List of Securities Quotation Main Board Date: Thursday, 25 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 8,775 8,700 8,400 8,450 -325 1,994,200 16,922,107,500 1,670 686.457 8,475 J 1,300 8,450 T/B 200 2 ABMM ABM Investama Tbk. CDU9---1 1,380 1,410 1,330 1,380 0 2,800 3,860,000 10 36.800 1,380 T/J 5,700 1,330 B 300 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,535 1,535 1,495 1,510 -25 11,544,800 17,396,782,500 3,871 1,841.463 1,510 T/J 391,000 1,505 B 150,700 4 ACST Acset Indonusa Tbk. --U6---1 258 258 252 252 -6 413,600 105,299,800 84 10.583 254 J 25,900 252 T/B 315,000 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 615 620 600 605 -10 13,463,300 8,182,753,000 1,241 475.132 610 J 210,900 605 T/B 249,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,050 6,950 7,050 -50 186,100 1,302,487,500 211 303.226 7,075 J 7,000 7,050 T/B 18,500 7 ADMG Polychem Indonesia Tbk --U3---1 108 108 101 102 -6 1,776,000 180,864,600 152 9.104 103 J 22,600 102 T/B 53,700 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,045 1,035 1,005 1,005 -40 58,913,100 59,795,532,500 9,120 91.364 1,010 J 1,062,400 1,005 T/B 3,038,100 9 AGII Aneka Gas Industri Tbk. --M3---1 500 505 488 496 -4 105,800 52,954,900 40 45.091 500 J 36,700 496 T/B 2,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 125 121 123 -2 5,534,300 682,968,600 516 200.954 124 J 109,000 123 T/B 253,300 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 2,600 2,600 2,500 2,500 -100 12,722,300 32,275,385,000 1,503 1,992.492 2,510 J 110,100 2,500 T/B 828,400 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---1 198 198 197 197 -1 356,800 70,536,400 7 179.091 198 J 129,600 197 T/B 29,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 134.694 3,300 J 400 3,100 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 800 780 795 0 336,300 265,602,000 344 2,028.630 800 J 82,700 795 T/B 18,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 505 515 505 515 10 200 102,000 2 42.917 525 J 100 510 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 605 605 595 600 -5 18,727,500 11,216,668,500 2,630 395.596 600 T/J 939,800 595 B 3,494,100 19 APLI Asiaplast Industries Tbk. --U3---1 109 104 102 102 -7 2,900 296,700 7 85.000 109 J 100 103 B 3,800 20 APLN Agung Podomoro Land Tbk. --M6K--1 119 120 116 117 -2 12,901,800 1,514,299,100 820 32.055 117 T/J 82,900 116 B 4,802,800 21 ARNA Arwana Citramulia Tbk. --M3---1 382 382 378 382 0 126,400 48,132,200 32 2,596.343 384 J 200 378 B 56,900 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---1 910 905 905 905 -5 300 271,500 2 267.316 950 J 300 905 T/B 2,500 24 ASGR Astra Graphia Tbk. XDU9---1 680 695 670 675 -5 1,076,300 726,445,000 175 139.949 680 J 129,000 675 T/B 6,500 25 ASII Astra International Tbk. --M4BX-1 5,000 4,920 4,800 4,900 -100 34,952,700 171,021,861,000 7,285 3,504.080 4,910 J 456,800 4,900 T/B 1,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,120 1,115 1,110 1,110 -10 4,100 4,559,000 5 2,055.556 1,115 J 1,700 1,110 T/B 1,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 133 138 129 130 -3 85,452,300 11,284,242,000 2,757 123.810 131 J 282,700 130 T/B 271,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 418 426 410 412 -6 8,267,200 3,436,653,200 502 105.641 414 J 5,000 412 T/B 782,500 29 ATIC Anabatic Technologies Tbk. --U9---1 875 875 870 870 -5 200 174,500 2 124.286 860 J 1,900 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 885 895 860 895 10 1,561,700 1,382,496,500 273 809.442 895 T/J 31,200 890 B 337,500 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 807,800 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 570 565 535 555 -15 4,600 2,490,500 14 7,198.444 560 J 2,300 545 B 100 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,525 28,725 28,200 28,625 100 10,283,000 293,494,062,500 7,994 16,357.143 28,625 T/J 18,600 28,600 B 300 34 BBKP Bank Bukopin Tbk. --M8---1 187 188 182 183 -4 36,877,500 6,789,879,900 2,222 54.288 184 J 454,100 183 T/B 148,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,215 1,160 1,130 1,135 -80 43,700 49,531,500 38 82.246 1,140 J 500 1,135 T/B 19,600 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,740 4,690 4,510 4,550 -190 117,822,200 542,918,592,000 20,382 21.884 4,560 J 211,700 4,550 T/B 2,578,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,120 3,110 3,040 3,060 -60 158,209,300 486,322,077,000 20,812 3,497.143 3,070 J 3,159,500 3,060 T/B 1,414,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,392,500 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,215 1,230 1,160 1,180 -35 224,908,700 269,832,078,500 15,940 153.913 1,185 J 439,700 1,180 T/B 3,922,000 40 BBYB Bank Yudha Bhakti Tbk. CRU8---1 244 244 232 236 -8 31,800 7,468,800 20 240.277 238 J 500 236 T/B 96,500 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 161 161 157 160 -1 194,000 30,949,000 44 453.746 160 T/J 60,300 159 B 20,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,810 2,800 2,730 2,750 -60 1,115,000 3,079,326,000 355 1.553 2,760 J 11,600 2,750 T/B 165,700 