List of Securities Quotation Main Board Date: Monday, 29 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 8,425 8,500 8,200 8,200 -225 1,494,400 12,304,800,000 1,321 666.147 8,225 J 600 8,200 T/B 40,000 2 ABMM ABM Investama Tbk. --U9---1 1,400 0 0 1,400 0 0 0 0 37.333 1,400 J 3,700 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,505 1,510 1,455 1,485 -20 16,289,700 24,074,505,500 4,384 1,810.976 1,485 T/J 57,700 1,480 B 162,100 4 ACST Acset Indonusa Tbk. --U6---1 260 268 256 258 -2 1,291,000 339,054,800 159 10.834 260 J 71,400 258 T/B 55,900 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 620 595 610 0 5,474,900 3,344,433,500 1,045 479.059 615 J 190,200 610 T/B 611,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,075 7,075 6,875 7,025 -50 282,200 1,965,537,500 369 302.151 7,050 J 1,900 7,025 T/B 5,100 7 ADMG Polychem Indonesia Tbk --U3---1 101 102 98 102 1 1,000,800 100,072,000 87 9.104 102 T/J 212,500 101 B 36,300 8 ADRO Adaro Energy Tbk. --M2BX-1 1,015 1,025 1,000 1,005 -10 53,482,300 53,951,818,000 7,564 91.364 1,010 J 1,003,800 1,005 T/B 1,830,300 9 AGII Aneka Gas Industri Tbk. --M3---1 505 540 505 540 35 661,500 349,278,500 195 49.091 545 J 13,400 540 T/B 111,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 126 123 123 0 5,337,900 660,747,500 443 200.954 124 J 164,300 123 T/B 276,800 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --M9XX-1 2,530 2,540 2,480 2,490 -40 14,715,100 37,056,367,000 1,265 1,984.522 2,490 T/J 32,200 2,480 B 161,400 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 0 234,500 46,196,500 7 179.091 198 J 101,500 197 T/B 112,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 134.694 3,250 J 700 3,110 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 785 795 775 790 5 144,100 113,187,000 166 2,015.872 790 T/J 33,200 785 B 8,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 498 492 482 492 -6 200 97,400 2 41.000 505 J 100 490 B 300 18 ANTM Aneka Tambang Tbk. --M2XX-1 605 610 595 595 -10 25,880,900 15,508,585,000 3,230 392.299 600 J 524,900 595 T/B 1,011,900 19 APLI Asiaplast Industries Tbk. --U3---1 100 110 106 106 6 6,500 689,400 8 88.333 106 T/J 7,200 100 B 400 20 APLN Agung Podomoro Land Tbk. --M6K--1 116 117 109 114 -2 29,990,200 3,363,537,800 1,492 31.233 114 T/J 326,400 113 B 1,449,100 21 ARNA Arwana Citramulia Tbk. --M3---1 382 392 378 382 0 1,174,100 453,835,000 87 2,596.343 384 J 228,500 382 T/B 41,000 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---1 905 905 900 905 0 600 542,500 4 267.316 930 J 400 905 T/B 2,100 24 ASGR Astra Graphia Tbk. XDU9---1 685 700 680 685 0 123,000 84,240,000 60 142.022 685 T/J 58,900 680 B 30,600 25 ASII Astra International Tbk. XDM4BX-1 4,900 4,900 4,750 4,800 -100 29,368,700 141,237,620,000 8,772 3,432.568 4,830 J 100,000 4,800 T/B 704,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,115 1,155 1,115 1,155 40 50,900 57,712,500 46 2,138.889 1,160 J 7,000 1,150 B 1,400 27 ASRI Alam Sutera Realty Tbk. --M6---1 129 132 128 130 1 30,043,200 3,903,414,000 1,631 123.810 130 T/J 922,900 129 B 2,797,900 28 ASSA Adi Sarana Armada Tbk. --M7K--1 418 422 406 410 -8 10,902,800 4,496,263,400 896 105.128 410 T/J 23,500 408 B 473,500 29 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 855 J 200 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 890 890 865 870 -20 686,200 598,900,500 316 786.832 875 J 7,700 870 T/B 337,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 813,700 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 555 555 545 555 0 300 165,000 3 7,198.444 560 J 3,100 545 B 200 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,225 28,475 27,925 28,375 150 9,759,300 275,717,952,500 7,719 16,214.286 28,400 J 125,900 28,375 T/B 187,300 34 BBKP Bank Bukopin Tbk. --M8---1 181 194 178 189 8 87,786,100 16,679,677,200 4,533 56.068 190 J 4,091,100 189 T/B 5,077,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,200 1,275 1,150 1,275 75 3,800 4,507,000 7 92.391 1,275 T/J 400 1,170 B 200 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,580 4,600 4,490 4,590 10 34,983,700 158,926,817,000 9,817 22.076 4,600 J 1,043,300 4,590 T/B 238,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,060 2,980 3,040 10 118,809,900 358,859,527,000 17,539 3,474.286 3,040 T/J 4,798,000 3,030 B 1,338,400 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,390,200 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,210 1,240 1,185 1,240 30 128,935,800 157,517,380,000 10,205 161.739 1,245 J 3,590,300 1,240 T/B 14,719,100 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 240 242 240 242 2 307,300 74,346,800 11 246.386 242 T/J 75,500 240 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 159 165 155 157 -2 14,000,800 2,265,003,200 22,175 445.238 158 J 54,200 157 T/B 17,300 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,710 2,780 2,690 2,720 10 2,641,600 7,150,343,000 568 1.536 2,730 J 12,200 2,720 T/B 19,400 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 122 121 114 117 -5 45,910,300 5,368,239,600 2,682 68.824 