List of Securities Quotation Main Board Date: Friday, 26 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 8,450 8,575 8,400 8,425 -25 882,300 7,469,197,500 839 684.426 8,425 T/J 32,600 8,400 B 94,400 2 ABMM ABM Investama Tbk. CDU9---1 1,380 1,480 1,380 1,400 20 1,000 1,404,000 5 37.333 1,400 T/J 400 1,360 B 700 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,525 1,500 1,505 -5 7,601,000 11,456,454,000 1,783 1,835.366 1,505 T/J 287,800 1,500 B 107,500 4 ACST Acset Indonusa Tbk. --U6---1 252 270 252 260 8 1,227,900 321,054,600 241 10.918 262 J 61,400 258 B 78,200 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 630 605 610 5 16,506,200 10,165,073,500 1,557 479.059 615 J 205,800 610 T/B 3,179,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,050 7,125 7,050 7,075 25 168,000 1,191,135,000 122 304.301 7,075 T/J 4,100 7,050 B 13,000 7 ADMG Polychem Indonesia Tbk --U3---1 102 102 100 101 -1 187,400 18,914,200 42 9.015 102 J 50,100 101 T/B 161,800 8 ADRO Adaro Energy Tbk. XDM2BX-1 1,005 1,025 1,010 1,015 10 40,144,900 40,751,359,000 6,478 92.273 1,015 T/J 941,700 1,010 B 1,674,300 9 AGII Aneka Gas Industri Tbk. --M3---1 496 505 490 505 9 126,600 63,327,100 64 45.909 505 T/J 13,500 500 B 62,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 126 122 123 0 8,477,500 1,047,175,800 673 200.954 123 T/J 402,700 122 B 1,191,600 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 2,500 2,570 2,490 2,530 30 13,967,500 35,317,530,000 1,565 2,016.402 2,530 T/J 109,500 2,520 B 35,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 386 0 0 386 0 0 0 0 192.850 384 J 1,600 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 197 197 197 0 228,800 45,073,600 12 179.091 198 J 126,800 197 T/B 118,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,280 3,300 0 1,000 3,282,000 4 134.694 3,300 T/J 1,100 3,100 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 800 780 785 -10 121,800 95,908,000 173 2,003.113 790 J 1,200 785 T/B 76,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 498 488 498 -17 600 297,800 4 41.500 498 T/J 1,300 490 B 1,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 600 615 605 605 5 29,811,500 18,149,780,500 3,111 398.892 605 T/J 1,420,800 600 B 9,350,800 19 APLI Asiaplast Industries Tbk. --U3---1 102 106 95 100 -2 14,100 1,368,400 9 83.333 100 T/J 100 99 B 5,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 117 120 115 116 -1 13,044,500 1,521,717,000 754 31.781 117 J 2,095,500 116 T/B 41,400 21 ARNA Arwana Citramulia Tbk. --M3---1 382 388 380 382 0 2,323,400 890,318,200 120 2,596.343 384 J 22,200 380 B 4,000 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 905 905 905 905 0 2,000 1,810,000 8 267.316 930 J 300 905 T/B 2,500 24 ASGR Astra Graphia Tbk. XDU9---1 675 700 675 685 10 576,900 400,444,000 138 142.022 695 J 20,000 685 T/B 7,400 25 ASII Astra International Tbk. --M4BX-1 4,900 4,950 4,900 4,900 0 24,019,200 117,933,163,000 4,817 3,504.080 4,910 J 45,700 4,900 T/B 2,044,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,110 1,125 1,110 1,115 5 26,700 29,851,000 19 2,064.815 1,120 J 2,300 1,110 B 2,000 27 ASRI Alam Sutera Realty Tbk. --M6---1 130 135 129 129 -1 58,094,900 7,591,752,400 2,033 122.857 130 J 1,251,800 129 T/B 5,969,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 412 426 412 418 6 10,224,800 4,281,209,000 684 107.179 420 J 71,100 418 T/B 583,800 29 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 850 J 1,800 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 895 905 890 890 -5 908,700 815,608,500 284 804.920 890 T/J 2,300 885 B 29,800 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 10,100 505,000 2 33.333 50 T/J 798,400 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 555 555 540 555 0 300 164,500 3 7,198.444 555 T/J 800 550 B 100 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,625 28,800 28,200 28,225 -400 11,493,500 326,007,697,500 9,337 16,128.571 28,250 J 5,200 28,225 T/B 135,200 34 BBKP Bank Bukopin Tbk. --M8---1 183 186 180 181 -2 24,151,800 4,399,059,500 1,441 53.695 182 J 131,200 181 T/B 263,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,135 1,200 1,100 1,200 65 11,600 13,406,500 11 86.957 1,200 T/J 7,800 1,170 B 1,200 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,550 4,690 4,550 4,580 30 66,800,100 308,225,670,000 13,158 22.028 4,590 J 326,200 4,580 T/B 900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,120 3,020 3,030 -30 147,306,200 449,925,197,000 19,509 3,462.857 3,040 J 446,600 3,030 T/B 2,743,600 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 300 15,000 1 21.739 50 T/J 1,526,300 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,180 1,260 1,195 1,210 30 260,467,400 319,228,240,500 19,241 157.826 1,215 J 775,300 1,210 T/B 1,800,500 40 BBYB Bank Yudha Bhakti Tbk. CRU8---1 236 260 236 240 4 95,100 23,420,800 21 244.349 248 J 20,200 240 T/B 36,700 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 160 167 156 159 -1 14,248,100 2,343,167,700 24,459 450.910 159 T/J 76,500 158 B 32,900 