0 528,500 167,752,800 99 19.750 318 J 7,000 316 T/B 61,700 204 MBTO Martina Berto Tbk. --U5---1 60 70 60 60 0 26,600 1,697,900 21 8.108 63 J 200 60 T/B 33,600 205 MCOR Bank China Construction Bank Indonesia Tbk. CRM8---1 135 139 133 135 0 11,272,700 1,535,730,000 492 121.085 135 T/J 37,200 134 B 1,032,300 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,727,400 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 70 72 67 67 -3 86,155,700 5,941,066,800 2,798 19.884 68 J 12,100 67 T/B 335,800 208 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 86,103,700 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 470 478 470 474 4 43,061,700 20,388,176,800 2,706 834.845 474 T/J 715,600 472 B 55,600 210 MEGA Bank Mega Tbk. --U8---1 6,200 0 0 6,200 0 0 0 0 4,519.346 6,325 J 100 6,200 B 16,000 211 META Nusantara Infrastructure Tbk. --U7---1 112 115 111 112 0 167,100 18,929,500 46 33.931 112 T/J 19,900 111 B 12,700 212 MGRO Mahkota Group Tbk. --M1K--1 680 710 675 710 30 2,914,900 2,040,671,500 211 315.556 710 T/J 317,400 705 B 15,800 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,370 2,280 2,300 0 7,505,300 17,363,590,000 1,843 135.415 2,320 J 10,600 2,300 T/B 78,800 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,600 10,525 10,550 0 56,700 598,340,000 18 67,197.452 10,900 J 4,000 10,525 B 2,600 215 MLPL Multipolar Tbk. --M9---1 55 55 54 55 0 416,900 22,797,200 114 6.309 55 T/J 1,200 54 B 531,100 216 MLPT Multipolar Technology Tbk. XDU9---1 670 670 625 625 -45 1,172,000 734,508,500 999 130.208 625 T/J 1,053,000 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 1,000 975 980 0 99,213,200 97,652,627,000 6,711 108.889 985 J 233,000 980 T/B 50,900 218 MPMX Mitra Pinasthika Mustika Tbk. XDM9---1 478 494 480 492 14 2,494,100 1,219,513,200 611 32.800 494 J 41,000 492 T/B 558,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 119 121 119 120 1 3,584,600 430,298,300 95 50.452 120 T/J 411,300 119 B 15,000 220 MRAT Mustika Ratu Tbk. --U5---1 125 126 125 125 0 107,500 13,438,000 31 19.231 125 T/J 81,500 124 B 1,100 221 MSIN MNC Studios International Tbk. --M9---1 286 290 282 284 -2 666,100 188,790,400 92 56.800 284 T/J 5,000 282 B 27,500 222 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 28,100 0 B 0 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,305 1,360 1,305 1,330 25 604,800 805,116,000 267 2,394.326 1,340 J 11,500 1,330 T/B 100 224 MTLA Metropolitan Land Tbk. --U6---1 420 0 0 420 0 0 0 0 176.581 420 J 20,700 392 B 1,600 225 MYOH Samindo Resources Tbk. --U2---1 1,070 1,055 1,000 1,015 -55 232,100 237,068,500 163 120.894 1,045 J 300 1,015 T/B 25,900 226 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,300 2,260 2,290 0 2,037,900 4,647,245,000 1,030 11,455.728 2,290 T/J 58,500 2,280 B 5,700 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 0 0 50 0 0 0 0 7.516 53 J 20,000 50 B 12,900 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 484 505 488 490 6 1,116,700 551,825,400 398 150.769 492 J 500 490 T/B 38,600 229 NISP Bank OCBC NISP Tbk. --U8---1 715 725 715 725 10 47,700 34,354,000 16 878.532 730 J 1,300 725 T/B 1,600 230 NOBU Bank Nationalnobu Tbk. --U8---1 805 800 770 800 -5 400 314,000 4 213.333 810 J 200 760 B 11,400 231 NRCA Nusa Raya Cipta Tbk. --U6---1 348 350 346 348 0 59,300 20,560,200 26 40.941 348 T/J 6,800 346 B 5,400 232 NZIA Nusantara Almazia Tbk. --U6---1 232 260 218 252 20 32,800 7,280,400 19 114.545 250 J 11,600 218 B 3,700 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,592,400 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 75 76 73 74 -1 1,973,600 147,355,300 573 74.000 75 J 314,000 74 T/B 567,500 235 PANR Panorama Sentrawisata Tbk. --U9---1 93 95 93 94 1 1,330,200 124,338,400 127 56.399 95 J 303,600 94 T/B 65,300 236 PANS Panin Sekuritas Tbk. --U8---1 895 910 890 905 10 61,500 55,316,000 53 658.182 910 J 41,500 905 T/B 8,900 237 PBID Panca Budi Idaman Tbk. XDU3---1 865 880 835 845 -20 276,300 233,191,000 93 99.412 850 J 100 840 B 10,900 238 PBRX Pan Brothers Tbk. --M4---1 286 292 282 282 -4 2,159,600 623,786,000 69 499.115 288 J 317,000 282 T/B 19,100 