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 129 123 123 -6 14,074,600 1,758,312,000 804 72.353 124 J 33,700 123 T/B 1,116,400 44 BFIN BFI Finance Indonesia Tbk. --M8---1 282 290 282 286 4 11,542,300 3,305,780,600 605 1,465.614 288 J 484,500 286 T/B 505,400 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 66,900 3,345,000 14 146.220 50 T/J 36,607,900 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 970 960 945 945 -25 498,900 472,649,500 70 533.910 950 J 30,000 945 T/B 2,500 47 BIRD Blue Bird Tbk. --M7---1 1,100 1,130 1,080 1,095 -5 1,862,800 2,057,836,000 684 16.846 1,100 J 48,500 1,095 T/B 74,900 48 BISI BISI International Tbk. --U1---1 840 850 835 840 0 187,600 157,936,500 37 420.000 840 T/J 26,700 835 B 9,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 780 785 765 770 -10 5,163,800 3,992,879,000 986 128.333 770 T/J 163,100 765 B 220,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 510 500 505 0 4,397,000 2,215,838,500 894 117.442 510 J 1,590,600 505 T/B 6,700 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 934,200 46,710,000 69 3.455 50 T/J 114,846,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 159,136,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,150 5,200 4,940 5,025 -125 73,061,500 366,095,110,000 11,979 1,514.161 5,050 J 2,177,500 5,025 T/B 2,209,600 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 54 53 53 -1 55,000 2,969,300 5 10.600 53 T/J 300 52 B 21,400 55 BMTR Global Mediacom Tbk. --M9K--1 199 199 191 192 -7 49,242,700 9,563,053,500 1,694 156.275 193 J 758,700 192 T/B 536,300 56 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 286 288 0 89,500 25,740,400 14 180.000 290 J 15,000 286 B 14,900 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 745 725 730 -5 1,884,500 1,378,653,500 404 5.390 730 T/J 701,400 725 B 142,500 58 BNII Bank Maybank Indonesia Tbk. --U8---1 159 162 160 160 1 450,700 72,473,900 62 1.906 161 J 293,300 160 T/B 934,500 59 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 13,384,200 16,997,724,500 251 13.828 1,275 J 940,500 1,270 T/B 565,300 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 80 85 80 80 0 300 25,000 2 80.000 80 T/J 49,500 76 B 10,000 61 BRAM Indo Kordsa Tbk. XDU4---1 6,200 6,175 6,175 6,175 -25 100 617,500 1 240.324 6,175 T/J 4,000 5,800 B 2,000 62 BRIS Bank BRIsyariah Tbk. --M8---1 314 314 308 310 -4 7,923,900 2,458,799,200 1,489 60.784 310 T/J 664,100 308 B 1,133,400 63 BRPT Barito Pacific Tbk. --M3XX-1 1,190 1,190 1,140 1,165 -25 36,833,300 43,249,874,500 3,865 455.559 1,165 T/J 205,900 1,160 B 207,400 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 785 755 765 -25 16,888,100 12,950,922,500 1,733 149.852 770 J 465,600 765 T/B 1,011,200 65 BSIM Bank Sinarmas Tbk. --U8---1 500 500 480 500 0 4,600 2,298,000 7 341.020 500 T/J 6,400 480 B 1,900 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 2,180 2,180 2,100 2,150 -30 207,100 440,128,000 85 416.213 2,150 T/J 54,500 2,120 B 500 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,220 3,200 3,100 3,100 -120 12,159,500 38,187,178,000 4,164 317.949 3,110 J 32,100 3,100 T/B 33,700 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 86 85 85 0 102,200 8,691,200 19 46.068 86 J 129,800 85 T/B 161,200 70 BULL Buana Lintas Lautan Tbk. --M7---1 290 308 294 300 10 139,425,200 41,813,059,800 7,213 29.337 300 T/J 200 298 B 911,500 71 BVIC Bank Victoria International Tbk. --U8---1 70 70 67 69 -1 23,300 1,578,000 12 65.246 69 T/J 319,400 67 B 127,100 72 BWPT Eagle High Plantations Tbk. --U1---1 92 94 87 89 -3 17,552,300 1,565,736,000 718 19.465 90 J 224,300 89 T/B 674,200 73 BYAN Bayan Resources Tbk. --U2---1 12,600 12,550 12,550 12,550 -50 100 1,255,000 1 216.379 12,550 T/J 1,300 11,750 B 200 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 210 206 208 -2 83,600 17,324,400 49 63.030 208 T/J 10,300 206 B 38,200 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 266,600 13,330,000 11 28.571 50 T/J 14,931,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,985 2,010 1,970 1,985 0 44,300 87,902,500 46 410.124 1,985 T/J 7,100 1,970 B 700 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 193 196 188 190 -3 5,038,200 950,767,500 44 14.868 191 J 255,400 190 T/B 844,800 78 CITY Natura City Developments Tbk. --U6---1 52 52 51 52 0 10,500 536,000 4 43.333 52 T/J 29,500 51 B 35,300 79 CLEO Sariguna Primatirta Tbk. --M5K--1 470 470 462 462 -8 5,260,000 2,446,927,800 672 2,008.696 464 J 177,500 462 T/B 474,400 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,520 J 500 1,490 B 1,700 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 99,281,200 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,650 5,675 5,500 5,550 -100 5,712,100 31,716,760,000 2,246 25,276.677 5,550 T/J 85,700 5,525 B 165,000 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 202,681,400 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 364 352 350 352 -12 400 140,400 3 177.630 388 J 500 352 T/B 16,800 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-1 645 645 615 620 -25 55,205,200 34,603,029,500 