117 T/J 6,900 116 B 1,932,600 44 BFIN BFI Finance Indonesia Tbk. --M8---1 288 294 284 284 -4 15,792,600 4,537,542,400 673 1,455.365 288 J 40,300 284 T/B 1,871,400 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 11,300 565,000 6 146.220 50 T/J 39,085,500 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 945 955 945 950 5 194,900 185,156,500 42 536.735 955 J 15,000 950 T/B 1,300 47 BIRD Blue Bird Tbk. --M7---1 1,135 1,145 1,100 1,110 -25 863,800 965,887,500 416 17.077 1,110 T/J 800 1,105 B 64,700 48 BISI BISI International Tbk. --U1---1 840 835 820 825 -15 77,300 63,679,500 61 412.500 830 J 217,100 820 B 9,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 755 765 755 760 5 2,439,400 1,853,353,500 775 126.667 765 J 318,400 760 T/B 535,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 510 500 500 -10 3,051,900 1,537,102,000 1,008 116.279 505 J 141,000 500 T/B 6,119,200 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 482,200 24,110,000 34 3.455 50 T/J 191,879,500 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,100 55,000 2 0.658 50 T/J 146,976,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,000 5,000 4,870 4,940 -60 49,561,500 243,914,665,000 10,261 1,488.548 4,950 J 106,900 4,940 T/B 621,200 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 56 52 53 0 138,900 7,686,600 14 10.600 57 J 437,600 53 T/B 71,000 55 BMTR Global Mediacom Tbk. --M9K--1 190 191 185 190 0 24,563,000 4,623,975,800 1,594 154.648 190 T/J 2,066,800 189 B 1,500,800 56 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 270 288 -2 251,500 70,189,400 27 180.000 290 J 45,400 284 B 10,500 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 740 730 735 0 851,400 624,810,500 193 5.427 740 J 387,100 735 T/B 33,500 58 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 160 160 -1 230,400 36,955,600 36 1.906 161 J 298,400 160 T/B 805,500 59 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,270 1,270 -5 7,286,500 9,289,759,500 315 13.828 1,275 J 800,000 1,270 T/B 15,285,700 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 80 84 76 76 -4 41,600 3,164,400 11 76.000 79 J 15,300 76 T/B 25,600 61 BRAM Indo Kordsa Tbk. XDU4---1 6,175 0 0 6,175 0 0 0 0 240.324 6,175 J 900 0 B 0 62 BRIS Bank BRIsyariah Tbk. --M8---1 308 310 304 306 -2 7,183,600 2,202,529,600 1,195 60.000 308 J 1,347,600 306 T/B 2,344,700 63 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,180 1,120 1,170 20 54,968,600 63,146,351,000 6,384 457.514 1,175 J 954,700 1,170 T/B 408,800 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 770 765 750 750 -20 13,063,600 9,853,494,500 1,544 146.913 755 J 205,800 750 T/B 644,400 65 BSIM Bank Sinarmas Tbk. --U8---1 500 515 500 500 0 2,400 1,228,500 7 341.020 500 T/J 1,300 492 B 600 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 2,110 2,140 2,120 2,130 20 14,700 31,268,000 25 412.342 2,140 J 14,600 2,130 T/B 100 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,060 3,160 3,010 3,160 100 8,512,300 26,322,503,000 4,136 324.103 3,170 J 140,600 3,160 T/B 107,300 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 86 85 86 0 57,500 4,938,000 9 46.610 86 T/J 97,000 85 B 303,700 70 BULL Buana Lintas Lautan Tbk. --M7---1 322 334 314 316 -6 107,166,400 34,657,138,800 6,564 30.902 318 J 512,300 316 T/B 306,300 71 BVIC Bank Victoria International Tbk. --U8---1 67 68 66 67 0 246,800 16,433,200 25 63.355 67 T/J 49,700 66 B 69,400 72 BWPT Eagle High Plantations Tbk. --U1---1 89 90 87 88 -1 9,661,700 852,241,300 624 19.246 90 J 434,600 88 T/B 78,600 73 BYAN Bayan Resources Tbk. --U2---1 12,550 12,550 12,525 12,525 -25 2,200 27,605,000 10 215.948 12,500 J 9,900 12,000 B 200 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 210 202 208 2 807,500 165,161,000 263 63.030 208 T/J 2,900 206 B 100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 85,500 4,275,000 12 28.571 50 T/J 35,682,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,970 1,980 1,940 1,980 10 79,700 155,363,500 42 409.091 1,980 T/J 10,400 1,970 B 1,900 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 192 195 192 195 3 32,100 6,228,100 17 15.259 196 J 10,200 195 T/B 24,000 78 CITY Natura City Developments Tbk. --U6---1 51 52 51 52 1 6,400 327,400 4 43.333 52 T/J 94,200 51 B 100 79 CLEO Sariguna Primatirta Tbk. --M5K--1 464 470 460 468 4 6,786,900 3,159,778,600 713 2,034.783 468 T/J 325,500 466 B 256,900 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,530 J 100 1,490 B 400 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 95,184,100 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,525 5,625 5,500 5,525 0 4,196,000 23,246,885,000 1,858 25,162.818 5,550 J 29,000 5,525 T/B 135,400 83 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 121,358,300 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 360 J 1,000 350 B 17,100 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-1 630 630 610 615 -15 29,924,700 18,463,077,500 3,039 137.695 620 J 682,200 615 T/B 3,069,600 87 DART Duta Anggada Realty Tbk. --U6---1 248 0 0 248 0 0 0 0 45.846 264 J 1,900 