List of Securities Quotation Main Board Date: Wednesday, 01 July 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 8,225 8,375 8,250 8,325 100 554,900 4,597,182,500 759 676.302 8,350 J 33,300 8,325 T/B 7,300 2 ABMM ABM Investama Tbk. XDU9---1 1,400 1,400 1,400 1,400 0 100 140,000 1 37.333 1,400 T/J 6,400 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,530 1,460 1,465 -45 16,645,900 24,588,057,000 7,050 1,786.585 1,465 T/J 75,200 1,460 B 827,000 4 ACST Acset Indonusa Tbk. --U6---1 256 256 254 254 -2 242,400 61,612,000 40 10.667 256 J 35,800 254 T/B 77,300 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 620 600 605 -5 13,464,500 8,160,546,000 1,612 475.132 610 J 795,200 605 T/B 474,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,200 7,200 7,075 7,175 -25 72,100 514,432,500 120 308.602 7,175 T/J 19,500 7,150 B 25,400 7 ADMG Polychem Indonesia Tbk --U3---1 101 101 100 101 0 464,600 46,539,100 33 9.015 101 T/J 528,600 100 B 147,200 8 ADRO Adaro Energy Tbk. --M2BX-1 995 1,045 990 1,045 50 98,514,700 100,797,910,000 10,223 95.000 1,050 J 4,903,000 1,045 T/B 21,342,900 9 AGII Aneka Gas Industri Tbk. --M3---1 530 565 525 560 30 1,314,100 721,831,500 100 50.909 565 J 12,400 560 T/B 63,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 122 124 121 123 1 2,556,000 312,437,600 214 200.954 123 T/J 777,700 122 B 1,063,100 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 2,540 2,550 2,450 2,480 -60 10,960,200 27,328,352,000 2,191 1,976.552 2,490 J 314,000 2,480 T/B 89,100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 386 0 0 386 0 0 0 0 192.850 384 J 1,300 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 196 197 196 197 1 191,000 37,438,000 10 179.091 197 T/J 247,900 196 B 119,700 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,070 3,070 -230 21,100 65,381,000 19 125.306 3,070 T/J 16,900 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 815 785 795 0 500,300 398,719,500 146 2,028.630 800 J 100,600 795 T/B 39,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 488 540 478 540 52 900 459,400 9 45.000 550 J 100 486 B 200 18 ANTM Aneka Tambang Tbk. --M2XX-1 605 615 595 600 -5 21,393,300 12,863,262,500 2,629 395.596 605 J 5,613,900 600 T/B 13,388,900 19 APLI Asiaplast Industries Tbk. --U3---1 105 115 98 98 -7 17,400 1,723,100 24 81.667 103 J 2,400 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 114 115 110 112 -2 9,036,300 1,007,023,900 640 30.685 113 J 450,200 112 T/B 34,000 21 ARNA Arwana Citramulia Tbk. --M3---1 382 386 370 380 -2 996,500 378,848,000 71 2,582.750 382 J 2,500 378 B 246,200 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---1 905 940 940 940 35 100 94,000 1 277.655 935 J 400 900 B 1,600 24 ASGR Astra Graphia Tbk. XDU9---1 680 690 675 675 -5 65,400 44,507,500 51 139.949 685 J 24,200 675 T/B 84,200 25 ASII Astra International Tbk. XDM4BX-1 4,800 4,860 4,770 4,810 10 22,586,000 108,346,784,000 5,068 3,439.719 4,820 J 115,300 4,810 T/B 20,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,225 1,215 1,215 -15 5,200 6,348,000 4 2,250.000 1,220 J 2,500 1,215 T/B 700 27 ASRI Alam Sutera Realty Tbk. --M6---1 129 131 125 128 -1 25,908,800 3,293,463,400 1,480 121.905 129 J 1,177,900 128 T/B 44,700 28 ASSA Adi Sarana Armada Tbk. --M7K--1 402 406 398 400 -2 7,804,400 3,139,095,200 441 102.564 402 J 121,500 400 T/B 152,700 29 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 810 J 8,700 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 885 890 835 860 -25 1,419,900 1,217,451,000 584 777.788 865 J 4,900 860 T/B 155,100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 709,800 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 555 550 545 550 -5 400 219,500 2 7,133.593 550 T/J 1,000 545 B 1,000 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,475 29,000 28,375 29,000 525 12,791,800 367,746,390,000 10,592 16,571.429 29,000 T/J 1,196,400 28,850 B 10,200 34 BBKP Bank Bukopin Tbk. --M8---1 185 192 183 186 1 59,026,600 11,100,496,100 2,792 55.178 187 J 94,600 186 T/B 16,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,260 1,320 1,260 1,310 50 4,200 5,425,500 13 94.928 1,320 J 10,900 1,260 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,580 4,630 4,510 4,540 -40 37,014,300 168,401,539,000 