4,734 138.815 625 J 675,700 620 T/B 6,000,900 87 DART Duta Anggada Realty Tbk. --U6---1 266 250 248 248 -18 4,600 1,143,600 7 45.846 260 J 1,800 248 T/B 1,100 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 9,500 475,000 11 16.496 50 T/J 254,669,400 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 21,869,100 0 B 0 90 DILD Intiland Development Tbk. --U6---1 194 193 190 191 -3 2,546,300 485,754,000 290 33.283 192 J 51,700 191 T/B 67,200 91 DLTA Delta Djakarta Tbk. --U5---1 4,950 4,950 4,800 4,910 -40 4,700 22,599,000 17 29,350.230 4,910 T/J 200 4,850 B 3,100 92 DMAS Puradelta Lestari Tbk. --M6K--1 179 179 174 178 -1 26,616,500 4,698,473,500 2,187 84.762 178 T/J 767,800 177 B 7,300 93 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 945 960 5 10,200 9,736,000 12 104.918 960 T/J 2,000 950 B 100 94 DNAR Bank Oke Indonesia Tbk. --U8---1 166 0 0 166 0 0 0 0 150.909 216 J 100 171 B 35,500 95 DOID Delta Dunia Makmur Tbk. --M2---1 141 141 135 135 -6 12,715,600 1,734,448,000 800 182.768 136 J 362,100 135 T/B 607,200 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 224 226 226 226 2 400 90,400 1 73.429 260 J 300 232 B 3,300 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 75 87 70 84 9 54,600 4,100,100 20 15.273 83 J 14,400 82 B 200 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 75 73 74 1 89,300 6,532,700 34 42.115 74 T/J 65,900 73 B 32,600 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 380 378 372 372 -8 893,300 335,843,600 111 100.541 378 J 49,500 372 T/B 90,000 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,950 21,000 17,625 20,175 1,225 5,500 104,350,000 23 1,345.000 19,675 J 27,300 17,650 B 100 101 DUCK Jaya Bersama Indo Tbk. --U9---1 530 540 500 520 -10 1,720,800 896,210,500 483 102.970 525 J 76,400 520 T/B 64,200 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,180 2,180 -20 11,400 24,963,000 20 802.440 2,200 J 1,400 2,190 B 1,100 103 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 50 -1 1,243,500 62,202,000 31 14.286 51 J 431,500 50 T/B 1,062,400 104 EKAD Ekadharma International Tbk. --U3---1 1,000 1,095 995 1,055 55 504,800 515,348,500 377 2,678.209 1,055 T/J 94,000 1,050 B 6,000 105 ELSA Elnusa Tbk. --M2K--1 226 226 218 220 -6 49,216,800 10,898,724,600 2,362 55.000 222 J 2,751,900 220 T/B 1,359,000 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 25,200 1,260,000 3 10.308 50 T/J 743,132,200 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 0 0 4,950 0 0 0 0 687.500 4,950 J 5,600 4,660 B 500 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,285 1,230 1,250 -35 7,453,500 9,340,514,000 1,967 125.000 1,250 T/J 14,200 1,245 B 45,200 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 161 161 156 158 -3 612,400 96,914,600 83 294.167 158 T/J 93,700 157 B 2,200 110 ESTI Ever Shine Tex Tbk. --U4---1 53 53 50 51 -2 225,200 11,271,700 34 20.481 51 T/J 11,000 50 B 138,500 111 ETWA Eterindo Wahanatama Tbk --U3---1 74 75 69 73 -1 126,500 8,729,700 8 6.012 73 T/J 69,900 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 2,690 2,690 2,630 2,640 -50 8,159,900 21,664,536,000 2,657 133.982 2,650 J 3,000 2,640 T/B 65,200 113 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 0 0 7,000 0 0 0 0 1,604.180 7,125 J 100 7,000 B 500 114 FILM MD Pictures Tbk. --U9---1 174 174 170 170 -4 461,800 78,850,100 99 80.952 171 J 58,600 170 T/B 9,400 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 5,966,400 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 101 101 98 99 -2 43,479,800 4,315,349,600 2,097 5.500 100 J 2,378,000 99 T/B 2,588,900 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 7,845,300 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,400 1,410 1,315 1,400 0 128,900 180,515,500 20 1,120.000 1,495 J 100 1,400 T/B 2,000 119 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 47,700 47,950 46,875 46,900 -800 1,042,400 49,224,640,000 2,675 1,830.244 46,975 J 100 46,900 T/B 43,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,650 0 0 1,650 0 0 0 0 141.026 1,580 J 5,000 1,545 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 272 270 262 266 -6 16,163,500 4,313,374,200 2,002 35.757 268 J 321,900 266 T/B 2,123,000 123 GJTL Gajah Tunggal Tbk. --M4---1 384 390 372 376 -8 4,220,600 1,595,696,200 667 73.818 378 J 113,200 376 T/B 112,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 87 87 84 85 -2 3,494,700 297,404,200 262 21.250 85 T/J 189,300 84 B 303,000 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,300 1,290 1,300 0 195,200 253,492,000 100 101.167 1,300 T/J 7,100 1,295 B 100 126 GPRA Perdana Gapuraprima Tbk. --U6---1 57 55 54 54 -3 2,175,100 117,466,300 120 23.293 54 T/J 905,000 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 85 89 -1 193,300 16,792,400 13 35.600 89 T/J 30,500 88 B 47,100 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,756,500 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---1 590 630 610 630 40 10,100 6,232,500 8 120.000 600 J 500,000 575 B 100 132 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. --U9---1 3,100 