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 750 J 40,000 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,110 1,185 1,105 1,140 30 238,900 271,348,500 153 95.159 1,140 T/J 35,300 1,135 B 700 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,095 1,170 1,090 1,130 35 293,977,300 333,107,360,000 18,029 376.667 1,130 T/J 5,593,500 1,125 B 1,641,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 540 530 535 0 98,300 52,568,500 35 104.390 540 J 32,400 535 T/B 7,900 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,300 0 0 2,300 0 0 0 0 954.396 2,440 J 200 2,340 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 820 850 815 830 10 7,259,200 6,059,615,500 695 1,381.951 830 T/J 446,700 825 B 611,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,100 155,000 6 50.000 50 T/J 3,703,200 0 B 0 246 PNIN Paninvest Tbk. --U8---1 785 825 790 790 5 178,300 142,486,000 65 840.068 800 J 2,000 790 T/B 44,800 247 PNLF Panin Financial Tbk. --M8K--1 191 196 191 193 2 35,259,800 6,840,537,400 1,856 208.604 193 T/J 1,224,200 192 B 359,800 248 POLL Pollux Properti Indonesia Tbk. --U6---1 6,175 6,250 6,000 6,175 0 55,900 339,970,000 182 1,004.065 6,175 T/J 4,200 6,025 B 1,800 249 PPRE PP Presisi Tbk. --U7---1 196 202 196 198 2 14,016,900 2,768,056,600 3,031 46.047 198 T/J 28,600 197 B 8,400 250 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 2,986,500 149,325,000 158 108.108 50 T/J 54,887,100 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 161 160 151 160 -1 700 108,300 4 90.075 159 J 3,000 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,200 3,240 3,180 3,180 -20 12,100 38,668,000 13 48.923 3,230 J 500 3,180 T/B 96,400 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 166 172 166 170 4 32,300 5,462,600 9 125.926 170 T/J 8,300 166 B 1,093,000 254 PTBA Bukit Asam Tbk. XDM2BX-1 2,080 2,160 2,090 2,120 40 108,004,000 230,262,458,000 17,189 1,843.478 2,120 T/J 2,759,200 2,110 B 3,091,200 255 PTIS Indo Straits Tbk. --U7---1 178 188 188 188 10 1,000 188,000 2 19.789 185 J 400 171 B 10,000 256 PTPP PP (Persero) Tbk. XDM6XX-1 835 870 835 855 20 24,648,000 21,199,829,000 2,843 160.714 855 T/J 594,900 850 B 1,051,500 257 PTRO Petrosea Tbk. --M2---1 1,345 1,370 1,340 1,355 10 336,000 455,633,000 150 1,084.000 1,360 J 32,200 1,355 T/B 5,800 258 PTSN Sat Nusapersada Tbk --M4---1 177 199 167 192 15 21,405,500 4,039,662,300 1,772 99.311 193 J 51,400 192 T/B 2,096,000 259 PUDP Pudjiadi Prestige Tbk. --U9---1 260 0 0 260 0 0 0 0 32.429 250 J 200 242 B 200 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 96 93 95 1 2,088,200 197,450,000 175 31.667 96 J 302,000 94 B 411,900 261 PWON Pakuwon Jati Tbk. --M6B3-1 436 450 432 436 0 99,758,400 43,700,069,600 5,607 1,680.867 436 T/J 7,260,500 434 B 1,621,900 262 PZZA Sarimelati Kencana Tbk. CDU9---1 900 915 880 890 -10 1,728,100 1,541,660,500 763 80.909 890 T/J 13,900 885 B 27,700 263 RAJA Rukun Raharja Tbk. XDM7---1 110 122 108 115 5 60,542,400 7,013,097,900 3,836 395.026 115 T/J 444,400 114 B 119,500 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 620 600 610 15 6,355,900 3,893,913,500 796 381.250 615 J 1,080,200 610 T/B 223,000 265 RANC Supra Boga Lestari Tbk. --U9---1 360 360 356 356 -4 3,100 1,111,600 4 71.200 356 T/J 68,800 354 B 500 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 1,200 60,000 3 15.994 50 T/J 4,893,300 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 5,325 4,970 4,960 4,970 -355 500 2,482,000 5 261.828 5,350 J 2,400 4,970 T/B 1,000 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 310 J 36,200 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 98 98 93 96 -2 37,000 3,504,600 18 15.247 97 J 3,900 95 B 17,600 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 246 266 238 238 -8 26,400 6,304,800 15 1,862.285 242 J 57,500 238 T/B 37,600 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,185 1,190 1,185 1,190 5 158,000 187,869,500 51 466.667 1,195 J 105,100 1,190 T/B 42,300 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 364 364 364 364 0 12,100 4,404,400 8 303.333 364 T/J 1,000 362 B 5,100 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,300 8,950 9,050 -50 7,500 68,187,500 18 5,838.710 9,050 T/J 14,200 8,950 B 1,300 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,100 1,120 1,055 1,095 -5 45,276,800 49,058,588,000 4,062 495.356 1,095 T/J 287,500 1,090 B 435,200 275 SDPC Millennium Pharmacon International Tbk. --U9---1 98 102 98 98 0 12,900 1,300,800 14 65.417 99 J 200 98 T/B 1,600 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 665 720 700 700 35 5,300 3,752,000 9 782.954 730 J 5,400 680 B 500 277 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,190 2,190 -10 46,200 101,523,000 16 93.590 2,200 J 1,900,100 2,190 T/B 600 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,195 1,220 1,195 1,215 20 3,047,900 3,682,732,000 1,129 209.483 1,215 T/J 399,800 1,210 B 66,800 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,600 5,425 5,500 50 430,700 2,373,510,000 350 62.466 5,500 T/J 6,000 5,475 B 1,100 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 262 270 258 260 -2 10,550,800 2,788,963,600 1,017 23.636 260 T/J 187,600 258 B 223,100 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 334 312 314 4 26,914,400 8,684,646,200 3,317 56.071 316 J 53,900 314 T/B 665,800 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,000 1,050 1,020 1,050 50 107,200 111,259,500 76 1,268.116 1,050 T/J 42,200 1,045 B 800 283 SMDR Samudera Indonesia Tbk. --U7---1 165 171 165 165 0 185,600 31,191,900 64 662.172 167 J 1,500 165 T/B 37,800 284 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,550 9,675 9,400 9,475 -75 5,170,600 49,285,892,500 1,991 3,297.028 9,475 T/J 5,800 9,450 B 15,500 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 177 174 174 -6 1,121,700 198,536,400 6 90.155 174 T/J 700 170 B 102,700 286 SMMA Sinarmas Multiartha Tbk. --U8---1 15,050 17,350 14,000 16,500 1,450 42,845,900 599,907,565,000 177 1,229.994 16,975 J 300 16,000 B 100 287 SMRA Summarecon Agung Tbk. --M6K--1 625 650 620 630 5 45,351,000 28,789,173,500 2,443 1,035.163 635 J 698,100 630 T/B 934,900 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,030 1,090 1,035 1,075 45 3,366,200 3,598,275,500 1,108 2,871.337 1,080 J 2,400 1,075 T/B 20,300 289 SOCI Soechi Lines Tbk. --M7---1 127 129 125 127 0 8,591,200 1,093,914,000 304 23.091 128 J 1,398,600 127 T/B 51,800 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,425 6,000 6,000 6,000 -425 500 3,000,000 3 581.818 6,000 T/J 600 0 B 0 291 SPMA Suparma Tbk. --U3---1 276 274 260 260 -16 2,000 534,400 4 116.550 268 J 10,000 260 T/B 111,700 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 134 130 130 -4 451,600 59,619,600 10 138.739 133 J 5,000 130 T/B 10,900 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 197 193 194 1 17,228,200 3,363,635,400 1,408 80.833 195 J 546,400 194 T/B 1,065,600 294 SRSN Indo Acidatama Tbk --U3---1 53 55 53 54 1 1,523,700 82,325,500 99 9.835 55 J 1,571,800 54 T/B 98,400 295 SSIA Surya Semesta Internusa Tbk. XDM6K--1 412 422 398 408 -4 29,120,500 11,940,886,000 3,157 167.385 408 T/J 1,769,900 404 B 260,200 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 800 780 790 10 977,600 774,048,000 115 117.910 795 J 111,500 790 T/B 142,000 297 STAR Buana Artha Anugerah Tbk. --U4---1 135 135 132 135 0 22,100 2,977,500 3 132.353 135 T/J 467,200 133 B 500 298 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,499,800 0 B 0 299 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 300 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 200 10,000 2 8.929 50 T/J 48,341,600 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,155 1,170 1,145 1,150 -5 38,025,800 43,974,405,500 2,202 283.951 1,150 T/J 27,400 1,145 B 490,000 302 TBLA Tunas Baru Lampung Tbk. --M5---1 570 590 570 570 0 4,622,000 2,675,802,500 471 129.796 575 J 147,900 570 T/B 173,100 303 TCID Mandom Indonesia Tbk. --U5---1 7,475 7,600 7,600 7,600 125 300 2,280,000 1 745.449 7,800 J 100 7,600 T/B 200 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 93 99 91 95 2 3,760,200 353,837,000 358 41.667 96 J 585,100 94 B 85,600 305 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 67 68 0 801,700 54,434,000 133 34.000 69 J 135,600 67 B 428,300 307 TINS Timah