240 B 100 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,800 90,000 3 16.496 50 T/J 191,312,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 8,400 420,000 2 22.222 50 T/J 17,838,100 0 B 0 90 DILD Intiland Development Tbk. --U6---1 190 190 184 190 0 829,400 156,070,600 214 33.109 190 T/J 51,000 187 B 10,900 91 DLTA Delta Djakarta Tbk. --U5---1 4,910 4,850 4,800 4,830 -80 20,900 100,380,000 26 28,872.019 4,830 T/J 1,100 4,800 B 7,200 92 DMAS Puradelta Lestari Tbk. --M6K--1 179 178 170 173 -6 41,282,200 7,152,475,600 1,989 82.381 174 J 258,700 173 T/B 830,700 93 DMND Diamond Food Indonesia Tbk. --U5---1 950 965 920 940 -10 102,900 95,492,000 68 102.732 940 T/J 5,300 935 B 300 94 DNAR Bank Oke Indonesia Tbk. --U8---1 167 210 169 169 2 400 76,900 4 153.636 172 J 100 171 B 36,500 95 DOID Delta Dunia Makmur Tbk. --M2---1 137 141 136 136 -1 9,230,700 1,278,249,800 858 184.122 137 J 528,200 136 T/B 1,071,400 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 226 0 0 226 0 0 0 0 73.429 260 J 300 236 B 3,300 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 79 85 74 79 0 10,900 828,500 11 14.364 79 T/J 7,100 78 B 100 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 74 73 74 1 12,100 885,800 18 42.115 74 T/J 256,500 72 B 2,200 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 374 372 358 366 -8 1,071,100 394,157,800 90 98.919 360 J 36,200 356 B 70,200 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,175 0 0 20,175 0 0 0 0 1,345.000 19,550 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 500 505 488 500 0 2,145,100 1,059,416,800 586 99.010 505 J 214,600 500 T/B 18,700 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 2,170 2,190 0 16,200 35,340,000 18 806.121 2,200 J 1,100 2,190 T/B 1,500 103 DYAN Dyandra Media International Tbk. --M9---1 51 52 51 51 0 1,100,200 56,111,200 33 14.571 52 J 1,401,200 51 T/B 89,700 104 EKAD Ekadharma International Tbk. --U3---1 1,040 1,050 1,035 1,035 -5 248,800 258,498,500 159 2,627.437 1,035 T/J 21,600 1,030 B 5,700 105 ELSA Elnusa Tbk. --M2K--1 224 224 218 220 -4 22,939,900 5,064,796,800 1,221 55.000 222 J 1,758,700 220 T/B 2,662,700 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 705,783,200 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,900 4,900 4,900 -50 1,000 4,900,000 1 680.556 4,900 T/J 304,100 4,660 B 600 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,245 1,190 1,215 -20 11,524,200 13,931,762,000 2,812 121.500 1,220 J 143,400 1,215 T/B 284,500 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 158 153 156 -2 875,000 135,487,700 99 290.443 156 T/J 17,900 155 B 100 110 ESTI Ever Shine Tex Tbk. --U4---1 51 52 50 51 0 5,200 265,200 6 20.481 51 T/J 10,900 50 B 2,500 111 ETWA Eterindo Wahanatama Tbk --U3---1 76 76 71 71 -5 80,100 5,687,600 6 5.847 74 J 6,000 71 T/B 2,500 112 EXCL XL Axiata Tbk. --M7BX-1 2,750 2,820 2,690 2,770 20 9,168,700 25,373,176,000 3,894 140.580 2,780 J 3,000 2,770 T/B 147,800 113 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,150 7,150 7,150 150 200 1,430,000 2 1,638.555 7,175 J 100 7,150 T/B 100 114 FILM MD Pictures Tbk. --U9---1 172 173 170 172 0 660,600 113,240,000 120 81.905 173 J 16,500 172 T/B 6,900 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,735,700 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 101 102 98 99 -2 26,223,900 2,606,511,600 1,459 5.500 100 J 2,253,800 99 T/B 2,329,400 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 700 35,000 1 47.619 50 T/J 5,651,300 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,360 1,400 1,400 1,400 40 1,900 2,660,000 4 1,120.000 1,400 T/J 119,400 1,320 B 100 119 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 46,875 47,025 46,500 46,850 -25 699,700 32,762,412,500 2,306 1,828.293 46,900 J 400 46,850 T/B 4,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,650 1,600 1,590 1,590 -60 2,300 3,669,000 3 135.897 1,590 T/J 13,800 1,535 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 266 268 250 252 -14 44,109,400 11,269,454,400 3,452 33.875 254 J 353,400 252 T/B 4,415,900 123 GJTL Gajah Tunggal Tbk. --M4---1 380 382 372 376 -4 1,891,200 707,212,400 303 73.818 378 J 105,500 376 T/B 101,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 86 83 83 -1 2,438,700 204,118,400 232 20.750 84 J 53,000 83 T/B 567,900 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,300 1,295 1,295 -5 174,800 226,918,500 77 100.778 1,300 J 7,000 1,295 T/B 26,600 126 GPRA Perdana Gapuraprima Tbk. --U6---1 54 54 51 52 -2 4,615,100 240,275,400 178 22.431 53 J 149,600 52 T/B 542,500 127 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. --U6---1 92 92 89 89 -3 1,453,600 133,582,900 19 35.600 90 J 73,400 89 T/B 95,300 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 12,182,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 159 149 149 -11 5,900 936,100 4 83.823 149 T/J 35,500 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 630 630 590 590 -40 900 535,000 3 112.381 590 T/J 1,200 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 3,230 3,030 3,110 80 365,100 