9,222 21.836 4,540 T/J 214,800 4,530 B 748,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,070 3,030 3,060 30 101,290,700 308,915,877,000 10,462 3,497.143 3,070 J 2,518,700 3,060 T/B 1,189,200 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,369,300 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,245 1,265 1,235 1,250 5 76,020,700 94,795,104,000 7,131 163.043 1,255 J 2,387,500 1,250 T/B 651,900 40 BBYB Bank Yudha Bhakti Tbk. XRU8---1 238 276 234 244 6 1,057,200 269,962,200 130 248.422 254 J 10,000 244 T/B 190,900 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 156 160 155 157 1 7,818,400 1,240,693,100 13,802 445.238 157 T/J 14,800 156 B 230,600 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,690 2,740 2,710 2,730 40 859,800 2,340,828,000 358 1.542 2,730 T/J 29,100 2,720 B 2,100 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 114 118 111 112 -2 12,983,100 1,460,643,100 605 65.882 113 J 760,000 112 T/B 369,800 44 BFIN BFI Finance Indonesia Tbk. --M8---1 282 284 280 280 -2 5,430,700 1,531,639,600 411 1,434.867 282 J 240,000 280 T/B 3,293,100 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 312,800 15,640,000 10 146.220 50 T/J 33,118,900 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 945 945 935 935 -10 42,500 39,802,000 20 528.261 935 T/J 10,500 930 B 2,300 47 BIRD Blue Bird Tbk. --M7---1 1,090 1,135 1,085 1,105 15 1,461,900 1,632,828,500 340 17.000 1,110 J 3,200 1,105 T/B 90,600 48 BISI BISI International Tbk. --U1---1 825 825 805 825 0 57,900 47,458,500 42 412.500 825 T/J 65,000 815 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 770 755 765 5 1,940,500 1,479,483,000 996 127.500 765 T/J 87,000 760 B 111,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 505 500 505 5 3,059,400 1,541,124,500 668 117.442 505 T/J 1,173,300 500 B 5,337,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 67,600 3,380,000 12 3.455 50 T/J 185,248,900 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,400 70,000 3 0.658 50 T/J 169,184,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,950 5,025 4,910 4,990 40 33,873,800 167,761,490,000 7,270 1,503.614 4,990 T/J 9,300 4,980 B 5,700 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 56 53 56 2 23,000 1,265,000 6 11.200 56 T/J 23,400 55 B 18,000 55 BMTR Global Mediacom Tbk. --M9K--1 185 190 182 188 3 29,498,900 5,456,741,100 1,532 153.020 189 J 420,400 188 T/B 312,800 56 BNBA Bank Bumi Arta Tbk. --U8---1 288 292 290 290 2 166,000 48,161,400 18 181.250 292 J 23,200 290 T/B 2,700 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 720 740 720 740 20 1,355,100 988,223,500 386 5.464 740 T/J 472,500 735 B 45,000 58 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 160 161 0 200,900 32,205,100 29 1.918 161 T/J 570,400 160 B 113,600 59 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 5,971,400 7,583,918,000 199 13.828 1,270 T/J 2,025,000 1,265 B 8,533,600 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 78 83 73 77 -1 25,700 1,901,600 14 77.000 77 T/J 9,500 73 B 10,000 61 BRAM Indo Kordsa Tbk. XDU4---1 6,150 6,150 5,800 5,800 -350 1,200 6,995,000 7 225.729 5,900 J 500 0 B 0 62 BRIS Bank BRIsyariah Tbk. --M8---1 308 312 306 306 -2 5,248,600 1,612,141,800 837 60.000 308 J 486,900 306 T/B 764,800 63 BRPT Barito Pacific Tbk. --M3XX-1 1,160 1,165 1,140 1,150 -10 29,553,500 33,994,053,500 4,048 449.693 1,155 J 525,300 1,150 T/B 196,600 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 760 720 725 -15 32,550,600 23,786,731,500 3,322 142.016 730 J 31,200 725 T/B 3,119,700 65 BSIM Bank Sinarmas Tbk. --U8---1 545 530 510 510 -35 5,900 3,025,500 17 347.840 510 T/J 900 0 B 0 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 2,160 2,150 2,120 2,130 -30 21,100 45,126,000 35 412.342 2,130 T/J 1,700 2,120 B 18,700 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,210 3,110 3,130 -50 6,295,100 19,918,981,000 3,277 321.026 3,140 J 1,600 3,130 T/B 92,300 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 86 84 85 -1 292,100 24,663,900 35 46.068 85 T/J 61,500 84 B 132,000 70 BULL Buana Lintas Lautan Tbk. --M7---1 308 314 298 302 -6 114,960,100 35,016,229,200 5,563 29.533 302 T/J 609,600 300 B 757,300 71 BVIC Bank Victoria International Tbk. --U8---1 68 67 65 66 -2 312,100 