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,750 2,820 2,710 2,710 -40 1,311,900 3,590,597,000 706 1.530 2,730 J 1,800 2,710 T/B 309,800 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 123 130 121 122 -1 20,494,900 2,523,042,900 1,149 71.765 123 J 165,700 122 T/B 708,600 44 BFIN BFI Finance Indonesia Tbk. --M8---1 286 294 286 288 2 16,865,700 4,881,365,800 1,181 1,475.863 290 J 274,200 288 T/B 120,400 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 21,300 1,065,000 15 146.220 50 T/J 26,461,000 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 945 950 940 945 0 92,300 87,214,500 26 533.910 950 J 79,800 945 T/B 42,000 47 BIRD Blue Bird Tbk. --M7---1 1,095 1,150 1,100 1,135 40 4,133,100 4,681,510,500 746 17.462 1,145 J 29,200 1,135 T/B 70,300 48 BISI BISI International Tbk. --U1---1 840 850 835 840 0 63,800 53,541,000 48 420.000 840 T/J 71,200 835 B 6,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 770 785 755 755 -15 3,973,100 3,047,665,000 891 125.833 765 J 10,000 755 T/B 2,184,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 510 505 510 5 3,211,100 1,627,442,000 806 118.605 510 T/J 1,306,000 505 B 866,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 453,400 22,670,000 51 3.455 50 T/J 124,083,000 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 3 0.658 50 T/J 182,373,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,025 5,150 4,980 5,000 -25 42,914,500 215,401,980,000 8,717 1,506.628 5,000 T/J 2,336,100 4,990 B 420,300 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 53 53 53 0 600 31,800 2 10.600 54 J 800 53 T/B 5,200 55 BMTR Global Mediacom Tbk. --M9K--1 192 195 190 190 -2 32,722,900 6,276,111,500 1,397 154.648 191 J 629,000 190 T/B 1,272,400 56 BNBA Bank Bumi Arta Tbk. --U8---1 288 298 286 290 2 113,200 32,696,800 32 181.250 296 J 14,900 286 B 17,300 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 730 740 725 735 5 1,421,000 1,043,025,500 219 5.427 740 J 309,300 735 T/B 413,800 58 BNII Bank Maybank Indonesia Tbk. --U8---1 160 165 160 161 1 189,300 30,678,300 54 1.918 162 J 4,500 161 T/B 5,500 59 BNLI Bank Permata Tbk. --M8K--1 1,270 1,280 1,270 1,275 5 1,362,600 1,737,606,500 256 13.882 1,280 J 949,100 1,275 T/B 528,000 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 80 80 75 80 0 1,600 123,700 5 80.000 79 J 3,500 76 B 2,000 61 BRAM Indo Kordsa Tbk. XDU4---1 6,175 0 0 6,175 0 0 0 0 240.324 6,700 J 4,000 0 B 0 62 BRIS Bank BRIsyariah Tbk. --M8---1 310 316 308 308 -2 7,351,000 2,278,047,800 1,233 60.392 310 J 1,157,500 308 T/B 509,300 63 BRPT Barito Pacific Tbk. --M3XX-1 1,165 1,185 1,145 1,150 -15 41,835,600 48,613,602,500 3,872 449.693 1,150 T/J 47,700 1,145 B 803,400 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 765 785 760 770 5 10,848,700 8,351,186,000 1,554 150.831 775 J 802,100 770 T/B 1,474,800 65 BSIM Bank Sinarmas Tbk. --U8---1 500 0 0 500 0 0 0 0 341.020 498 J 800 492 B 500 66 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. --U8---1 2,150 2,160 2,110 2,110 -40 62,900 134,300,000 72 408.470 2,150 J 11,500 2,110 T/B 11,200 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,100 3,180 3,060 3,060 -40 10,742,900 33,528,551,000 3,413 313.846 3,070 J 14,700 3,060 T/B 540,800 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 86 85 86 1 200,200 17,187,200 25 46.610 86 T/J 568,300 85 B 182,100 70 BULL Buana Lintas Lautan Tbk. --M7---1 300 322 302 322 22 124,536,100 38,623,032,800 9,033 31.488 322 T/J 126,600 320 B 565,700 71 BVIC Bank Victoria International Tbk. --U8---1 69 69 67 67 -2 51,500 3,496,000 19 63.355 69 J 81,200 67 T/B 6,400 72 BWPT Eagle High Plantations Tbk. --U1---1 89 92 88 89 0 7,510,300 670,154,900 417 19.465 89 T/J 307,700 88 B 3,333,900 73 BYAN Bayan Resources Tbk. --U2---1 12,550 14,100 12,000 12,550 0 6,600 83,832,500 20 216.379 12,550 T/J 700 11,700 B 200 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 212 206 206 -2 114,100 23,580,000 56 62.424 208 J 6,500 206 T/B 172,700 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 1,203,000 60,150,000 8 28.571 50 T/J 13,438,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,985 2,000 1,870 1,970 -15 43,100 83,492,500 68 407.025 1,965 J 200 1,930 B 100 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 193 182 192 2 1,234,600 234,773,800 30 15.024 192 T/J 33,600 190 B 38,900 78 CITY Natura City Developments Tbk. --U6---1 52 52 51 51 -1 49,000 2,499,600 10 42.500 52 J 31,400 51 T/B 1,700 79 CLEO Sariguna Primatirta Tbk. --M5K--1 462 470 456 464 2 11,354,200 5,249,519,000 1,119 2,017.391 466 J 99,900 462 B 3,400 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,520 J 200 1,490 B 400 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 400 20,000 4 3.288 50 T/J 104,241,300 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,550 5,625 5,500 5,525 -25 3,662,300 20,324,835,000 2,223 25,162.818 5,550 J 1,500 5,525 T/B 30,900 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,200 60,000 2 45.455 50 T/J 143,133,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 352 350 350 350 -2 100 35,000 1 176.620 