3,170 3,030 3,030 -70 382,300 1,175,332,000 129 81.892 3,100 J 700 3,030 T/B 217,800 134 HERO Hero Supermarket Tbk. --U9---1 885 890 885 885 0 800 708,500 3 1,847.291 880 J 10,000 860 B 2,100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,190 3,120 3,140 -30 48,100 150,929,000 28 961.244 3,140 T/J 10,000 3,130 B 13,200 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 545 545 515 520 -25 5,200 2,828,500 3 800.000 525 J 1,700 515 B 500 137 HKMU HK Metals Utama Tbk. --U9---1 82 82 78 79 -3 35,958,200 2,869,515,500 1,281 34.348 80 J 2,138,400 79 T/B 60,600 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,710 1,700 1,665 1,670 -40 35,695,300 59,841,893,000 6,963 8,336.661 1,675 J 27,500 1,670 T/B 174,300 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 685 640 660 5 48,269,800 32,117,022,500 2,555 212.903 665 J 348,900 660 T/B 61,100 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 8,300 415,000 9 27.027 50 T/J 705,200 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 234 230 222 222 -12 129,000 28,869,400 29 74.000 224 J 2,000 222 T/B 17,100 142 HRUM Harum Energy Tbk. --M2K--1 1,200 1,200 1,195 1,200 0 590,900 708,382,000 110 23.077 1,205 J 20,800 1,200 T/B 6,800 143 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 9,075 9,075 8,950 8,975 -100 5,614,100 50,502,730,000 3,650 332.715 9,000 J 41,400 8,975 T/B 116,200 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 228 232 216 224 -4 74,400 16,809,800 16 17.500 224 T/J 338,200 218 B 5,600 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 216 220 202 202 -14 15,368,100 3,217,953,600 1,603 192.381 202 T/J 4,468,900 0 B 0 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 248 252 248 252 4 87,200 21,746,800 11 164.706 252 T/J 4,700 248 B 54,500 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 6,500 325,000 4 14.286 50 T/J 10,470,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 630 755 610 705 75 24,471,300 17,328,124,500 4,387 94.647 710 J 56,300 705 T/B 137,400 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 196 238 190 218 22 26,218,500 5,778,490,200 3,183 43.600 220 J 229,900 218 T/B 317,300 151 INAF Indofarma (Persero) Tbk. --U5---1 1,000 1,005 975 990 -10 1,026,500 1,015,131,500 509 396.000 995 J 46,000 990 T/B 43,700 152 INCI Intanwijaya Internasional Tbk --U3---1 354 0 0 354 0 0 0 0 38.287 354 J 15,400 346 B 100 153 INCO Vale Indonesia Tbk. --M2XX-1 2,820 2,850 2,780 2,800 -20 4,852,900 13,654,868,000 2,178 1,142.857 2,810 J 67,300 2,800 T/B 368,800 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,525 6,375 6,375 -150 6,437,400 41,382,677,500 4,001 1,091.255 6,400 J 57,900 6,375 T/B 418,300 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,290 2,200 2,290 20 34,200 75,523,000 24 308.422 2,280 J 2,000 2,200 B 22,800 156 INDS Indospring Tbk. --M4---1 1,930 1,940 1,930 1,930 0 14,000 27,021,500 11 180.937 1,940 J 900 1,930 T/B 246,200 157 INDY Indika Energy Tbk. --M2K--1 675 675 660 660 -15 3,533,200 2,352,698,500 737 22.373 665 J 20,200 660 T/B 945,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,700 5,450 5,525 -75 2,058,400 11,469,525,000 1,296 284.695 5,550 J 100,300 5,525 T/B 6,300 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 4,300 215,300 6 0.286 51 J 136,300 50 T/B 107,200 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,300 12,275 11,925 12,100 -200 2,447,200 29,528,207,500 2,715 484.000 12,100 T/J 266,400 12,075 B 4,300 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 500 500 472 486 -14 7,489,900 3,662,119,800 1,694 29.634 486 T/J 184,600 484 B 330,400 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 76 72 74 -3 780,700 56,449,500 71 35.238 74 T/J 3,800 73 B 9,500 163 IPTV MNC Vision Networks Tbk. --U9---1 384 384 378 380 -4 17,356,000 6,617,378,800 11,979 158.333 380 T/J 229,600 378 B 417,400 164 ISAT Indosat Tbk. --M7K--1 2,380 2,380 2,320 2,320 -60 3,131,200 7,344,720,000 1,602 165.714 2,330 J 6,100 2,320 T/B 351,900 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 134 136 129 129 -5 2,967,100 388,838,700 411 43.729 130 J 544,100 129 T/B 546,100 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,400 7,400 7,225 7,275 -125 3,901,400 28,462,675,000 3,594 51.964 7,300 J 15,900 7,275 T/B 14,600 167 JAWA Jaya Agra Wattie Tbk. --U1---1 73 73 68 68 -5 7,100 492,800 4 13.600 72 J 3,500 68 T/B 11,100 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 392 392 392 -28 100 39,200 1 324.458 392 T/J 25,400 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,225 1,215 1,180 1,185 -40 17,487,900 20,923,314,000 2,765 323.948 1,190 J 232,400 1,185 T/B 422,200 170 JRPT Jaya Real Property Tbk. --M6K--1 412 414 408 410 -2 2,008,800 824,099,600 261 394.231 410 T/J 582,500 408 B 654,700 171 JSKY Sky Energy Indonesia Tbk. --U4---1 79 81 77 77 -2 7,041,700 552,658,100 421 38.500 78 J 542,100 77 T/B 732,100 172 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,500 4,500 4,370 4,410 -90 9,793,000 43,173,370,000 3,891 260.054 4,410 T/J 74,900 4,400 B 15,300 173 KAEF Kimia Farma Tbk. --M5---1 1,140 