20,624,800 49 62.410 67 J 10,000 66 T/B 29,900 72 BWPT Eagle High Plantations Tbk. --U1---1 89 90 88 90 1 6,167,200 548,791,000 388 19.684 90 T/J 2,156,400 89 B 358,000 73 BYAN Bayan Resources Tbk. --U2---1 12,525 12,525 12,475 12,475 -50 200 2,500,000 2 215.086 12,450 J 500 11,800 B 200 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 208 202 208 2 164,000 33,757,600 48 63.030 208 T/J 27,000 202 B 77,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 12,300 615,000 8 28.571 50 T/J 74,248,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,995 2,070 2,000 2,020 25 153,200 310,841,000 108 417.355 2,030 J 10,000 2,020 T/B 5,300 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 206 206 192 192 -14 3,556,900 690,580,600 85 15.024 192 T/J 2,347,300 0 B 0 78 CITY Natura City Developments Tbk. --U6---1 52 52 51 52 0 3,900 200,800 4 43.333 52 T/J 95,200 50 B 69,100 79 CLEO Sariguna Primatirta Tbk. --M5K--1 466 468 462 466 0 5,124,000 2,382,771,200 493 2,026.087 466 T/J 282,400 464 B 16,900 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,390 1,390 1,390 -100 1,000 1,390,000 4 133.007 1,540 J 200 1,390 T/B 4,700 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 87,770,300 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,700 5,525 5,575 0 4,612,500 25,772,967,500 2,975 25,390.536 5,600 J 47,500 5,575 T/B 211,000 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 3 45.455 50 T/J 152,722,400 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 37,100 12,985,000 3 176.620 380 J 300 348 B 33,600 85 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 86 CTRA Ciputra Development Tbk. --M6XX-1 610 620 600 605 -5 30,284,500 18,332,169,000 2,626 135.456 610 J 254,900 605 T/B 4,273,200 87 DART Duta Anggada Realty Tbk. --U6---1 280 270 270 270 -10 1,800 486,000 2 49.913 270 T/J 500 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 233,104,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 22.222 50 T/J 15,584,400 0 B 0 90 DILD Intiland Development Tbk. --U6---1 188 189 186 189 1 1,339,900 252,773,200 102 32.935 189 T/J 740,900 187 B 100 91 DLTA Delta Djakarta Tbk. --U5---1 5,100 4,990 4,990 4,990 -110 300 1,497,000 1 29,828.442 4,990 T/J 600 4,900 B 100 92 DMAS Puradelta Lestari Tbk. --M6K--1 172 175 164 165 -7 93,789,700 15,613,841,700 3,382 78.571 166 J 793,900 165 T/B 3,287,200 93 DMND Diamond Food Indonesia Tbk. --U5---1 940 940 925 940 0 17,300 16,127,000 33 102.732 940 T/J 2,700 930 B 400 94 DNAR Bank Oke Indonesia Tbk. --U8---1 169 0 0 169 0 0 0 0 153.636 174 J 100 173 B 30,000 95 DOID Delta Dunia Makmur Tbk. --M2---1 136 139 132 138 2 10,282,800 1,399,151,600 461 186.830 139 J 498,000 138 T/B 927,100 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 240 268 242 242 2 5,100 1,349,200 14 78.628 270 J 1,200 244 B 1,600 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 78 78 75 75 -3 252,500 18,938,700 7 13.636 78 J 4,600 75 T/B 2,600 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 70 71 66 68 -2 890,400 59,840,700 120 38.700 68 T/J 80,900 67 B 3,200 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 360 362 346 350 -10 903,400 320,582,800 75 94.595 350 T/J 51,200 346 B 200,000 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,425 19,425 18,700 19,400 -25 700 13,395,000 7 1,293.333 19,400 T/J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 505 505 492 494 -11 844,900 417,997,200 291 97.822 494 T/J 19,400 492 B 295,000 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,190 2,170 2,190 10 1,900 4,159,000 8 806.121 2,200 J 33,100 2,190 T/B 1,900 103 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 50 -1 2,113,200 106,734,300 48 14.286 51 J 547,000 50 T/B 3,030,500 104 EKAD Ekadharma International Tbk. --U3---1 1,035 1,080 1,030 1,080 45 683,600 724,852,500 299 2,741.673 1,080 T/J 1,600 1,065 B 1,000 105 ELSA Elnusa Tbk. --M2K--1 220 224 218 224 4 20,261,600 4,494,009,800 1,266 56.000 226 J 6,338,500 224 T/B 3,132,500 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 677,438,800 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 680.556 4,890 J 400 4,560 B 700 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,275 1,230 1,255 0 7,131,800 8,936,582,500 1,712 125.500 1,255 T/J 811,500 1,250 B 96,100 109 