360 J 1,500 350 T/B 14,000 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-1 620 645 625 630 10 28,897,800 18,240,017,000 2,611 141.054 635 J 1,370,500 630 T/B 328,000 87 DART Duta Anggada Realty Tbk. --U6---1 248 0 0 248 0 0 0 0 45.846 260 J 1,800 236 B 6,500 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,200 110,000 3 16.496 50 T/J 240,391,600 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,438,500 0 B 0 90 DILD Intiland Development Tbk. --U6---1 191 193 187 190 -1 1,074,000 203,331,700 222 33.109 190 T/J 100,000 189 B 21,700 91 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,910 4,910 4,910 0 500 2,455,000 1 29,350.230 4,910 T/J 600 4,820 B 400 92 DMAS Puradelta Lestari Tbk. --M6K--1 178 182 178 179 1 30,601,800 5,508,049,500 1,706 85.238 180 J 911,100 179 T/B 252,100 93 DMND Diamond Food Indonesia Tbk. --U5---1 960 970 945 950 -10 7,400 7,037,000 21 103.825 950 T/J 4,600 945 B 4,300 94 DNAR Bank Oke Indonesia Tbk. --U8---1 166 220 166 167 1 500 97,300 5 151.818 218 J 800 170 B 35,500 95 DOID Delta Dunia Makmur Tbk. --M2---1 135 139 133 137 2 7,577,100 1,033,590,800 559 185.476 138 J 536,000 137 T/B 394,600 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 226 0 0 226 0 0 0 0 73.429 260 J 1,000 234 B 2,500 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 84 94 79 79 -5 5,100 406,900 7 14.364 79 T/J 17,100 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 75 72 73 -1 128,100 9,344,600 45 41.546 74 J 75,700 73 T/B 900 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 372 374 372 374 2 856,000 319,332,400 47 101.081 374 T/J 39,600 370 B 35,200 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,175 0 0 20,175 0 0 0 0 1,345.000 18,775 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 520 535 486 500 -20 6,116,800 3,049,061,400 1,187 99.010 505 J 20,000 500 T/B 39,900 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,190 2,170 2,190 10 28,000 61,034,000 24 806.121 2,190 T/J 3,800 2,170 B 3,700 103 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 51 1 320,700 16,109,800 22 14.571 51 T/J 141,000 50 B 2,881,500 104 EKAD Ekadharma International Tbk. --U3---1 1,055 1,060 1,010 1,040 -15 235,700 244,070,000 271 2,640.130 1,040 T/J 79,500 1,035 B 19,600 105 ELSA Elnusa Tbk. --M2K--1 220 228 222 224 4 32,630,200 7,320,801,200 1,583 56.000 226 J 5,086,700 224 T/B 569,600 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 714,227,700 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 0 0 4,950 0 0 0 0 687.500 4,900 J 300,000 4,660 B 600 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,250 1,275 1,235 1,235 -15 6,399,300 7,966,368,000 1,689 123.500 1,235 T/J 19,700 1,230 B 289,700 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 160 157 158 0 68,300 10,819,800 53 294.167 159 J 39,700 158 T/B 3,200 110 ESTI Ever Shine Tex Tbk. --U4---1 51 53 50 51 0 157,300 7,866,300 38 20.481 51 T/J 125,900 50 B 6,900 111 ETWA Eterindo Wahanatama Tbk --U3---1 73 78 73 76 3 171,600 13,047,300 15 6.259 76 T/J 1,500 74 B 2,500 112 EXCL XL Axiata Tbk. --M7BX-1 2,640 2,780 2,660 2,750 110 10,432,300 28,497,600,000 2,838 139.565 2,750 T/J 133,800 2,740 B 63,100 113 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,000 7,000 7,000 0 200 1,400,000 2 1,604.180 7,150 J 100 7,000 T/B 400 114 FILM MD Pictures Tbk. --U9---1 170 175 170 172 2 344,000 58,892,000 84 81.905 174 J 42,100 171 B 26,400 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,122,200 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 99 101 99 101 2 28,762,000 2,882,999,000 1,572 5.611 101 T/J 1,166,000 100 B 1,419,200 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 7,683,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,400 1,400 1,360 1,360 -40 3,100 4,332,000 2 1,088.000 1,400 J 120,300 1,370 B 30,000 119 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 46,900 47,500 46,500 46,875 -25 1,045,700 48,927,152,500 2,801 1,829.268 46,900 J 900 46,875 T/B 15,700 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,650 0 0 1,650 0 0 0 0 141.026 1,650 J 27,000 1,600 B 1,200 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 266 272 266 266 0 7,502,300 2,007,451,200 858 35.757 268 J 114,700 266 T/B 1,756,000 123 GJTL Gajah Tunggal Tbk. --M4---1 376 382 376 380 4 1,103,200 418,651,800 275 74.603 380 T/J 501,600 378 B 280,000 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 85 86 84 84 -1 2,610,900 221,070,700 183 21.000 85 J 2,052,100 84 T/B 374,000 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,305 1,290 1,300 0 243,300 316,294,000 118 101.167 1,300 T/J 5,700 1,290 B 14,600 126 GPRA Perdana Gapuraprima Tbk. --U6---1 54 58 51 54 0 8,747,000 475,112,400 475 23.293 55 J 181,900 54 T/B 21,800 127 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 92 87 92 3 477,300 42,909,300 15 36.800 91 J 13,000 90 B 116,400 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 14,784,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 159 J 5,600 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 630 630 630 630 0 100 63,000 