1,145 1,110 1,130 -10 1,470,700 1,659,689,500 632 1,130.000 1,130 T/J 190,700 1,125 B 46,300 174 KBLI KMI Wire & Cable Tbk. --M4K--1 398 398 392 396 -2 3,696,800 1,463,120,400 319 48.117 396 T/J 4,737,000 394 B 200 175 KEEN Kencana Energi Lestari Tbk. --M7---1 342 350 322 348 6 2,069,000 694,860,000 74 87.879 348 T/J 64,800 324 B 5,000 176 KICI Kedaung Indah Can Tbk --U5---1 160 150 150 150 -10 100 15,000 1 31.846 192 J 500 156 B 15,500 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 147 141 141 -3 566,300 80,501,100 123 4.892 142 J 600 141 T/B 272,400 178 KINO Kino Indonesia Tbk. --M5---1 3,430 3,460 3,350 3,350 -80 1,022,400 3,497,490,000 155 88.158 3,350 T/J 1,900 3,340 B 6,200 179 KKGI Resource Alam Indonesia Tbk. --U2---1 210 216 198 216 6 3,900 814,400 9 757.895 210 J 37,500 200 B 100 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,460 1,465 1,430 1,455 -5 8,121,400 11,716,073,000 2,847 14,190.968 1,455 T/J 334,400 1,445 B 101,800 181 KOBX Kobexindo Tractors Tbk. --U9---1 93 94 91 91 -2 160,400 14,830,400 69 22.750 91 T/J 29,400 90 B 162,100 182 KOTA DMS Propertindo Tbk. --U6---1 660 660 640 640 -20 8,317,200 5,422,492,500 472 320.000 645 J 34,500 640 T/B 128,200 183 KPAL Steadfast Marine Tbk. --U4---1 73 82 73 74 1 9,799,700 757,420,200 915 64.348 75 J 402,500 74 T/B 93,000 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 278 278 270 274 -4 11,157,000 3,045,352,800 1,221 34.064 276 J 1,873,300 274 T/B 93,000 185 KREN Kresna Graha Investama Tbk. --U9---1 154 156 144 145 -9 100,027,900 14,712,826,200 5,476 1,508.531 145 T/J 4,733,500 144 B 15,192,100 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 34,771,400 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,200 7,200 6,850 6,850 -350 6,400 45,285,000 14 113.223 7,175 J 3,000 6,850 T/B 3,400 188 LINK Link Net Tbk. XDM9---1 2,370 2,450 2,310 2,400 30 943,500 2,220,927,000 933 150.000 2,400 T/J 67,300 2,390 B 10,600 189 LION Lion Metal Works Tbk. --U3---1 288 288 278 286 -2 82,300 23,535,800 10 179.121 286 T/J 21,200 278 B 2,000 190 LPCK Lippo Cikarang Tbk --U6---1 780 915 770 850 70 9,458,900 7,982,786,500 2,137 95.834 855 J 3,300 850 T/B 126,500 191 LPGI Lippo General Insurance Tbk. --U8---1 3,950 3,950 3,850 3,850 -100 55,000 211,760,000 7 173.034 3,940 J 100 3,850 T/B 45,100 192 LPKR Lippo Karawaci Tbk. --M6K--1 178 186 172 175 -3 30,872,200 5,494,446,000 1,320 56.510 175 T/J 72,400 173 B 134,100 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,605 1,620 1,560 1,565 -40 8,951,500 14,127,618,500 2,030 35.463 1,570 J 28,800 1,565 T/B 98,800 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 860 860 825 825 -35 21,028,900 17,612,805,500 2,086 212.903 830 J 143,300 825 T/B 1,257,000 195 LTLS Lautan Luas Tbk. XDU9---1 454 458 440 440 -14 40,500 18,148,000 35 155.538 450 J 20,000 440 T/B 120,900 196 MAIN Malindo Feedmill Tbk. --M3K--1 590 590 560 565 -25 9,748,800 5,551,373,500 1,494 321.023 570 J 241,900 565 T/B 101,200 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 200 10,000 2 6.835 50 T/J 268,764,500 0 B 0 198 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 199 MAPI Mitra Adiperkasa Tbk. --M9K--1 775 780 750 765 -10 18,231,800 13,934,463,000 2,381 1,227.634 770 J 58,600 765 T/B 3,971,900 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 490 460 468 -20 3,681,000 1,753,968,400 553 936.000 474 J 76,800 468 T/B 2,200 201 MASA Multistrada Arah Sarana Tbk. --U4---1 535 535 530 535 0 4,800 2,566,500 6 380.404 585 J 2,000 500 B 51,100 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 1,000 6,125 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 316 320 308 316 0 368,700 116,498,200 80 19.750 316 T/J 7,200 314 B 179,000 204 MBTO Martina Berto Tbk. --U5---1 60 60 60 60 0 17,600 1,056,000 8 8.108 61 J 100 59 B 23,000 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 135 135 129 130 -5 4,843,900 637,325,500 254 116.600 131 J 2,000 130 T/B 46,600 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,150,400 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 67 69 63 63 -4 57,585,900 3,673,727,400 1,786 18.697 63 T/J 4,935,500 0 B 0 208 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 89,659,600 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 474 472 460 462 -12 25,522,600 11,872,456,400 2,295 813.710 462 T/J 419,900 460 B 4,040,100 210 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 5,100 6,200 T/B 14,800 211 META Nusantara Infrastructure Tbk. --U7---1 112 114 108 111 -1 45,300 5,031,700 19 33.629 113 J 138,100 111 T/B 4,200 212 MGRO Mahkota Group Tbk. --M1K--1 710 710 690 695 -15 2,836,800 1,989,145,500 173 308.889 695 T/J 127,900 690 B 24,700 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,320 2,200 2,220 -80 7,404,700 16,675,561,000 2,268 130.705 2,230 J 2,000 2,220 T/B 85,000 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,550 10,525 10,425 10,425 -125 4,800 50,180,000 13 66,401.274 10,425 T/J 5,300 10,400 B 500 215 MLPL Multipolar Tbk. --M9---1 55 55 53 53 -2 3,806,500 204,747,800 120 6.079 54 J 32,100 53 