1,152,690,000 221 84.054 3,130 J 1,300 3,110 T/B 400 134 HERO Hero Supermarket Tbk. --U9---1 920 920 860 860 -60 120,900 104,025,500 51 1,795.107 860 T/J 131,200 0 B 0 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,170 3,110 3,130 -40 600,200 1,877,840,000 79 958.183 3,150 J 3,100 3,130 T/B 41,200 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 525 525 515 520 -5 7,100 3,726,000 3 800.000 520 T/J 1,000 515 B 100 137 HKMU HK Metals Utama Tbk. --U9---1 80 80 77 78 -2 15,946,000 1,246,293,400 890 33.913 79 J 1,177,600 78 T/B 814,500 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,675 1,630 1,655 -5 20,748,400 34,364,350,500 3,953 8,261.781 1,660 J 66,900 1,655 T/B 570,200 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 650 655 0 10,983,300 7,208,720,000 732 211.290 655 T/J 90,700 650 B 219,600 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 8,000 400,000 10 27.027 50 T/J 393,600 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 224 226 214 224 0 94,700 20,856,600 23 74.667 224 T/J 16,800 220 B 18,000 142 HRUM Harum Energy Tbk. --M2K--1 1,195 1,200 1,180 1,190 -5 42,200 50,260,500 59 22.885 1,190 T/J 31,800 1,185 B 8,300 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,450 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,225 9,450 9,125 9,400 175 12,020,200 112,580,022,500 6,152 348.471 9,425 J 155,500 9,400 T/B 489,000 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 226 246 212 216 -10 688,600 147,180,000 151 16.875 212 J 301,100 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 188 175 175 175 -13 995,700 174,247,500 136 166.667 175 T/J 6,556,200 0 B 0 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 256 264 252 256 0 9,600 2,476,800 15 167.320 262 J 27,700 256 T/B 10,200 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 2,800 140,000 5 14.286 50 T/J 26,586,000 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 735 765 695 700 -35 13,617,400 9,897,692,000 2,695 93.975 705 J 32,800 700 T/B 235,600 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 284 248 280 28 35,759,500 9,687,850,800 3,742 56.000 282 J 112,000 280 T/B 1,046,600 151 INAF Indofarma (Persero) Tbk. --U5---1 995 1,015 975 995 0 1,692,200 1,695,969,000 741 398.000 1,000 J 53,800 995 T/B 48,900 152 INCI Intanwijaya Internasional Tbk --U3---1 354 354 350 354 0 9,300 3,288,200 4 38.287 354 T/J 2,100 350 B 11,000 153 INCO Vale Indonesia Tbk. --M2XX-1 2,810 2,840 2,780 2,800 -10 10,817,100 30,312,533,000 2,024 1,142.857 2,810 J 40,400 2,800 T/B 940,100 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,675 6,750 6,525 6,750 75 7,600,200 50,752,065,000 3,672 1,155.446 6,750 T/J 562,800 6,725 B 4,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,240 2,190 2,200 -100 13,300 29,448,000 29 296.300 2,210 J 5,900 2,200 T/B 600 156 INDS Indospring Tbk. --M4---1 1,935 1,940 1,935 1,940 5 5,600 10,836,500 4 181.875 1,940 T/J 1,400 1,935 B 4,500 157 INDY Indika Energy Tbk. --M2K--1 670 680 655 660 -10 2,442,000 1,613,179,000 603 22.373 665 J 121,900 660 T/B 156,300 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,500 5,600 5,400 5,550 50 1,521,900 8,350,565,000 1,249 285.984 5,575 J 231,800 5,550 T/B 7,800 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 700 35,200 3 0.291 51 T/J 3,111,200 50 B 15,200 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,000 12,100 11,700 11,775 -225 2,195,000 25,879,337,500 2,298 471.000 11,800 J 5,000 11,775 T/B 8,300 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 478 482 466 480 2 2,931,000 1,390,870,600 985 29.268 482 J 84,300 480 T/B 11,600 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 72 74 71 71 -1 153,300 10,902,500 19 33.810 73 J 4,600 70 B 90,100 163 IPTV MNC Vision Networks Tbk. --U9---1 380 384 376 378 -2 20,581,000 7,853,347,000 17,711 157.500 378 T/J 1,600 376 B 513,900 164 ISAT Indosat Tbk. --M7K--1 2,440 2,430 2,360 2,380 -60 3,465,300 8,284,758,000 1,917 170.000 2,390 J 82,800 2,380 T/B 1,900 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 128 123 126 0 1,867,400 233,879,100 264 42.712 126 T/J 91,300 125 B 48,300 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,250 7,300 7,125 7,225 -25 2,348,500 16,867,030,000 2,396 51.607 7,225 T/J 76,900 7,200 B 83,500 167 JAWA Jaya Agra Wattie Tbk. --U1---1 75 74 73 73 -2 4,500 332,100 4 14.600 73 T/J 25,700 0 B 0 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 392 400 392 400 8 300 118,400 3 331.079 378 J 12,600 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,200 1,175 1,185 -15 8,768,000 10,358,833,500 2,218 323.948 1,190 J 135,200 1,185 T/B 52,600 170 JRPT Jaya Real Property Tbk. --M6K--1 410 410 406 408 -2 2,884,900 1,177,203,800 286 392.308 408 T/J 1,314,300 406 B 714,400 171 JSKY Sky Energy Indonesia Tbk. --U4---1 77 100 74 94 17 184,150,000 16,413,287,600 10,534 47.000 94 T/J 241,900 93 B 244,600 172 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,440 4,350 4,400 0 3,533,000 15,506,548,000 1,818 259.464 4,410 J 55,200 4,400 T/B 192,500 173 KAEF Kimia Farma Tbk. --M5---1 