1 120.000 600 J 3,000 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 3,030 3,090 2,990 3,030 0 1,000,100 3,020,612,000 388 81.892 3,050 J 3,200 3,010 B 89,200 134 HERO Hero Supermarket Tbk. --U9---1 885 920 905 920 35 300 274,000 3 1,920.347 900 J 88,200 885 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,180 3,130 3,170 30 1,105,600 3,489,697,000 76 970.428 3,180 J 200 3,170 T/B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 525 515 525 5 12,300 6,419,500 6 807.692 525 T/J 2,300 510 B 1,100 137 HKMU HK Metals Utama Tbk. --U9---1 79 81 76 80 1 18,853,400 1,493,375,800 738 34.783 80 T/J 4,027,000 79 B 730,500 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,670 1,695 1,645 1,660 -10 42,109,900 69,953,192,000 6,621 8,286.741 1,665 J 110,900 1,660 T/B 569,100 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 670 655 655 -5 11,796,800 7,798,097,000 871 211.290 660 J 109,300 655 T/B 246,500 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 300 15,000 3 27.027 50 T/J 271,000 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 222 236 220 224 2 312,600 70,292,000 85 74.667 224 T/J 45,400 222 B 17,200 142 HRUM Harum Energy Tbk. --M2K--1 1,200 1,205 1,185 1,195 -5 128,900 154,344,000 66 22.981 1,195 T/J 21,000 1,190 B 37,500 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,975 9,250 9,000 9,225 250 10,454,900 95,751,880,000 5,859 341.983 9,225 T/J 223,600 9,200 B 40,400 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 224 232 218 226 2 5,800 1,308,800 14 17.656 226 T/J 79,900 212 B 11,000 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 202 188 188 188 -14 255,100 47,958,800 91 179.048 188 T/J 4,278,700 0 B 0 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 252 266 252 256 4 61,300 15,777,000 45 167.320 256 T/J 2,200 254 B 10,900 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 300 15,000 1 14.286 50 T/J 11,091,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 705 820 710 735 30 49,601,000 38,148,502,500 7,269 98.674 735 T/J 11,500 730 B 237,400 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 218 266 218 252 34 37,521,300 9,380,314,400 3,421 50.400 252 T/J 203,000 250 B 95,700 151 INAF Indofarma (Persero) Tbk. --U5---1 990 1,005 990 995 5 556,600 553,854,500 233 398.000 1,000 J 68,600 995 T/B 7,900 152 INCI Intanwijaya Internasional Tbk --U3---1 354 354 354 354 0 8,000 2,832,000 2 38.287 354 T/J 5,300 344 B 1,000 153 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,850 2,800 2,810 10 6,694,200 18,868,524,000 1,806 1,146.939 2,820 J 15,500 2,810 T/B 119,500 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,375 6,675 6,425 6,675 300 11,505,900 75,666,020,000 4,369 1,142.608 6,675 T/J 465,900 6,650 B 39,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,350 2,210 2,300 10 29,200 67,438,000 28 309.768 2,290 J 300 2,210 B 5,600 156 INDS Indospring Tbk. --M4---1 1,930 1,975 1,935 1,935 5 5,500 10,647,500 7 181.406 1,940 J 1,000 1,935 T/B 4,900 157 INDY Indika Energy Tbk. --M2K--1 660 675 660 670 10 1,316,400 878,041,500 375 22.712 670 T/J 475,100 665 B 133,400 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,525 5,650 5,475 5,500 -25 1,730,400 9,577,290,000 1,387 283.407 5,500 T/J 10,100 5,475 B 84,800 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 135,700 6,785,300 12 0.286 51 J 139,900 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,100 12,275 11,950 12,000 -100 3,259,100 39,298,257,500 2,184 480.000 12,000 T/J 1,900 11,975 B 17,600 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 486 500 474 478 -8 4,631,400 2,234,099,000 1,404 29.146 478 T/J 7,500 476 B 146,800 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 74 73 70 72 -2 232,500 16,653,400 39 34.286 73 J 7,700 71 B 24,600 163 IPTV MNC Vision Networks Tbk. --U9---1 380 382 376 380 0 38,252,300 14,535,223,000 10,862 158.333 380 T/J 484,200 378 B 402,500 164 ISAT Indosat Tbk. --M7K--1 2,320 2,450 2,320 2,440 120 5,906,400 14,158,232,000 2,263 174.286 2,440 T/J 276,300 2,430 B 33,700 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 129 133 125 126 -3 4,702,100 596,803,200 471 42.712 127 J 144,700 126 T/B 110,200 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,275 7,400 7,200 7,250 -25 2,878,600 20,924,260,000 2,332 51.786 7,250 T/J 256,100 7,225 B 98,100 167 JAWA Jaya Agra Wattie Tbk. --U1---1 68 75 68 75 7 18,400 1,351,900 7 15.000 74 J 400 68 B 9,700 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 392 400 392 392 0 200 79,200 2 324.458 378 J 7,000 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,185 1,220 1,185 1,200 15 21,014,000 25,320,236,500 3,222 328.048 1,205 J 14,700 1,200 T/B 5,054,400 170 JRPT Jaya Real Property Tbk. --M6K--1 410 414 400 410 0 6,870,600 2,796,019,600 569 394.231 410 T/J 126,500 408 B 100,000 171 JSKY Sky Energy Indonesia Tbk. --U4---1 77 80 76 77 0 3,118,400 240,159,200 342 38.500 78 J 312,400 77 T/B 485,300 172 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,410 4,480 4,360 4,400 -10 5,491,500 24,226,511,000 2,210 259.464 4,410 J 5,400 4,400 