T/B 59,300 216 MLPT Multipolar Technology Tbk. XDU9---1 625 590 585 585 -40 866,500 506,952,500 153 121.875 585 T/J 550,100 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 995 945 950 -30 50,132,700 48,131,476,500 5,775 105.556 955 J 651,600 950 T/B 780,200 218 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 492 500 490 492 0 3,542,600 1,749,948,800 657 32.800 494 J 78,200 492 T/B 309,700 219 MPPA Matahari Putra Prima Tbk. --U9---1 120 122 117 118 -2 1,461,400 173,141,500 114 49.611 119 J 259,900 118 T/B 93,100 220 MRAT Mustika Ratu Tbk. --U5---1 125 130 125 125 0 18,200 2,299,200 18 19.231 128 J 17,100 125 T/B 4,800 221 MSIN MNC Studios International Tbk. --M9---1 284 288 274 278 -6 551,400 152,945,000 133 55.600 278 T/J 14,400 276 B 10,300 222 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 9,600 990 B 100 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,330 1,290 1,300 -30 814,100 1,060,767,000 343 2,340.318 1,310 J 3,500 1,300 T/B 25,300 224 MTLA Metropolitan Land Tbk. --U6---1 420 410 400 400 -20 600 245,000 2 168.173 410 J 2,500 400 T/B 600 225 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,020 970 1,015 0 188,000 187,566,000 110 120.894 1,015 T/J 686,500 1,000 B 30,200 226 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,280 2,230 2,260 -30 4,173,600 9,397,810,000 1,216 11,305.653 2,260 T/J 783,400 2,250 B 5,400 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 25,000 1,250,000 3 7.516 53 J 11,700 50 T/B 7,800 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 498 480 484 -6 913,700 443,016,000 285 148.923 486 J 21,200 484 T/B 28,600 229 NISP Bank OCBC NISP Tbk. --U8---1 725 730 725 725 0 1,200 871,000 7 878.532 730 J 5,400 725 T/B 36,700 230 NOBU Bank Nationalnobu Tbk. --U8---1 800 810 800 800 0 2,400 1,921,000 5 213.333 810 J 1,000 800 T/B 100 231 NRCA Nusa Raya Cipta Tbk. --U6---1 348 350 338 344 -4 449,100 155,099,400 17 40.471 348 J 25,100 344 T/B 21,600 232 NZIA Nusantara Almazia Tbk. --U6---1 252 252 236 242 -10 26,300 6,215,600 14 110.000 238 J 2,500 0 B 0 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,848,500 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 87 74 78 4 43,483,100 3,501,823,900 4,173 78.000 79 J 51,800 78 T/B 882,700 235 PANR Panorama Sentrawisata Tbk. --U9---1 94 94 90 92 -2 1,426,900 131,671,600 254 55.199 92 T/J 172,400 91 B 37,200 236 PANS Panin Sekuritas Tbk. --U8---1 905 910 890 900 -5 124,800 112,835,000 83 654.545 910 J 2,000 900 T/B 30,000 237 PBID Panca Budi Idaman Tbk. XDU3---1 845 860 840 845 0 123,500 104,640,500 44 99.412 850 J 16,900 845 T/B 10,200 238 PBRX Pan Brothers Tbk. --M4---1 282 284 282 284 2 2,400 678,800 10 502.655 284 T/J 1,700 276 B 900 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 690 J 100 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,140 1,190 1,095 1,125 -15 369,300 414,583,500 166 93.907 1,125 T/J 15,300 1,105 B 100 241 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,130 1,130 1,085 1,090 -40 168,840,200 186,726,428,500 10,877 363.333 1,095 J 1,397,800 1,090 T/B 3,221,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 530 510 520 -15 156,900 81,595,500 56 101.463 520 T/J 5,200 510 B 34,200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,300 2,310 2,300 2,310 10 25,300 58,366,000 4 958.546 2,440 J 200 2,340 B 10,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 830 825 800 815 -15 5,678,800 4,591,970,000 483 1,356.976 815 T/J 338,100 805 B 2,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 42,600 2,130,000 10 50.000 50 T/J 3,139,900 0 B 0 246 PNIN Paninvest Tbk. --U8---1 790 790 765 770 -20 431,000 331,546,500 105 818.801 770 T/J 16,100 765 B 10,000 247 PNLF Panin Financial Tbk. --M8K--1 193 193 188 189 -4 16,398,700 3,105,323,100 743 204.280 189 T/J 1,966,700 188 B 1,260,200 248 POLL Pollux Properti Indonesia Tbk. --U6---1 6,175 6,275 5,900 5,950 -225 33,300 200,172,500 145 967.480 5,950 T/J 2,000 5,900 B 500 249 PPRE PP Presisi Tbk. --U7---1 198 200 195 198 0 12,458,200 2,445,165,100 1,160 46.047 198 T/J 707,000 197 B 10,000 250 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 945,000 47,250,000 98 108.108 50 T/J 56,684,700 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 159 149 152 -8 23,900 3,589,200 25 85.571 152 T/J 21,900 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,180 3,190 3,170 3,180 0 45,000 142,756,000 13 48.923 3,180 T/J 200 3,170 B 2,000 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 170 175 166 166 -4 74,800 12,743,200 29 122.963 172 J 32,100 166 T/B 198,200 254 PTBA Bukit Asam Tbk. XDM2BX-1 2,120 2,120 2,050 2,060 -60 79,582,000 165,101,715,000 14,877 1,791.304 2,070 J 273,600 2,060 T/B 1,896,800 255 PTIS Indo Straits Tbk. --U7---1 188 180 178 179 -9 8,400 1,501,100 6 18.842 185 J 2,000 179 T/B 100 256 PTPP PP (Persero) Tbk. XDM6XX-1 855 870 835 845 -10 35,862,900 30,628,324,000 2,990 158.835 850 J 691,700 845 T/B 1,967,400 257 PTRO Petrosea Tbk. --M2---1 1,355 1,355 1,320 1,330 -25 548,600 732,654,000 196 1,064.000 1,335 J 18,700 1,330 T/B 9,300 258 