1,135 1,165 1,120 1,125 -10 3,420,900 3,894,332,000 1,265 1,125.000 1,130 J 11,600 1,125 T/B 125,900 174 KBLI KMI Wire & Cable Tbk. --M4K--1 396 400 392 398 2 1,490,500 590,532,200 259 48.360 398 T/J 57,600 396 B 200 175 KEEN Kencana Energi Lestari Tbk. --M7---1 346 348 338 348 2 1,942,200 669,160,000 63 87.879 348 T/J 30,600 340 B 5,200 176 KICI Kedaung Indah Can Tbk --U5---1 146 182 182 182 36 1,100 200,200 4 38.640 186 J 1,000 182 T/B 900 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 143 143 138 139 -4 1,037,200 144,678,700 169 4.823 141 J 45,700 139 T/B 362,300 178 KINO Kino Indonesia Tbk. --M5---1 3,390 3,410 3,240 3,400 10 1,271,500 4,310,208,000 412 89.474 3,400 T/J 50,000 3,390 B 8,100 179 KKGI Resource Alam Indonesia Tbk. --U2---1 218 218 204 218 0 15,600 3,251,800 14 764.912 218 T/J 128,200 204 B 2,000 180 KLBF Kalbe Farma Tbk. --M5BX-1 1,445 1,455 1,430 1,440 -5 13,293,100 19,116,075,500 2,145 14,044.670 1,440 T/J 586,500 1,435 B 517,200 181 KOBX Kobexindo Tractors Tbk. --U9---1 92 91 90 90 -2 28,700 2,588,000 19 22.500 91 J 1,100 90 T/B 73,600 182 KOTA DMS Propertindo Tbk. --U6---1 650 650 625 650 0 7,920,400 5,043,030,500 435 325.000 650 T/J 146,500 635 B 120,000 183 KPAL Steadfast Marine Tbk. --U4---1 71 80 71 74 3 10,344,500 780,117,100 986 64.348 74 T/J 159,000 73 B 147,600 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 278 268 278 6 15,299,600 4,194,113,200 1,413 34.562 278 T/J 146,800 276 B 748,300 185 KREN Kresna Graha Investama Tbk. --U9---1 146 147 136 142 -4 39,832,900 5,698,137,100 2,536 1,477.320 142 T/J 1,355,400 141 B 2,140,000 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 30,214,800 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,850 7,500 6,800 7,500 650 70,000 501,937,500 36 123.967 7,800 J 5,000 7,500 T/B 5,800 188 LINK Link Net Tbk. XDM9---1 2,360 2,360 2,290 2,290 -70 1,466,300 3,381,764,000 1,011 143.125 2,300 J 900 2,290 T/B 7,600 189 LION Lion Metal Works Tbk. --U3---1 290 288 286 288 -2 23,200 6,659,400 12 180.373 318 J 1,500 288 T/B 14,200 190 LPCK Lippo Cikarang Tbk --U6---1 860 880 840 855 -5 1,118,800 958,684,500 429 96.398 855 T/J 103,100 850 B 16,100 191 LPGI Lippo General Insurance Tbk. --U8---1 3,940 0 0 3,940 0 0 0 0 177.079 3,940 J 10,000 3,850 B 45,100 192 LPKR Lippo Karawaci Tbk. --M6K--1 170 172 166 171 1 8,203,900 1,389,697,800 767 55.219 171 T/J 2,304,600 170 B 23,700 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,565 1,590 1,535 1,580 15 7,464,900 11,694,002,000 2,039 35.802 1,585 J 113,400 1,580 T/B 147,700 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 825 800 810 -15 11,469,700 9,329,865,000 1,366 209.032 815 J 3,000 810 T/B 1,298,200 195 LTLS Lautan Luas Tbk. XDU9---1 448 454 444 452 4 94,200 42,275,000 35 159.780 450 J 57,100 446 B 1,000 196 MAIN Malindo Feedmill Tbk. --M3K--1 570 575 560 565 -5 3,262,000 1,851,780,500 512 321.023 570 J 379,100 565 T/B 1,300 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,000 50,000 6 6.835 50 T/J 358,111,900 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--1 790 790 760 780 -10 12,634,600 9,826,644,500 1,528 1,251.705 785 J 151,200 780 T/B 267,000 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 460 456 458 0 3,053,900 1,400,528,400 235 916.000 460 J 136,500 456 B 41,900 201 MASA Multistrada Arah Sarana Tbk. --U4---1 600 600 560 580 -20 11,800 6,729,500 12 412.400 580 T/J 9,500 565 B 10,000 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 900 6,125 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 318 320 316 320 2 307,800 97,887,800 77 20.000 320 T/J 62,100 318 B 1,000 204 MBTO Martina Berto Tbk. --U5---1 62 66 60 62 0 1,642,700 101,720,000 37 8.378 64 J 1,200 62 T/B 95,100 205 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 133 139 133 137 4 10,795,800 1,469,393,800 488 122.879 138 J 739,600 137 T/B 1,827,700 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,803,600 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 67 70 66 66 -1 116,698,400 7,901,474,700 2,867 19.587 66 T/J 8,663,100 65 B 10,519,700 208 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 70,166,800 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 450 458 440 454 4 39,337,100 17,739,989,600 3,225 799.620 456 J 165,900 454 T/B 409,300 210 MEGA Bank Mega Tbk. --U8---1 6,200 6,250 6,200 6,250 50 38,800 241,592,500 17 4,555.792 6,300 J 1,500 6,250 T/B 200 211 META Nusantara Infrastructure Tbk. --U7---1 109 112 106 112 3 42,000 4,553,200 17 33.931 111 J 2,800 108 B 20,000 212 MGRO Mahkota Group Tbk. --M1K--1 690 695 685 685 -5 2,478,600 1,709,915,000 207 304.444 685 T/J 100,800 680 B 73,700 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,290 2,220 2,290 90 3,926,800 8,950,305,000 1,374 134.826 2,290 T/J 438,400 2,280 B 21,300 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,100 10,100 9,950 10,025 -75 31,200 312,387,500 64 63,853.503 10,050 J 400 10,000 B 2,000 215 MLPL Multipolar Tbk. --M9---1 54 56 52 54 0 2,311,300 123,486,900 196 6.194 54 T/J 117,300 53 B 163,600 216 MLPT Multipolar