T/B 1,906,400 173 KAEF Kimia Farma Tbk. --M5---1 1,130 1,140 1,120 1,135 5 1,837,000 2,075,926,000 521 1,135.000 1,135 T/J 13,800 1,130 B 147,800 174 KBLI KMI Wire & Cable Tbk. --M4K--1 396 402 396 396 0 1,015,500 403,591,200 169 48.117 398 J 32,300 396 T/B 522,500 175 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 328 346 -2 1,972,500 675,622,600 61 87.374 346 T/J 2,000 328 B 55,200 176 KICI Kedaung Indah Can Tbk --U5---1 150 146 146 146 -4 100 14,600 1 30.997 180 J 100 146 T/B 25,600 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 141 145 140 143 2 533,800 75,775,700 100 4.961 143 T/J 131,200 141 B 58,000 178 KINO Kino Indonesia Tbk. --M5---1 3,350 3,390 3,200 3,390 40 1,126,300 3,771,612,000 307 89.211 3,390 T/J 4,200 3,370 B 200 179 KKGI Resource Alam Indonesia Tbk. --U2---1 216 218 202 218 2 77,900 16,016,200 23 764.912 218 T/J 1,375,200 206 B 2,000 180 KLBF Kalbe Farma Tbk. XDM5BX-1 1,455 1,460 1,430 1,445 -10 14,323,700 20,631,134,000 2,395 14,093.436 1,445 T/J 269,400 1,440 B 598,700 181 KOBX Kobexindo Tractors Tbk. --U9---1 91 93 89 92 1 194,000 17,467,400 40 23.000 92 T/J 21,000 90 B 2,500 182 KOTA DMS Propertindo Tbk. --U6---1 640 655 630 650 10 8,057,800 5,167,973,500 396 325.000 650 T/J 61,600 640 B 79,500 183 KPAL Steadfast Marine Tbk. --U4---1 74 75 70 71 -3 2,758,700 195,725,700 275 61.739 71 T/J 800 70 B 557,500 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 274 278 270 272 -2 9,667,000 2,636,692,400 941 33.816 272 T/J 427,700 270 B 3,010,800 185 KREN Kresna Graha Investama Tbk. --U9---1 145 152 138 146 1 99,286,500 14,208,440,200 6,985 1,518.935 146 T/J 254,600 145 B 363,700 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 800 40,000 2 7.806 50 T/J 31,256,100 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,850 0 0 6,850 0 0 0 0 113.223 6,800 J 1,000 6,375 B 500 188 LINK Link Net Tbk. XDM9---1 2,400 2,420 2,340 2,360 -40 994,000 2,352,540,000 719 147.500 2,370 J 4,100 2,360 T/B 4,200 189 LION Lion Metal Works Tbk. --U3---1 286 306 288 290 4 29,000 8,755,000 17 181.626 300 J 11,300 298 B 300 190 LPCK Lippo Cikarang Tbk --U6---1 850 930 850 860 10 3,373,800 2,978,319,500 1,063 96.962 870 J 375,100 860 T/B 203,100 191 LPGI Lippo General Insurance Tbk. --U8---1 3,850 3,940 3,940 3,940 90 100 394,000 1 177.079 3,950 J 1,600 3,850 B 4,500 192 LPKR Lippo Karawaci Tbk. --M6K--1 175 177 170 170 -5 24,915,300 4,293,438,700 1,127 54.896 172 J 20,100 170 T/B 757,300 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,565 1,610 1,565 1,565 0 4,956,700 7,843,826,500 1,727 35.463 1,570 J 228,600 1,565 T/B 52,900 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 850 825 825 0 13,316,000 11,085,048,500 1,443 212.903 830 J 226,800 825 T/B 255,900 195 LTLS Lautan Luas Tbk. XDU9---1 440 454 442 448 8 155,800 69,853,000 43 158.366 448 T/J 16,900 444 B 3,500 196 MAIN Malindo Feedmill Tbk. --M3K--1 565 580 570 570 5 3,696,900 2,120,831,000 609 323.864 570 T/J 90,400 565 B 867,900 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 600 30,000 5 6.835 50 T/J 373,054,800 0 B 0 198 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 199 MAPI Mitra Adiperkasa Tbk. --M9K--1 765 790 765 790 25 11,514,400 8,977,062,000 1,573 1,267.753 790 T/J 132,800 785 B 32,600 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 468 472 458 458 -10 2,809,300 1,314,728,000 309 916.000 458 T/J 1,300 456 B 61,800 201 MASA Multistrada Arah Sarana Tbk. --U4---1 535 600 505 600 65 1,200 645,500 5 426.621 600 T/J 3,400 535 B 600 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 6,500 6,500 0 100 650,000 1 2,955.392 6,500 T/J 900 6,150 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 316 324 316 318 2 461,500 147,253,800 119 19.875 320 J 8,600 318 T/B 8,300 204 MBTO Martina Berto Tbk. --U5---1 60 62 62 62 2 3,700 229,400 6 8.378 62 T/J 12,400 60 B 202,600 205 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 134 130 133 3 3,070,700 403,467,200 126 119.291 134 J 188,000 133 T/B 152,900 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 3,403,500 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 63 68 59 67 4 199,868,000 13,021,462,900 4,135 19.884 68 J 5,876,200 67 T/B 1,353,500 208 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 90,245,100 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 462 470 450 450 -12 36,060,200 16,637,187,800 2,470 792.574 452 J 20,000 450 T/B 8,129,300 210 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 27,000 167,400,000 8 4,519.346 6,300 J 5,000 6,200 T/B 3,000 211 META Nusantara Infrastructure Tbk. --U7---1 111 112 109 109 -2 74,900 8,227,300 31 33.023 110 J 23,900 109 T/B 95,700 212 MGRO Mahkota Group Tbk. --M1K--1 695 710 690 690 -5 1,562,000 1,096,950,000 151 306.667 690 T/J 89,900 685 B 28,500 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,220 2,300 2,200 2,200 -20 3,629,800 8,217,460,000 1,296 129.527 2,270 J 4,000 2,200 T/B 765,200 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,425 10,475 10,000 10,100 -325 83,500 843,280,000 90 64,331.210 10,450 J 3,900 