PTSN Sat Nusapersada Tbk --M4---1 192 214 189 192 0 45,220,000 9,144,952,000 4,445 99.311 193 J 100,000 192 T/B 12,100 259 PUDP Pudjiadi Prestige Tbk. --U9---1 260 318 242 242 -18 6,900 1,758,600 21 30.184 250 J 1,100 0 B 0 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 95 96 92 93 -2 2,160,400 202,879,200 203 31.000 94 J 201,800 93 T/B 371,900 261 PWON Pakuwon Jati Tbk. --M6B3-1 436 444 418 424 -12 119,179,700 50,629,193,000 8,093 1,634.604 424 T/J 59,300 422 B 701,600 262 PZZA Sarimelati Kencana Tbk. CDU9---1 890 900 870 885 -5 1,193,700 1,054,839,500 495 80.455 885 T/J 81,600 880 B 158,100 263 RAJA Rukun Raharja Tbk. XDM7---1 115 118 108 110 -5 28,765,600 3,234,409,800 1,923 377.851 111 J 92,800 110 T/B 32,400 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 640 600 610 0 22,102,900 13,709,290,500 1,999 381.250 610 T/J 380,900 605 B 652,800 265 RANC Supra Boga Lestari Tbk. --U9---1 356 360 354 354 -2 4,100 1,474,600 4 70.800 352 J 4,900 340 B 400 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 4,747,800 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,970 4,970 4,960 4,960 -10 33,100 164,342,000 3 261.302 4,970 J 3,400 4,900 B 33,000 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 300 J 19,900 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 96 95 95 95 -1 3,700 351,500 8 15.088 96 J 12,600 94 B 5,200 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 234 234 234 -4 100 23,400 1 1,830.986 244 J 10,000 234 T/B 10,000 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,190 1,175 1,190 0 603,300 715,126,000 88 466.667 1,190 T/J 49,500 1,180 B 91,100 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 364 364 358 358 -6 23,900 8,607,800 12 298.333 358 T/J 600 356 B 7,700 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,050 9,125 9,000 9,050 0 5,000 45,100,000 6 5,838.710 9,050 T/J 12,700 9,000 B 4,200 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,095 1,095 1,055 1,090 -5 23,507,200 25,319,158,000 1,404 493.094 1,090 T/J 79,700 1,085 B 35,200 275 SDPC Millennium Pharmacon International Tbk. --U9---1 98 99 94 96 -2 7,100 670,900 9 64.082 97 J 1,300 95 B 2,500 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 700 700 700 700 0 3,200 2,240,000 6 782.954 700 T/J 600 665 B 3,000 277 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,190 2,180 2,190 0 86,600 189,632,000 26 93.590 2,190 T/J 118,500 2,180 B 14,500 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,220 1,200 1,205 -10 2,481,500 2,987,112,000 1,411 207.759 1,205 T/J 200 1,200 B 596,100 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,400 5,300 5,325 -175 57,600 306,695,000 99 60.478 5,350 J 500 5,325 T/B 500 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 260 270 250 268 8 9,767,200 2,535,398,400 757 24.364 268 T/J 1,773,000 266 B 80,500 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 314 324 306 310 -4 7,265,600 2,288,231,000 1,041 55.357 312 J 155,700 310 T/B 284,700 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,050 1,200 1,040 1,195 145 362,300 407,002,500 287 1,443.237 1,195 T/J 1,100 1,190 B 200 283 SMDR Samudera Indonesia Tbk. --U7---1 165 165 162 162 -3 166,500 27,136,000 48 650.132 162 T/J 103,300 161 B 17,000 284 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,475 9,575 9,375 9,450 -25 2,661,900 25,245,102,500 1,336 3,288.329 9,450 T/J 212,900 9,425 B 32,700 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 174 174 170 171 -3 205,700 35,775,800 6 88.601 171 T/J 5,400 170 B 11,700 286 SMMA Sinarmas Multiartha Tbk. --U8---1 16,500 16,500 15,350 15,350 -1,150 1,300 20,280,000 11 1,144.267 16,500 J 900 15,350 T/B 200 287 SMRA Summarecon Agung Tbk. --M6K--1 630 635 605 610 -20 31,072,200 19,144,528,500 2,853 1,002.300 615 J 778,600 610 T/B 3,714,000 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,075 1,085 1,055 1,080 5 3,199,800 3,431,613,000 1,222 2,884.692 1,080 T/J 48,500 1,075 B 32,700 289 SOCI Soechi Lines Tbk. --M7---1 127 129 124 126 -1 5,784,800 731,147,600 403 22.909 126 T/J 129,000 125 B 117,000 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 600 0 B 0 291 SPMA Suparma Tbk. --U3---1 260 268 268 268 8 20,700 5,547,600 10 120.136 268 T/J 200 252 B 1,200 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 133 130 130 0 5,200 676,600 3 138.739 133 J 87,100 130 T/B 5,000 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 194 198 191 192 -2 17,226,000 3,331,584,800 1,323 80.000 192 T/J 375,000 191 B 1,939,800 294 SRSN Indo Acidatama Tbk --U3---1 54 55 53 53 -1 1,395,400 74,942,600 111 9.653 54 J 200,700 53 T/B 813,700 295 SSIA Surya Semesta Internusa Tbk. --M6K--1 408 404 386 398 -10 37,122,400 14,663,038,800 2,213 163.282 398 T/J 410,800 396 B 5,000 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 795 785 795 5 606,000 478,764,000 57 118.657 795 T/J 143,800 785 B 87,300 297 STAR Buana Artha Anugerah Tbk. --U4---1 135 134 126 133 -2 195,200 25,266,500 12 130.392 133 T/J 69,900 130 B 500 298 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,322,000 