Technology Tbk. XDU9---1 720 740 670 670 -50 1,772,100 1,220,110,500 644 139.583 670 T/J 642,000 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 950 920 925 -20 39,614,200 36,766,594,500 5,110 102.778 930 J 757,500 925 T/B 6,888,000 218 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 492 492 478 482 -10 1,656,300 798,413,000 500 32.133 484 J 14,100 482 T/B 109,700 219 MPPA Matahari Putra Prima Tbk. --U9---1 118 119 116 117 -1 806,800 94,487,200 70 49.191 118 J 214,500 117 T/B 526,300 220 MRAT Mustika Ratu Tbk. --U5---1 124 129 124 129 5 15,700 1,992,900 14 19.846 129 T/J 31,700 128 B 10,100 221 MSIN MNC Studios International Tbk. --M9---1 260 260 246 256 -4 807,200 204,763,200 251 51.200 256 T/J 254,200 252 B 800 222 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 990 1,000 0 4,400 4,398,000 5 65.789 1,000 T/J 11,000 0 B 0 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,320 1,365 1,310 1,330 10 467,500 621,362,000 326 2,394.326 1,335 J 5,500 1,320 B 1,800 224 MTLA Metropolitan Land Tbk. --U6---1 390 420 382 420 30 89,500 36,234,800 17 176.581 422 J 500 390 B 20,000 225 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 980 1,015 0 182,600 184,666,000 53 120.894 1,015 T/J 571,900 1,000 B 1,000 226 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,270 2,230 2,260 0 2,963,000 6,663,105,000 773 11,305.653 2,260 T/J 276,900 2,250 B 22,000 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 0 0 50 0 0 0 0 7.516 53 J 11,700 0 B 0 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 486 492 478 482 -4 411,500 198,334,800 195 148.308 486 J 18,000 482 T/B 209,300 229 NISP Bank OCBC NISP Tbk. --U8---1 725 750 725 740 15 23,800 17,623,500 22 896.709 750 J 600 740 T/B 700 230 NOBU Bank Nationalnobu Tbk. --U8---1 835 790 780 790 -45 3,000 2,349,000 8 210.667 830 J 6,200 780 B 12,800 231 NRCA Nusa Raya Cipta Tbk. --U6---1 348 348 348 348 0 12,100 4,210,800 4 40.941 348 T/J 34,800 346 B 101,800 232 NZIA Nusantara Almazia Tbk. --U6---1 226 0 0 226 0 0 0 0 102.727 216 J 42,700 212 B 20,200 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 4,137,300 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 76 80 77 79 3 6,084,900 480,500,000 437 79.000 79 T/J 5,900 78 B 424,100 235 PANR Panorama Sentrawisata Tbk. --U9---1 94 94 91 93 -1 757,800 69,454,300 129 55.799 93 T/J 30,500 92 B 10,700 236 PANS Panin Sekuritas Tbk. --U8---1 975 1,010 910 935 -40 914,000 863,292,000 421 680.000 940 J 1,000 935 T/B 20,600 237 PBID Panca Budi Idaman Tbk. XDU3---1 870 875 860 860 -10 69,000 59,740,000 47 101.176 870 J 4,100 860 T/B 600 238 PBRX Pan Brothers Tbk. --M4---1 272 278 270 272 0 62,500 17,005,600 18 481.416 272 T/J 17,700 270 B 1,200 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 700 J 40,000 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,290 1,340 1,235 1,285 -5 448,600 585,125,500 322 107.262 1,285 T/J 15,000 1,275 B 200 241 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,160 1,115 1,150 15 201,770,400 229,922,291,000 11,298 383.333 1,155 J 4,812,600 1,150 T/B 16,353,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 520 530 510 515 -5 136,700 70,683,500 125 100.488 525 J 4,000 515 T/B 19,900 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,320 2,330 2,330 2,330 10 18,500 43,105,000 6 966.845 2,340 J 2,000 2,330 T/B 9,100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 810 805 780 795 -15 3,477,000 2,755,178,500 444 1,323.676 800 J 140,500 795 T/B 3,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 163,300 8,165,000 61 50.000 50 T/J 8,620,800 0 B 0 246 PNIN Paninvest Tbk. --U8---1 770 775 760 760 -10 119,900 91,713,000 43 808.167 775 J 2,600 760 T/B 20,400 247 PNLF Panin Financial Tbk. --M8K--1 188 190 184 186 -2 19,473,700 3,618,479,400 779 201.038 187 J 329,000 186 T/B 1,100 248 POLL Pollux Properti Indonesia Tbk. --U6---1 6,175 6,700 5,875 6,075 -100 53,200 324,525,000 246 987.805 6,075 T/J 1,900 5,975 B 400 249 PPRE PP Presisi Tbk. --U7---1 198 198 185 194 -4 14,512,200 2,819,124,100 2,501 45.116 195 J 90,200 193 B 7,400 250 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 1,860,500 93,025,000 101 108.108 50 T/J 75,063,400 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 142 143 142 143 1 65,100 9,304,900 3 80.504 142 J 1,100 133 B 3,200 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,140 3,140 3,140 -30 5,100 16,014,000 15 48.308 3,200 J 100 3,140 T/B 5,500 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 167 173 166 171 4 82,500 13,702,200 19 126.667 171 T/J 50,500 166 B 100,600 254 PTBA Bukit Asam Tbk. XDM2BX-1 2,060 2,080 2,010 2,030 -30 63,577,100 129,070,620,000 11,195 1,765.217 2,040 J 1,326,700 2,030 T/B 537,600 255 PTIS Indo Straits Tbk. --U7---1 179 175 175 175 -4 3,200 560,000 3 18.421 185 J 400 175 T/B 1,100 256 PTPP PP (Persero) Tbk. XDM6XX-1 890 895 870 875 -15 37,128,300 32,759,675,000 3,687 164.474 880 J 15,500 875 T/B 745,500 257 PTRO Petrosea Tbk. --M2---1 1,330 1,340 1,310 1,325 -5 298,400 394,047,500 132 1,060.000 1,325 T/J 35,900 1,320 B 1,000 258 PTSN