10,100 T/B 2,100 215 MLPL Multipolar Tbk. --M9---1 53 59 53 54 1 21,621,200 1,215,796,200 680 6.194 55 J 220,000 54 T/B 232,400 216 MLPT Multipolar Technology Tbk. XDU9---1 585 730 545 720 135 11,042,400 7,694,965,500 4,251 150.000 725 J 39,300 720 T/B 235,000 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 970 940 945 -5 34,895,800 33,138,483,500 4,436 105.000 945 T/J 1,929,200 940 B 4,052,600 218 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 492 498 488 492 0 1,118,500 549,768,400 429 32.800 492 T/J 4,800 490 B 400 219 MPPA Matahari Putra Prima Tbk. --U9---1 118 121 117 118 0 2,040,300 242,534,500 145 49.611 119 J 116,900 118 T/B 66,500 220 MRAT Mustika Ratu Tbk. --U5---1 125 130 124 124 -1 34,000 4,372,100 14 19.077 127 J 32,800 124 T/B 1,600 221 MSIN MNC Studios International Tbk. --M9---1 278 286 260 260 -18 4,307,500 1,132,890,400 479 52.000 260 T/J 622,900 0 B 0 222 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 2,500 2,500,000 1 65.789 1,000 T/J 48,100 0 B 0 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,300 1,370 1,300 1,320 20 485,900 645,399,000 347 2,376.323 1,325 J 10,500 1,320 T/B 21,700 224 MTLA Metropolitan Land Tbk. --U6---1 400 390 390 390 -10 100 39,000 1 163.968 390 T/J 9,900 0 B 0 225 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 970 1,015 0 132,300 133,979,000 35 120.894 1,015 T/J 583,300 1,005 B 5,200 226 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,270 2,220 2,260 0 3,133,300 7,032,286,000 965 11,305.653 2,260 T/J 294,300 2,250 B 700 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 2,000 100,000 1 7.516 53 J 20,000 50 T/B 45,000 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 484 505 486 486 2 1,160,000 571,639,500 332 149.538 488 J 3,000 486 T/B 171,700 229 NISP Bank OCBC NISP Tbk. --U8---1 725 740 720 725 0 2,500 1,820,000 11 878.532 735 J 3,400 725 T/B 10,300 230 NOBU Bank Nationalnobu Tbk. --U8---1 800 845 770 835 35 500 405,500 5 222.667 835 T/J 1,800 745 B 1,100 231 NRCA Nusa Raya Cipta Tbk. --U6---1 344 350 346 348 4 401,100 139,364,400 32 40.941 348 T/J 149,000 346 B 178,700 232 NZIA Nusantara Almazia Tbk. --U6---1 242 230 226 226 -16 31,900 7,219,000 24 102.727 230 J 17,600 0 B 0 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 600 30,000 3 98.922 50 T/J 2,262,600 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 78 82 76 76 -2 6,345,400 499,578,900 563 76.000 77 J 191,700 76 T/B 32,700 235 PANR Panorama Sentrawisata Tbk. --U9---1 92 94 91 94 2 1,631,000 151,371,700 214 56.399 94 T/J 319,600 91 B 341,600 236 PANS Panin Sekuritas Tbk. --U8---1 900 1,035 890 975 75 576,800 557,303,500 246 709.091 975 T/J 29,700 965 B 10,300 237 PBID Panca Budi Idaman Tbk. XDU3---1 845 870 850 870 25 145,400 124,738,500 63 102.353 870 T/J 22,200 850 B 10,500 238 PBRX Pan Brothers Tbk. --M4---1 284 284 268 272 -12 54,000 14,841,400 50 481.416 278 J 3,000 270 B 36,500 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 695 J 100 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,125 1,405 1,135 1,290 165 796,200 993,660,500 559 107.679 1,290 T/J 114,900 1,280 B 500 241 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,090 1,160 1,100 1,135 45 283,310,800 321,565,880,000 13,694 378.333 1,140 J 1,934,400 1,135 T/B 7,057,800 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 520 535 510 520 0 131,200 68,268,500 101 101.463 520 T/J 80,000 510 B 6,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,310 2,320 2,320 2,320 10 300 696,000 1 962.696 2,400 J 200 2,320 T/B 9,700 244 PNBN Bank Pan Indonesia Tbk --M8K--1 815 840 805 810 -5 3,039,200 2,505,082,000 281 1,348.651 815 J 182,000 810 T/B 23,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,700 1,035,000 8 50.000 50 T/J 8,096,000 0 B 0 246 PNIN Paninvest Tbk. --U8---1 770 775 765 770 0 116,300 89,783,500 43 818.801 775 J 1,600 770 T/B 10,000 247 PNLF Panin Financial Tbk. --M8K--1 189 192 187 188 -1 19,549,700 3,687,785,500 1,300 203.199 188 T/J 285,600 187 B 671,400 248 POLL Pollux Properti Indonesia Tbk. --U6---1 5,950 6,700 5,550 6,175 225 71,500 428,195,000 249 1,004.065 6,200 J 200 6,075 B 1,500 249 PPRE PP Presisi Tbk. --U7---1 198 204 195 198 0 13,855,300 2,736,375,600 3,280 46.047 198 T/J 74,000 197 B 7,900 250 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 934,500 46,725,000 116 108.108 50 T/J 59,199,600 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 152 152 142 142 -10 102,800 14,603,300 31 79.941 142 T/J 5,500 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,180 3,200 3,170 3,170 -10 2,200 7,028,000 8 48.769 3,200 J 4,100 3,170 T/B 600 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 166 171 166 167 1 28,500 4,754,900 12 123.704 168 J 1,400 167 T/B 4,600 254 PTBA Bukit Asam Tbk. XDM2BX-1 2,060 2,110 2,050 2,060 0 48,365,400 100,063,739,000 8,411 1,791.304 2,070 J 354,400 2,060 T/B 1,946,700 255 PTIS Indo Straits Tbk. --U7---1 179 0 0 179 0 0 0 0 18.842 182 J 900 177 B 1,000 256 PTPP PP (Persero) Tbk. XDM6XX-1 845 905 850 890 45 61,334,600 54,069,606,000 6,415 167.293 890 T/J 