ESSA Surya Esa Perkasa Tbk. --M3K--1 154 158 153 156 2 525,500 81,262,700 61 290.443 157 J 35,000 156 T/B 25,200 110 ESTI Ever Shine Tex Tbk. --U4---1 51 51 51 51 0 100 5,100 1 20.481 51 T/J 63,200 50 B 61,700 111 ETWA Eterindo Wahanatama Tbk --U3---1 78 79 77 79 1 600 46,400 3 6.506 79 T/J 100,100 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 2,770 2,800 2,700 2,730 -40 4,448,900 12,149,184,000 1,978 138.550 2,740 J 45,700 2,730 T/B 35,000 113 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 0 0 7,150 0 0 0 0 1,638.555 7,250 J 100 7,000 B 500 114 FILM MD Pictures Tbk. --U9---1 171 172 161 165 -6 515,700 86,234,000 139 78.571 170 J 78,000 165 T/B 106,700 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,011,600 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 97 99 94 97 0 48,802,300 4,670,711,900 2,545 5.389 98 J 3,104,200 97 T/B 1,313,200 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 7,382,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,400 1,400 1,395 1,400 0 110,100 154,139,500 2 1,120.000 1,485 J 100 1,405 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 47,175 47,400 46,825 47,000 -175 578,600 27,167,987,500 2,171 1,834.146 47,050 J 2,000 47,000 T/B 24,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,975 1,950 1,950 1,950 -25 100 195,000 1 166.667 1,925 J 21,700 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 252 240 244 -2 18,436,200 4,514,299,200 2,034 32.800 244 T/J 1,478,400 242 B 1,323,500 123 GJTL Gajah Tunggal Tbk. --M4---1 384 388 380 380 -4 4,189,900 1,596,833,400 314 74.603 382 J 205,700 380 T/B 606,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 83 85 83 84 1 1,159,900 97,415,600 131 21.000 85 J 782,400 84 T/B 67,900 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,300 1,300 1,290 1,300 0 232,700 301,816,500 137 101.167 1,300 T/J 20,700 1,295 B 100 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 50 51 0 2,920,500 148,012,300 121 21.999 51 T/J 175,500 50 B 5,464,300 127 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 90 90 1 694,800 62,834,200 19 36.000 91 J 5,000 89 B 858,500 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 12,988,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 139 130 130 130 -9 4,900 637,000 7 73.134 130 T/J 30,700 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 555 605 520 540 -15 1,600 854,500 9 102.857 535 J 200 530 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 3,050 3,140 3,050 3,050 0 308,500 947,225,000 132 82.432 3,130 J 19,900 3,050 T/B 2,200 134 HERO Hero Supermarket Tbk. --U9---1 860 910 865 865 5 17,000 15,062,500 31 1,805.544 890 J 4,700 865 T/B 700 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,340 3,180 3,300 130 188,000 612,652,000 138 1,010.225 3,300 T/J 1,200 3,290 B 4,300 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 520 520 520 0 6,900 3,588,000 2 800.000 520 T/J 4,400 496 B 300 137 HKMU HK Metals Utama Tbk. --U9---1 84 86 79 80 -4 69,203,700 5,548,998,000 2,303 34.783 80 T/J 1,010,300 79 B 9,470,500 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,645 1,660 1,620 1,625 -20 23,273,700 37,932,797,000 5,549 8,112.021 1,630 J 21,800 1,625 T/B 1,261,400 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 660 645 650 -10 12,570,900 8,187,323,500 875 209.677 650 T/J 99,500 645 B 553,200 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 1,700 85,000 4 27.027 50 T/J 470,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 212 218 198 212 0 532,800 111,008,600 122 70.667 212 T/J 24,200 210 B 103,000 142 HRUM Harum Energy Tbk. --M2K--1 1,190 1,200 1,180 1,200 10 66,200 79,059,000 100 23.077 1,205 J 6,900 1,200 T/B 1,900 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,350 9,400 9,200 9,200 -150 7,022,000 64,950,102,500 5,502 341.057 9,225 J 19,300 9,200 T/B 85,200 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 202 202 188 188 -14 1,132,100 212,892,300 83 14.688 188 T/J 471,600 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 163 152 152 152 -11 2,791,500 424,308,000 528 144.762 152 T/J 4,783,000 0 B 0 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 256 260 252 254 -2 71,100 18,159,600 23 166.013 256 J 17,700 254 T/B 200 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,400 