Tbk. --M2K--1 610 625 610 610 0 21,390,900 13,160,932,000 1,539 311.706 615 J 558,200 610 T/B 111,100 308 TIRT Tirta Mahakam Resources Tbk --U3---1 55 54 54 54 -1 200 10,800 1 24.686 54 T/J 18,500 52 B 50,000 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,880 4,800 4,850 50 3,250,600 15,785,515,000 1,519 299.867 4,860 J 50,000 4,850 T/B 597,100 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,230 3,140 3,180 50 170,895,600 543,986,790,000 18,707 1,671.177 3,190 J 3,537,700 3,180 T/B 111,200 311 TMAS Temas Tbk. --M7---1 126 136 124 126 0 10,415,000 1,351,496,600 339 289.802 127 J 213,400 126 T/B 300 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 360 362 -8 94,900 34,331,400 13 76.390 368 J 25,000 358 B 3,800 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 3,000 150,000 2 80.475 50 T/J 187,586,100 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 316 322 316 322 6 3,623,300 1,161,760,000 416 115.733 322 T/J 2,337,900 320 B 1,395,500 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,025 995 1,000 -15 112,590,700 113,911,943,000 7,728 4,763.493 1,000 T/J 5,168,400 995 B 1,965,300 316 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---1 119 119 119 119 0 100 11,900 1 119.917 122 J 1,600 119 T/B 12,600 318 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 1,360 1,395 1,340 1,380 20 208,300 288,489,500 364 246.182 1,390 J 67,800 1,375 B 119,800 321 TURI Tunas Ridean Tbk. CDU9---1 1,415 1,415 1,415 1,415 0 300 424,500 3 3,144.444 1,415 T/J 2,100 1,350 B 12,900 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,440 1,440 1,425 1,440 0 213,900 307,330,500 149 96.000 1,440 T/J 72,200 1,430 B 4,500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,600 1,610 1,600 1,605 5 309,000 495,492,000 117 3,111.913 1,605 T/J 6,500 1,600 B 45,200 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 0 0 3,400 0 0 0 0 125.923 3,400 J 9,000 3,210 B 100 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 61 65 60 62 1 1,335,400 81,243,600 75 2.944 62 T/J 128,000 61 B 103,300 326 UNTR United Tractors Tbk. XDM9BX-1 16,575 16,900 16,525 16,725 150 2,318,000 38,764,782,500 2,351 19,910.714 16,750 J 11,200 16,725 T/B 155,700 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,000 8,125 8,000 8,075 75 10,739,900 86,462,202,500 5,090 206,733.231 8,075 T/J 336,600 8,050 B 1,000 328 VICO Victoria Investama Tbk. --U8---1 90 89 87 89 -1 22,200 1,937,300 15 71.200 89 T/J 19,900 87 B 3,100 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 16.667 50 T/J 54,440,300 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 200 204 186 196 -4 2,533,300 500,488,100 110 86.701 196 T/J 17,400 190 B 1,000 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 197 208 198 200 3 46,847,600 9,472,507,400 2,473 68.966 200 T/J 662,700 199 B 1,887,700 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 83 84 81 82 -1 270,900 22,441,100 69 35.796 83 J 121,500 82 T/B 2,800 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 183 204 183 184 1 94,772,800 18,391,951,700 6,259 28.308 185 J 39,100 184 T/B 742,600 334 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,240 1,290 1,230 1,260 20 30,796,600 39,132,979,000 4,237 323.863 1,260 T/J 850,000 1,255 B 327,900 335 WINS Wintermar Offshore Marine Tbk. --U7---1 90 95 88 92 2 1,551,000 142,680,700 38 24.880 92 T/J 1,750,000 89 B 2,500 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 202 208 202 208 6 15,800 3,256,600 25 31.534 208 T/J 7,200 204 B 100 337 WOOD Integra Indocabinet Tbk. --M5K--1 388 408 370 374 -14 124,738,500 48,806,951,000 9,193 143.846 374 T/J 347,400 372 B 854,600 338 WSBP Waskita Beton Precast Tbk. --M3K--1 193 212 193 204 11 184,025,600 37,431,186,800 6,804 41.633 204 T/J 400,700 202 B 3,527,100 339 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 725 750 725 735 10 15,296,900 11,319,020,500 1,840 198.381 740 J 546,300 735 T/B 350,100 340 WTON Wijaya Karya Beton Tbk. --M3K--1 290 300 286 290 0 43,574,400 12,772,638,800 1,890 49.153 290 T/J 1,090,000 288 B 1,910,800 Total 4,922,719,000 7,347,626,637,100 462,044 2,779,327,300 99,609,300 Jakarta, 24 June 2020 Trading Division