1,427,600 885 B 871,200 257 PTRO Petrosea Tbk. --M2---1 1,330 1,340 1,300 1,330 0 210,700 278,529,000 112 1,064.000 1,330 T/J 900 1,325 B 9,000 258 PTSN Sat Nusapersada Tbk --M4---1 192 200 192 192 0 3,878,300 754,885,300 577 99.311 193 J 28,800 192 T/B 122,400 259 PUDP Pudjiadi Prestige Tbk. --U9---1 242 0 0 242 0 0 0 0 30.184 256 J 400 244 B 200 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 98 90 98 5 4,432,500 426,229,400 386 32.667 98 T/J 472,700 97 B 906,400 261 PWON Pakuwon Jati Tbk. --M6B3-1 424 434 424 424 0 56,344,900 24,087,598,000 4,616 1,634.604 426 J 136,200 424 T/B 1,451,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 885 880 825 825 -60 1,160,400 966,348,500 635 75.000 830 J 21,500 825 T/B 55,200 263 RAJA Rukun Raharja Tbk. XDM7---1 110 113 108 109 -1 7,901,800 869,604,000 712 374.416 110 J 507,400 109 T/B 1,800 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 625 605 610 0 4,047,500 2,473,807,000 1,087 381.250 610 T/J 152,300 605 B 482,200 265 RANC Supra Boga Lestari Tbk. --U9---1 354 352 350 352 -2 12,800 4,480,400 6 70.400 352 T/J 4,800 350 B 7,900 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,952,800 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,960 5,350 4,930 5,350 390 53,200 264,390,000 6 281.847 5,350 T/J 1,700 4,930 B 16,500 268 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 95 98 94 97 2 87,800 8,443,900 27 15.406 97 T/J 1,400 95 B 200 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 234 260 230 248 14 25,000 6,077,400 14 1,940.532 246 J 3,500 244 B 100 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,180 1,190 0 319,300 378,991,500 65 466.667 1,195 J 119,500 1,190 T/B 3,000 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 358 356 340 340 -18 150,800 52,259,400 65 283.333 342 J 11,100 340 T/B 4,800 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,050 9,100 9,000 9,100 50 40,100 361,150,000 16 5,870.968 9,125 J 200 9,000 B 200 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,090 1,180 1,075 1,165 75 109,343,100 126,320,265,500 3,902 527.023 1,165 T/J 2,158,800 1,160 B 276,000 275 SDPC Millennium Pharmacon International Tbk. --U9---1 96 96 94 94 -2 5,900 555,200 8 62.747 95 J 400 94 T/B 29,700 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 700 660 660 660 -40 100 66,000 1 738.214 720 J 100 670 B 1,900 277 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,190 2,180 2,190 0 42,000 91,970,000 8 93.590 2,190 T/J 17,000 2,180 B 5,500 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,205 1,215 1,205 1,210 5 3,913,200 4,731,969,500 1,235 208.621 1,215 J 22,500 1,210 T/B 50,300 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,325 5,500 5,225 5,300 -25 26,200 138,822,500 96 60.194 5,350 J 1,200 5,300 T/B 24,400 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 268 270 260 264 -4 6,027,200 1,591,878,400 488 24.000 266 J 727,300 264 T/B 116,900 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 322 310 312 2 3,214,100 1,008,107,000 515 55.714 312 T/J 245,700 310 B 405,700 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,195 1,200 1,115 1,130 -65 274,800 312,915,000 255 1,364.734 1,130 T/J 9,000 1,120 B 14,300 283 SMDR Samudera Indonesia Tbk. --U7---1 162 173 164 168 6 706,500 119,511,200 149 674.211 169 J 26,000 168 T/B 49,300 284 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,450 9,575 9,450 9,500 50 2,737,400 26,002,460,000 1,162 3,305.728 9,525 J 31,500 9,500 T/B 988,000 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 171 171 170 171 0 10,000 1,702,400 7 88.601 179 J 100 171 T/B 3,700 286 SMMA Sinarmas Multiartha Tbk. --U8---1 15,350 17,500 14,700 17,500 2,150 39,600 652,142,500 44 1,304.539 17,600 J 200 15,100 B 500 287 SMRA Summarecon Agung Tbk. --M6K--1 610 635 610 620 10 17,776,600 11,031,768,000 1,514 1,018.732 620 T/J 32,700 615 B 805,600 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,080 1,085 1,065 1,080 0 3,134,300 3,362,285,500 889 2,884.692 1,080 T/J 187,000 1,075 B 600 289 SOCI Soechi Lines Tbk. --M7---1 126 128 125 126 0 9,959,400 1,261,281,400 411 22.909 127 J 220,500 125 B 823,800 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,200 J 1,300 0 B 0 291 SPMA Suparma Tbk. --U3---1 268 268 260 260 -8 104,600 27,223,800 7 116.550 268 J 49,900 252 B 11,800 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 134 134 134 4 200 26,800 1 143.008 133 J 4,200 131 B 100 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 192 195 191 193 1 15,103,900 2,909,243,000 1,241 80.417 193 T/J 112,000 192 B 388,200 294 SRSN Indo Acidatama Tbk --U3---1 53 55 53 54 1 1,085,600 58,431,800 175 9.835 54 T/J 140,100 53 B 2,037,900 295 SSIA Surya Semesta Internusa Tbk. --M6K--1 398 410 390 390 -8 20,581,200 8,119,032,000 1,039 160.000 392 J 16,000 390 T/B 672,300 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 795 800 780 790 -5 548,300 431,350,000 163 117.910 790 T/J 91,800 780 B 85,900 297 STAR Buana Artha Anugerah Tbk. --U4---1 133 135 135 135 2 20,000 2,700,000 3 132.353 135 T/J 515,200 134 B 100 