70,000 5 14.286 50 T/J 5,864,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 655 650 610 615 -40 13,801,600 8,501,180,000 1,758 82.564 620 J 102,500 615 T/B 321,800 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 268 260 250 250 -18 42,599,800 10,756,106,400 814 50.000 252 J 97,900 250 T/B 12,659,600 151 INAF Indofarma (Persero) Tbk. --U5---1 985 995 980 985 0 570,900 563,962,500 230 394.000 990 J 40,600 985 T/B 122,200 152 INCI Intanwijaya Internasional Tbk --U3---1 344 430 356 430 86 692,200 286,566,200 207 46.507 0 J 0 430 T/B 43,200 153 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,820 2,770 2,800 0 11,307,500 31,536,707,000 1,869 1,142.857 2,810 J 460,600 2,800 T/B 30,600 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,600 6,475 6,550 25 10,713,100 69,930,885,000 4,385 1,121.211 6,550 T/J 462,300 6,525 B 13,800 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,170 2,050 2,070 -130 50,700 104,454,000 13 278.792 2,130 J 200 2,070 T/B 11,600 156 INDS Indospring Tbk. --M4---1 1,985 0 0 1,985 0 0 0 0 186.094 1,985 J 600 1,940 B 200 157 INDY Indika Energy Tbk. --M2K--1 670 675 650 675 5 4,954,900 3,296,092,500 750 22.881 680 J 305,100 675 T/B 556,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,975 6,400 5,850 6,300 325 24,512,400 152,392,535,000 10,742 324.630 6,325 J 42,000 6,300 T/B 2,738,900 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 80,900 4,045,300 9 0.286 50 T/J 89,800 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,800 11,950 11,400 11,500 -300 3,754,900 43,364,805,000 4,495 460.000 11,525 J 400 11,500 T/B 57,000 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 450 450 420 428 -22 8,843,600 3,787,909,400 2,493 26.098 430 J 123,100 428 T/B 356,200 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 72 71 71 71 -1 31,000 2,201,000 4 33.810 71 T/J 19,200 70 B 17,000 163 IPTV MNC Vision Networks Tbk. --U9---1 376 382 370 374 -2 18,592,800 7,022,689,800 14,817 155.833 376 J 497,300 374 T/B 13,800 164 ISAT Indosat Tbk. --M7K--1 2,350 2,380 2,320 2,320 -30 2,111,000 4,926,217,000 1,121 165.714 2,330 J 2,200 2,320 T/B 66,600 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 125 121 122 -2 3,112,400 381,053,600 224 41.356 123 J 10,000 122 T/B 304,700 166 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,300 7,050 7,250 150 4,387,700 31,474,920,000 2,483 51.786 7,275 J 70,500 7,250 T/B 472,600 167 JAWA Jaya Agra Wattie Tbk. --U1---1 68 68 68 68 0 500 34,000 2 13.600 71 J 10,800 65 B 3,000 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 400 400 400 0 100 40,000 1 331.079 372 J 12,500 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,185 1,205 1,155 1,160 -25 29,234,900 34,336,048,000 4,704 317.113 1,165 J 54,600 1,160 T/B 1,389,800 170 JRPT Jaya Real Property Tbk. --M6K--1 408 414 408 410 2 1,220,900 500,205,200 196 394.231 410 T/J 165,000 408 B 129,000 171 JSKY Sky Energy Indonesia Tbk. --U4---1 88 83 82 82 -6 3,676,600 301,618,300 290 41.000 82 T/J 10,532,900 0 B 0 172 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,420 4,300 4,400 0 6,597,900 28,738,084,000 3,854 259.464 4,400 T/J 257,500 4,380 B 500 173 KAEF Kimia Farma Tbk. --M5---1 1,120 1,135 1,095 1,100 -20 2,845,500 3,148,349,000 941 1,100.000 1,105 J 125,500 1,100 T/B 97,000 174 KBLI KMI Wire & Cable Tbk. --M4K--1 394 402 392 394 0 2,814,100 1,112,529,000 256 47.874 398 J 892,100 394 T/B 1,900 175 KEEN Kencana Energi Lestari Tbk. --M7---1 348 356 340 352 4 2,174,700 753,391,200 76 88.889 352 T/J 8,400 340 B 7,400 176 KICI Kedaung Indah Can Tbk --U5---1 187 196 186 195 8 2,700 525,100 9 41.400 196 J 1,500 186 B 46,000 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 144 149 136 144 0 2,682,100 385,038,400 159 4.996 145 J 802,800 144 T/B 4,444,400 178 KINO Kino Indonesia Tbk. --M5---1 3,450 3,660 3,450 3,580 130 2,569,500 9,070,829,000 652 94.211 3,580 T/J 19,200 3,560 B 1,500 179 KKGI Resource Alam Indonesia Tbk. --U2---1 204 204 190 200 -4 246,300 47,205,700 85 701.754 200 T/J 9,900 0 B 0 180 KLBF Kalbe Farma Tbk. --M5BX-1 1,460 1,480 1,455 1,465 5 15,494,600 22,690,744,500 3,621 14,288.501 1,465 T/J 17,900 1,460 B 2,100 181 KOBX Kobexindo Tractors Tbk. --U9---1 93 102 91 93 0 4,983,100 484,175,900 690 23.250 93 T/J 