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 0 0 50 0 0 0 0 8.929 50 J 115,722,200 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,150 1,150 1,110 1,140 -10 24,020,100 27,123,663,000 1,514 281.481 1,140 T/J 224,600 1,135 B 800 302 TBLA Tunas Baru Lampung Tbk. --M5---1 570 570 545 550 -20 2,869,300 1,599,697,500 330 125.242 555 J 29,600 550 T/B 210,700 303 TCID Mandom Indonesia Tbk. --U5---1 7,600 7,625 7,500 7,500 -100 132,200 999,540,000 25 735.640 7,500 T/J 54,700 7,475 B 100 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 95 96 93 94 -1 2,019,200 191,447,200 180 41.228 96 J 332,400 94 T/B 317,100 305 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 306 TGRA Terregra Asia Energy Tbk. --U7---1 68 69 65 67 -1 1,333,700 89,196,600 166 33.500 68 J 28,400 67 T/B 326,600 307 TINS Timah Tbk. --M2K--1 610 610 590 595 -15 16,164,000 9,643,614,500 1,177 304.041 600 J 79,000 595 T/B 13,200 308 TIRT Tirta Mahakam Resources Tbk --U3---1 54 54 51 54 0 21,600 1,101,900 3 24.686 54 T/J 101,100 51 B 48,500 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 4,840 4,710 4,730 -120 4,901,200 23,364,867,000 2,323 292.448 4,740 J 9,700 4,730 T/B 259,800 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. CDM7BX-1 3,180 3,220 3,140 3,160 -20 100,882,600 320,127,357,000 16,546 1,660.667 3,170 J 520,400 3,160 T/B 5,183,500 311 TMAS Temas Tbk. --M7---1 126 129 121 123 -3 932,600 116,177,700 134 282.902 126 J 82,400 123 T/B 31,900 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 362 360 362 0 30,100 10,896,000 2 76.390 362 T/J 70,000 360 B 100 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,500 75,000 2 80.475 50 T/J 71,250,500 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 322 326 314 320 -2 4,971,600 1,593,817,200 532 115.014 322 J 5,103,100 320 T/B 96,900 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,000 1,005 970 975 -25 102,618,400 101,464,492,500 18,398 4,644.405 980 J 321,700 975 T/B 359,100 316 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 6,200 737,800 5 119.917 122 J 1,600 119 T/B 30,000 318 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 396 J 22,000 382 B 10,000 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,380 1,345 1,380 0 84,400 114,548,000 64 246.182 1,380 T/J 50,000 1,350 B 100 321 TURI Tunas Ridean Tbk. CDU9---1 1,415 1,390 1,370 1,390 -25 77,000 106,230,000 5 3,088.889 1,390 T/J 3,000 1,370 B 30,000 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,440 1,440 1,415 1,425 -15 265,400 377,600,500 163 95.000 1,425 T/J 120,000 1,420 B 500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,605 1,610 1,585 1,610 5 330,600 529,707,500 168 3,121.607 1,610 T/J 54,500 1,595 B 100 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,500 3,350 3,500 100 34,000 114,080,000 6 129.626 3,530 J 100 3,500 T/B 13,000 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 62 64 61 62 0 1,908,200 119,501,400 89 2.944 62 T/J 3,800 61 B 14,400 326 UNTR United Tractors Tbk. XDM9BX-1 16,725 16,850 16,300 16,475 -250 3,157,400 52,212,850,000 2,650 19,613.095 16,500 J 40,700 16,475 T/B 9,000 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,075 8,100 7,900 7,900 -175 13,066,500 103,945,067,500 9,342 202,252.944 7,925 J 9,800 7,900 T/B 1,126,500 328 VICO Victoria Investama Tbk. --U8---1 89 89 87 89 0 1,200 104,800 2 71.200 89 T/J 19,800 85 B 500 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 400 20,000 2 16.667 50 T/J 53,928,000 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 196 198 187 189 -7 29,400 5,684,800 25 83.605 197 J 70,000 191 B 2,500 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 200 202 193 194 -6 40,452,100 7,944,377,000 2,457 66.897 195 J 371,500 194 T/B 562,100 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 82 82 79 80 -2 163,200 13,156,800 39 34.923 81 J 36,300 80 T/B 1,300 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 184 192 175 178 -6 17,528,900 3,193,755,900 1,610 27.385 179 J 93,700 178 T/B 8,700 334 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,260 1,260 1,210 1,215 -45 26,850,900 33,137,844,500 3,804 312.297 1,220 J 23,400 1,215 T/B 480,400 335 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 92 92 0 2,155,100 198,269,200 11 24.880 92 T/J 1,410,400 90 B 500,000 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 208 208 202 202 -6 71,400 14,599,600 31 30.624 202 T/J 9,900 200 B 53,000 337 WOOD Integra Indocabinet Tbk. --M5K--1 374 382 366 370 -4 51,675,000 19,337,335,200 3,267 142.308 370 T/J 4,263,800 368 B 334,900 338 WSBP Waskita Beton Precast Tbk. --M3K--1 204 204 197 199 -5 57,736,600 11,559,683,100 2,596 40.612 200 J 1,596,600 199 T/B 474,800 339 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 760 710 715 -20 20,667,300 14,869,779,000 2,345 192.982 720 J 271,600 715 T/B 4,222,100 340 WTON Wijaya Karya Beton Tbk. --M3K--1 290 294 284 284 -6 17,296,300 4,935,812,200 1,107 48.136 286 J 713,000 284 T/B 1,480,100 Total 3,427,436,700 4,582,605,042,400 409,321 2,493,093,200 120,505,100 Jakarta, 25 June 2020 Trading Division