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 200,000 10,000,000 1 0.714 50 T/J 9,008,100 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 0 100 5,000 1 8.929 50 T/J 117,653,400 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,140 1,140 1,110 1,110 -30 19,953,400 22,374,177,000 1,358 274.074 1,110 T/J 1,462,900 1,105 B 799,500 302 TBLA Tunas Baru Lampung Tbk. --M5---1 550 565 550 555 5 1,501,000 834,916,500 153 126.381 560 J 229,700 555 T/B 50,400 303 TCID Mandom Indonesia Tbk. --U5---1 7,500 0 0 7,500 0 0 0 0 735.640 7,775 J 200 7,525 B 100 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 94 95 93 93 -1 1,244,600 116,719,700 147 40.789 95 J 682,000 93 T/B 76,900 305 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 67 70 66 67 0 1,585,800 106,148,000 133 33.500 67 T/J 379,600 66 B 634,900 307 TINS Timah Tbk. --M2K--1 595 615 595 595 0 9,690,100 5,825,232,500 746 304.041 600 J 946,900 595 T/B 1,146,800 308 TIRT Tirta Mahakam Resources Tbk --U3---1 54 53 51 53 -1 1,500 77,600 3 24.229 53 T/J 19,900 52 B 100 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,730 4,830 4,750 4,780 50 2,495,600 11,936,240,000 1,436 295.539 4,790 J 81,800 4,780 T/B 10,700 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. CDM7BX-1 3,160 3,220 3,180 3,190 30 100,784,500 322,195,677,000 11,745 1,676.433 3,200 J 1,375,800 3,190 T/B 10,877,200 311 TMAS Temas Tbk. --M7---1 123 127 122 124 1 1,003,000 125,124,900 119 285.202 125 J 174,800 124 T/B 36,300 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 378 350 376 14 112,500 41,066,800 35 79.345 374 J 61,000 352 B 2,100 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 12,500 625,000 3 80.475 50 T/J 187,532,300 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 320 324 318 320 0 2,965,800 953,500,600 289 115.014 320 T/J 22,400 318 B 329,500 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 975 1,005 970 1,005 30 77,658,600 77,289,429,000 14,064 4,787.310 1,005 T/J 3,082,400 1,000 B 756,200 316 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 29,400 3,498,600 2 119.917 122 J 1,600 119 T/B 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 22,000 380 B 10,000 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,395 1,350 1,375 -5 280,000 388,776,500 79 245.290 1,390 J 11,000 1,375 T/B 26,200 321 TURI Tunas Ridean Tbk. CDU9---1 1,390 1,400 1,375 1,400 10 51,000 70,500,000 5 3,111.111 1,400 T/J 9,000 1,375 B 30,000 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,425 1,425 1,360 1,400 -25 852,800 1,182,555,500 841 93.333 1,400 T/J 29,500 1,390 B 4,100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,610 1,640 1,600 1,620 10 767,500 1,244,640,000 329 3,140.996 1,620 T/J 21,200 1,615 B 188,600 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,600 3,530 3,600 100 200 713,000 2 133.330 3,490 J 50,000 3,300 B 21,400 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 62 64 59 61 -1 2,304,400 139,897,800 63 2.897 61 T/J 24,400 60 B 14,000 326 UNTR United Tractors Tbk. XDM9BX-1 16,475 16,775 16,425 16,475 0 2,213,500 36,627,727,500 2,628 19,613.095 16,500 J 300 16,475 T/B 29,700 327 UNVR Unilever Indonesia Tbk. --M5BX-1 7,900 8,025 7,825 7,900 0 15,566,700 122,680,100,000 11,437 202,252.944 7,900 T/J 691,300 7,875 B 135,400 328 VICO Victoria Investama Tbk. --U8---1 89 89 89 89 0 5,000 445,000 1 71.200 89 T/J 14,900 85 B 102,000 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,700 135,000 3 16.667 50 T/J 48,352,000 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 189 197 190 194 5 36,700 7,034,100 30 85.816 194 T/J 4,000 190 B 78,800 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 194 202 193 195 1 25,976,600 5,099,887,200 1,834 67.241 195 T/J 548,600 194 B 1,933,500 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 80 81 78 79 -1 484,300 38,465,400 93 34.487 79 T/J 83,300 78 B 175,500 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 178 194 176 191 13 31,233,000 5,824,328,100 2,191 29.385 191 T/J 947,500 190 B 163,400 334 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,215 1,250 1,215 1,230 15 26,047,900 32,104,630,500 3,768 316.152 1,235 J 205,300 1,230 T/B 67,100 335 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 87 92 0 533,500 48,936,400 16 24.880 92 T/J 1,629,100 87 B 2,900 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 202 204 200 204 2 9,700 1,954,800 9 30.927 208 J 72,800 204 T/B 900 337 WOOD Integra Indocabinet Tbk. --M5K--1 370 400 366 400 30 128,397,600 49,727,810,600 7,417 153.846 400 T/J 1,148,900 398 B 1,039,000 338 WSBP Waskita Beton Precast Tbk. --M3K--1 199 204 197 199 0 39,236,400 7,832,700,400 2,064 40.612 200 J 1,483,600 199 T/B 4,620,900 339 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 715 735 710 720 5 42,379,800 30,609,993,500 2,444 194.332 725 J 73,000 720 T/B 284,200 340 WTON Wijaya Karya Beton Tbk. --M3K--1 284 290 282 288 4 7,775,300 2,224,149,400 961 48.814 288 T/J 950,600 286 B 91,900 Total 3,360,549,000 4,308,615,857,100 396,439 2,624,538,000 132,476,000 Jakarta, 26 June 2020 Trading Division