228,700 92 B 106,200 182 KOTA DMS Propertindo Tbk. --U6---1 650 655 635 650 0 12,540,800 8,115,166,000 698 325.000 650 T/J 16,900 645 B 6,000 183 KPAL Steadfast Marine Tbk. --U4---1 71 75 67 72 1 3,293,400 239,166,200 328 62.609 73 J 206,700 72 T/B 6,700 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 276 280 272 272 -4 8,900,100 2,430,944,000 1,138 33.816 274 J 113,100 272 T/B 382,500 185 KREN Kresna Graha Investama Tbk. --U9---1 155 158 145 145 -10 147,426,300 21,890,774,300 6,263 1,508.531 145 T/J 3,467,300 0 B 0 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 600 30,000 3 7.806 50 T/J 30,890,200 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,650 7,250 7,200 7,250 -400 5,600 40,420,000 13 119.835 7,125 J 700 0 B 0 188 LINK Link Net Tbk. XDM9---1 2,250 2,270 2,160 2,180 -70 1,860,500 4,137,437,000 1,635 136.250 2,190 J 900 2,180 T/B 69,200 189 LION Lion Metal Works Tbk. --U3---1 320 320 298 298 -22 31,600 9,517,400 24 186.636 306 J 1,000 300 B 100 190 LPCK Lippo Cikarang Tbk --U6---1 855 865 835 845 -10 1,086,900 921,216,500 300 95.271 850 J 87,100 845 T/B 900 191 LPGI Lippo General Insurance Tbk. --U8---1 3,800 0 0 3,800 0 0 0 0 170.787 3,850 J 5,000 0 B 0 192 LPKR Lippo Karawaci Tbk. --M6K--1 171 172 164 165 -6 14,829,700 2,455,192,600 1,361 53.281 166 J 10,000 165 T/B 42,100 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,615 1,635 1,570 1,595 -20 24,192,300 38,746,641,500 5,662 36.142 1,595 T/J 15,000 1,590 B 100 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 845 820 845 15 9,217,900 7,693,270,500 1,509 218.065 850 J 879,200 845 T/B 231,500 195 LTLS Lautan Luas Tbk. XDU9---1 450 450 430 432 -18 115,200 50,311,200 72 152.711 442 J 9,900 432 T/B 200 196 MAIN Malindo Feedmill Tbk. --M3K--1 585 590 570 570 -15 3,307,300 1,905,348,500 585 323.864 575 J 60,400 570 T/B 643,200 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,900 145,000 7 6.835 50 T/J 399,719,300 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--1 780 790 765 785 5 45,847,300 35,532,060,000 3,870 1,259.729 790 J 1,310,500 785 T/B 110,000 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 470 540 468 540 70 20,416,000 10,334,269,900 3,496 1,080.000 540 T/J 52,100 535 B 51,800 201 MASA Multistrada Arah Sarana Tbk. --U4---1 580 600 550 600 20 31,600 17,447,000 10 426.621 600 T/J 111,800 550 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 6,050 B 200 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 318 326 316 322 4 942,700 302,693,200 148 20.125 324 J 14,900 320 B 13,800 204 MBTO Martina Berto Tbk. --U5---1 63 63 60 63 0 8,200 503,800 7 8.514 64 J 3,000 61 B 8,100 205 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 138 139 136 137 -1 3,064,600 420,932,000 159 122.879 138 J 282,600 137 T/B 270,700 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,156,400 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 62 62 58 58 -4 51,215,900 2,982,299,600 1,093 17.213 58 T/J 18,505,900 0 B 0 208 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 10,000 500,000 1 8.039 50 T/J 61,238,200 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 452 470 448 470 18 40,850,700 18,643,602,200 2,994 827.800 472 J 321,400 470 T/B 1,625,200 210 MEGA Bank Mega Tbk. --U8---1 6,550 0 0 6,550 0 0 0 0 4,774.470 7,050 J 10,000 6,200 B 100 211 META Nusantara Infrastructure Tbk. --U7---1 105 109 102 102 -3 471,800 48,818,400 49 30.902 106 J 8,000 102 T/B 82,500 212 MGRO Mahkota Group Tbk. --M1K--1 690 700 685 690 0 1,902,900 1,320,438,500 159 306.667 690 T/J 171,300 685 B 10,400 213 MIKA Mitra Keluarga Karyasehat Tbk. CDM9KB-1 2,270 2,440 2,270 2,350 80 14,920,400 35,235,646,000 4,648 138.359 2,390 J 19,300 2,350 T/B 148,800 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,025 10,000 10,000 -25 67,100 672,665,000 71 63,694.268 10,300 J 300 10,000 T/B 11,700 215 MLPL Multipolar Tbk. --M9---1 53 54 52 53 0 2,038,500 107,869,600 93 6.079 53 T/J 167,100 52 B 1,237,500 216 MLPT Multipolar Technology Tbk. --U9---1 625 680 585 600 -25 2,910,200 1,791,698,500 1,240 125.000 605 J 54,400 600 T/B 300 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 915 885 890 -15 54,418,800 48,584,021,000 7,202 98.889 895 J 440,100 890 T/B 1,124,400 218 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 