Sat Nusapersada Tbk --M4---1 192 192 182 187 -5 2,270,300 423,312,600 338 96.724 188 J 229,000 187 T/B 555,400 259 PUDP Pudjiadi Prestige Tbk. --U9---1 242 0 0 242 0 0 0 0 30.184 246 J 200 240 B 200 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 98 132 92 132 34 94,361,900 11,436,379,900 7,902 44.000 0 J 0 132 T/B 35,215,300 261 PWON Pakuwon Jati Tbk. --M6B3-1 424 428 414 426 2 80,104,200 33,634,578,400 5,671 1,642.315 426 T/J 983,200 424 B 328,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 825 835 810 810 -15 303,800 249,122,500 180 73.636 810 T/J 53,100 805 B 5,400 263 RAJA Rukun Raharja Tbk. XDM7---1 109 109 107 107 -2 3,083,700 332,227,900 355 367.546 107 T/J 98,600 106 B 379,200 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 615 595 605 -5 6,499,000 3,906,155,500 1,269 378.125 605 T/J 551,600 600 B 101,500 265 RANC Supra Boga Lestari Tbk. --U9---1 352 356 352 352 0 17,400 6,126,800 9 70.400 356 J 62,800 352 T/B 200 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 5,015,600 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 5,350 4,980 4,980 4,980 -370 50,000 249,000,000 1 262.355 5,350 J 1,700 4,980 T/B 200 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 298 J 9,900 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 97 97 91 94 -3 217,700 20,145,100 36 14.929 94 T/J 20,800 93 B 5,300 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 248 244 232 236 -12 41,300 9,691,200 10 1,846.635 240 J 59,200 236 T/B 6,800 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,180 1,190 0 244,300 289,051,500 32 466.667 1,195 J 657,600 1,190 T/B 10,000 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 340 348 334 348 8 289,700 99,019,800 108 290.000 350 J 8,700 348 T/B 300 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,125 9,000 9,125 25 3,800 34,325,000 9 5,887.097 9,125 T/J 1,600 9,000 B 1,100 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,195 1,140 1,160 -5 48,934,400 56,833,752,000 3,384 524.761 1,160 T/J 376,200 1,155 B 643,900 275 SDPC Millennium Pharmacon International Tbk. --U9---1 94 96 94 96 2 400 37,800 3 64.082 97 J 300 96 T/B 100 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 660 655 650 650 -10 5,400 3,523,000 6 727.029 725 J 3,700 650 T/B 4,200 277 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,200 2,060 2,100 -90 45,600 96,535,000 35 89.744 2,100 T/J 1,640,700 2,090 B 9,300 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,250 1,210 1,220 10 7,059,400 8,667,737,500 2,244 210.345 1,225 J 46,600 1,220 T/B 371,000 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,300 5,375 5,250 5,250 -50 38,800 204,420,000 82 59.626 5,300 J 1,200 5,250 T/B 38,700 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 264 270 256 260 -4 2,359,900 610,348,600 343 23.636 260 T/J 572,000 258 B 687,600 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 312 314 306 312 0 4,378,500 1,356,656,600 538 55.714 312 T/J 169,300 310 B 182,600 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,130 1,130 1,075 1,085 -45 124,500 135,500,500 120 1,310.386 1,090 J 10,400 1,085 T/B 8,500 283 SMDR Samudera Indonesia Tbk. --U7---1 168 180 167 173 5 1,236,900 214,439,700 287 694.277 175 J 10,000 173 T/B 8,800 284 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,500 9,575 9,425 9,475 -25 2,388,700 22,686,915,000 1,273 3,297.028 9,500 J 119,000 9,475 T/B 206,000 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 171 180 171 171 0 57,300 10,034,900 21 88.601 175 J 35,500 171 T/B 2,000 286 SMMA Sinarmas Multiartha Tbk. --U8---1 17,500 17,600 17,500 17,600 100 2,700 47,350,000 11 1,311.994 17,600 T/J 1,100 16,325 B 100 287 SMRA Summarecon Agung Tbk. --M6K--1 620 620 595 600 -20 21,400,700 12,949,062,000 2,084 985.869 605 J 53,700 600 T/B 3,119,100 288 SMSM Selamat Sempurna Tbk. --U4K--1 1,080 1,080 1,055 1,060 -20 2,460,200 2,615,889,000 1,145 2,831.272 1,070 J 25,900 1,060 T/B 564,200 289 SOCI Soechi Lines Tbk. --M7---1 126 128 124 125 -1 5,387,400 675,846,000 358 22.727 126 J 533,800 125 T/B 81,000 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,300 J 900 0 B 0 291 SPMA Suparma Tbk. --U3---1 260 270 250 266 6 6,300 1,611,600 8 119.240 264 J 15,000 246 B 1,200 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 135 134 134 0 500 67,200 3 143.008 133 J 10,000 127 B 50,000 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 194 187 189 -4 38,882,200 7,338,162,400 2,214 78.750 190 J 1,191,800 189 T/B 3,128,600 294 SRSN Indo Acidatama Tbk --U3---1 54 55 53 54 0 1,195,000 64,757,800 81 9.835 54 T/J 89,700 53 B 1,741,100 295 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 394 384 390 0 21,788,700 8,485,169,800 1,153 160.000 390 T/J 41,000 388 B 430,400 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 790 770 790 0 620,800 485,394,000 224 117.910 790 T/J 207,400 785 B 857,000 297 STAR Buana Artha Anugerah Tbk. --U4---1 135 135 128 135 0 768,000 103,573,500 14 132.353 136 J 20,000 129 B 300 298 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,598,000 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 115,851,300 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,110 1,110 1,090 1,110 0 20,006,200 22,027,775,500 1,631 274.074 1,110 T/J 45,400 1,105 B 16,400 302 TBLA Tunas Baru Lampung Tbk. --M5---1 555 560 540 550 -5 1,901,200 1,038,293,500 221 125.242 550 T/J 205,600 545 B 144,500 303 TCID Mandom Indonesia Tbk. --U5---1 7,500 0 0 7,500 0 0 0 0 735.640 7,700 J 100 7,450 B 500 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 93 94 91 92 -1 2,741,000 252,055,600 270 40.351 93 J 138,500 91 B 523,300 305 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 69 65 68 1 1,198,500 80,593,700 176 34.000 68 T/J 338,400 67 B 133,000 307 TINS Timah Tbk. --M2K--1 595 600 585 600 5 7,438,400 4,415,245,500 672 306.596 600 T/J 532,000 595 B 193,300 308 TIRT Tirta Mahakam Resources Tbk --U3---1 53 54 51 54 1 10,400 531,900 4 24.686 53 J 10,000 51 B 50,300 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,780 4,770 4,670 4,750 -30 3,185,200 15,017,117,000 1,824 293.684 4,760 J 32,700 4,750 T/B 10,000 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. CDM7BX-1 3,190 3,250 3,160 3,180 -10 156,613,200 498,271,222,000 17,270 1,671.177 3,190 J 6,561,300 3,180 T/B 2,717,800 311 TMAS Temas Tbk. --M7---1 124 126 117 119 -5 1,229,900 147,146,700 195 273.702 119 T/J 194,500 118 B 30,500 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 376 364 356 364 -12 193,600 70,238,000 30 76.812 364 T/J 11,600 360 B 10,000 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 200 10,000 1 80.475 50 T/J 141,312,700 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 320 322 318 322 2 1,178,300 378,030,200 206 115.733 322 T/J 309,700 320 B 386,600 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,005 1,020 995 1,020 15 89,348,200 89,905,572,000 11,203 4,858.762 1,020 T/J 18,076,100 1,015 B 30,700 316 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 317 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 122 111 119 0 398,600 47,370,300 15 119.917 122 J 6,300 116 B 20,000 318 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 0 230.255 398 J 41,700 380 B 10,000 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,450 1,375 1,380 5 1,600,600 2,244,531,500 411 246.182 1,380 T/J 211,800 1,375 B 26,400 321 TURI Tunas Ridean Tbk. CDU9---1 1,400 1,420 1,400 1,420 20 182,000 258,048,500 13 3,155.556 1,420 T/J 97,300 1,410 B 4,500 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,400 1,400 1,370 1,400 0 313,800 438,217,500 224 93.333 1,400 T/J 40,400 1,385 B 500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,620 1,630 1,605 1,615 -5 610,400 986,725,000 210 3,131.301 1,615 T/J 200 1,610 B 130,600 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,600 3,450 3,350 3,450 -150 2,100 7,121,000 8 127.774 3,450 T/J 8,200 3,400 B 300 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 61 61 57 59 -2 1,252,000 73,583,200 68 2.802 59 T/J 37,100 58 B 8,600 326 UNTR United Tractors Tbk. XDM9BX-1 16,475 16,900 16,175 16,700 225 1,720,400 28,553,437,500 2,451 19,880.952 16,700 T/J 184,600 16,675 B 2,000 327 UNVR Unilever Indonesia Tbk. --M5BX-1 7,900 7,950 7,800 7,925 25 11,377,500 89,593,527,500 6,957 202,892.985 7,925 T/J 420,600 7,900 B 128,400 328 VICO Victoria Investama Tbk. --U8---1 89 92 84 86 -3 29,300 2,515,200 21 68.800 86 T/J 9,100 85 B 5,000 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,200 110,000 3 16.667 50 T/J 49,488,000 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 194 196 189 189 -5 180,700 34,378,600 19 83.605 191 J 1,000 189 T/B 17,200 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 195 196 191 193 -2 13,723,100 2,645,096,400 1,139 66.552 194 J 693,900 193 T/B 1,790,200 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 106 79 106 27 13,610,500 1,359,636,500 1,963 46.273 0 J 0 106 T/B 955,100 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 191 198 186 190 -1 13,238,600 2,541,250,300 1,180 29.231 190 T/J 143,300 189 B 496,300 334 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,230 1,240 1,190 1,195 -35 21,686,800 26,254,382,000 3,965 307.156 1,200 J 54,500 1,195 T/B 4,324,600 335 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 86 92 0 285,000 26,202,600 11 24.880 92 T/J 250,700 91 B 100 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 204 208 200 200 -4 75,100 15,058,000 29 30.321 204 J 600 200 T/B 3,000 337 WOOD Integra Indocabinet Tbk. --M5K--1 400 410 392 398 -2 71,510,600 28,659,401,400 5,883 153.077 398 T/J 1,068,700 396 B 1,036,600 338 WSBP Waskita Beton Precast Tbk. --M3K--1 199 199 192 196 -3 98,136,600 19,198,033,700 3,658 40.000 196 T/J 1,198,200 195 B 1,337,900 339 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 720 725 705 710 -10 17,607,900 12,517,725,500 1,924 191.633 710 T/J 2,541,900 705 B 1,639,500 340 WTON Wijaya Karya Beton Tbk. --M3K--1 288 286 282 284 -4 5,003,300 1,417,034,800 549 48.136 286 J 429,100 284 T/B 82,100 Total 3,198,876,600 3,812,418,460,700 400,987 2,586,047,500 198,928,800 Jakarta, 29 June 2020 Trading Division