488 505 488 490 2 1,812,300 891,887,700 639 32.667 490 T/J 471,600 488 B 279,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 117 120 116 116 -1 485,200 56,834,100 72 48.770 117 J 3,000 116 T/B 116,700 220 MRAT Mustika Ratu Tbk. --U5---1 128 128 125 125 -3 89,900 11,456,400 21 19.231 126 J 19,900 125 T/B 5,500 221 MSIN MNC Studios International Tbk. --M9---1 256 260 254 258 2 468,700 120,546,800 116 51.600 258 T/J 174,700 254 B 50,100 222 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 5,500 995 B 500 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,295 1,450 1,300 1,410 115 1,571,700 2,139,438,000 770 2,538.345 1,415 J 5,600 1,410 T/B 14,000 224 MTLA Metropolitan Land Tbk. --U6---1 404 390 390 390 -14 200 78,000 2 163.968 420 J 100,100 390 T/B 200 225 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 1,000 1,015 0 144,200 146,135,500 26 120.894 1,015 T/J 391,300 1,010 B 15,700 226 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,270 2,230 2,250 -10 4,984,200 11,199,006,000 1,323 11,255.628 2,250 T/J 97,800 2,240 B 22,900 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 53 51 51 1 19,600 1,000,400 3 7.666 52 J 1,500 51 T/B 800 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 480 486 476 476 -4 316,600 151,700,400 178 146.462 482 J 2,900 476 T/B 50,600 229 NISP Bank OCBC NISP Tbk. --U8---1 735 750 740 740 5 54,900 40,667,500 11 896.709 740 T/J 252,200 735 B 400 230 NOBU Bank Nationalnobu Tbk. --U8---1 790 785 785 785 -5 100 78,500 1 209.333 780 J 1,000 745 B 100 231 NRCA Nusa Raya Cipta Tbk. --U6---1 348 348 346 348 0 22,200 7,695,600 12 40.941 348 T/J 35,600 346 B 10,400 232 NZIA Nusantara Almazia Tbk. --U6---1 212 202 198 198 -14 26,300 5,216,500 15 90.000 198 T/J 32,500 0 B 0 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 10,100 505,000 3 98.922 50 T/J 2,880,400 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 78 89 76 83 5 17,855,200 1,505,738,600 1,494 83.000 84 J 160,300 83 T/B 545,800 235 PANR Panorama Sentrawisata Tbk. --U9---1 101 103 94 94 -7 4,112,300 398,838,600 417 56.399 94 T/J 1,293,800 0 B 0 236 PANS Panin Sekuritas Tbk. --U8---1 1,015 1,050 975 1,000 -15 813,400 811,057,000 257 727.273 1,005 J 2,800 1,000 T/B 105,900 237 PBID Panca Budi Idaman Tbk. XDU3---1 865 865 850 860 -5 7,400 6,366,500 11 101.176 860 T/J 6,700 850 B 3,800 238 PBRX Pan Brothers Tbk. --M4---1 280 284 280 282 2 2,893,700 815,599,800 72 499.115 282 T/J 249,100 280 B 12,700 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 655 J 1,900 610 B 100 240 PEHA Phapros Tbk. --U5---1 1,310 1,345 1,300 1,305 -5 497,500 652,023,000 228 108.932 1,310 J 7,300 1,305 T/B 1,800 241 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,110 1,135 0 113,680,900 129,432,896,500 7,187 378.333 1,140 J 2,308,000 1,135 T/B 7,336,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 535 520 530 0 157,000 82,526,000 31 103.415 530 T/J 700 525 B 51,700 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,330 2,850 2,390 2,830 500 10,500 25,687,000 10 1,174.323 2,800 J 100 2,350 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 815 820 795 795 -20 1,319,600 1,059,528,500 266 1,323.676 795 T/J 10,300 790 B 292,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,800 140,000 5 50.000 50 T/J 7,571,200 0 B 0 246 PNIN Paninvest Tbk. --U8---1 750 750 725 735 -15 99,000 72,844,500 57 781.582 745 J 7,200 735 T/B 10,000 247 PNLF Panin Financial Tbk. --M8K--1 184 184 177 178 -6 24,292,600 4,358,975,600 1,554 192.391 180 J 1,910,100 178 T/B 1,380,800 248 POLL Pollux Properti Indonesia Tbk. --U6---1 5,900 6,100 5,500 5,575 -325 86,600 487,810,000 242 906.504 5,575 T/J 1,800 5,500 B 2,400 249 PPRE PP Presisi Tbk. --U7---1 190 193 188 191 1 9,714,100 1,860,822,400 2,161 44.419 191 T/J 256,500 190 B 12,300 250 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 313,200 15,660,000 64 108.108 50 T/J 70,776,000 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 143 149 146 146 3 200 29,500 2 82.193 145 J 1,100 134 B 1,000 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,120 3,190 3,100 3,190 70 21,200 66,010,000 19 49.077 3,190 T/J 1,800 3,150 B 2,500 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 169 169 165 169 0 31,000 5,120,500 13 125.185 169 T/J 54,500 166 B 23,800 254 PTBA Bukit Asam Tbk. XDM2BX-1 2,020 2,090 1,995 2,090 70 82,565,200 168,158,021,500 14,031 1,817.391 2,100 J 3,333,200 2,090 T/B 8,686,600 255 PTIS Indo Straits Tbk. --U7---1 175 171 171 171 -4 8,900 1,521,900 3 18.000 189 J 800 171 T/B 5,000 256 PTPP PP (Persero) Tbk. XDM6XX-1 870 895 855 880 10 27,391,100 24,000,930,000 2,928 165.414 885 J 1,566,100 880 T/B 232,600 257 PTRO Petrosea Tbk. --M2---1 1,320 1,355 1,320 1,355 35 469,700 629,298,000 208 1,084.000 1,355 T/J 11,100 1,350 B 2,100 258 PTSN Sat Nusapersada Tbk --M4---1 185 197 181 190 5 3,349,000 636,499,100 456 98.276 191 J 13,000 190 T/B 35,800 259 PUDP Pudjiadi Prestige Tbk. --U6---1 248 268 248 248 0 300 76,800 3 30.932 248 T/J 800 244 B 900 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 123 126 115 115 -8 10,486,800 1,230,904,100 1,898 38.333 115 T/J 1,115,400 0 B 0 261 PWON Pakuwon Jati Tbk. --M6B3-1 416 422 410 412 -4 57,390,800 23,702,853,400 4,547 1,588.342 414 J 826,000 412 T/B 1,166,100 262 PZZA Sarimelati Kencana Tbk. XDU9---1 790 805 790 800 10 228,700 182,306,500 118 72.727 800 T/J 16,600 795 B 43,300 263 RAJA Rukun Raharja Tbk. XDM7---1 109 114 107 114 5 14,825,300 1,657,450,200 927 391.591 114 T/J 34,900 113 B 111,000 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 600 570 585 -10 11,854,700 6,908,082,000 2,380 365.625 590 J 178,200 585 T/B 161,000 265 RANC Supra Boga Lestari Tbk. --U9---1 372 400 374 398 26 825,400 315,864,800 95 79.600 398 T/J 298,300 394 B 1,500 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 5,092,700 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,950 0 0 4,950 0 0 0 0 260.775 5,350 J 700 4,710 B 100 268 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 94 95 93 94 0 6,100 573,500 10 14.929 94 T/J 2,300 93 B 6,600 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 248 224 240 0 11,800 2,838,600 8 1,877.934 238 J 3,300 230 B 500 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,190 1,185 1,190 0 815,400 970,255,000 109 466.667 1,195 J 52,300 1,190 T/B 3,100 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 348 372 348 372 24 340,500 120,598,800 106 310.000 372 T/J 3,200 370 B 400 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,100 9,075 9,000 9,075 -25 11,600 104,577,500 13 5,854.839 9,075 T/J 100 8,950 B 100 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,180 1,145 1,165 0 30,154,500 35,040,888,000 2,006 527.023 1,165 T/J 1,568,400 1,160 B 19,700 275 SDPC Millennium Pharmacon International Tbk. --U9---1 106 120 101 101 -5 4,189,000 464,902,200 654 67.419 102 J 4,400 101 T/B 179,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 715 0 0 715 0 0 0 0 799.732 715 J 900 680 B 1,500 277 SGRO Sampoerna Agro Tbk. --U1---1 2,080 2,100 2,070 2,100 20 73,300 152,378,000 20 89.744 2,100 T/J 1,627,100 2,080 B 300 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,260 1,205 1,255 40 10,223,400 12,573,876,000 2,208 216.379 1,255 T/J 650,800 1,250 B 542,000 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,200 5,125 5,175 -25 63,500 328,137,500 128 58.774 5,175 T/J 5,100 5,150 B 5,000 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 254 262 250 252 -2 5,269,100 1,346,452,600 356 22.909 254 J 100,000 252 T/B 439,900 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 308 312 304 310 2 3,585,900 1,107,219,400 505 55.357 310 T/J 129,600 308 B 453,200 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,080 1,120 1,080 1,090 10 117,200 127,057,500 127 1,316.425 1,090 T/J 103,500 1,080 B 400 283 SMDR Samudera Indonesia Tbk. --U7---1 190 242 193 230 40 31,881,400 7,257,728,400 4,603 923.028 232 J 81,200 230 T/B 95,400 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,625 9,775 9,575 9,650 25 2,677,600 25,863,380,000 2,346 3,357.923 9,700 J 113,400 9,650 T/B 118,200 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 181 180 171 180 -1 48,400 8,485,900 24 93.264 179 J 15,000 178 B 1,100 286 SMMA Sinarmas Multiartha Tbk. --U8---1 18,300 18,400 17,500 18,400 100 1,600 29,130,000 7 1,371.630 18,425 J 100 17,050 B 200 287 SMRA Summarecon Agung Tbk. --M6K--1 585 600 580 600 15 15,906,200 9,394,293,500 1,705 985.869 605 J 476,400 600 T/B 630,300 288 SMSM Selamat Sempurna Tbk. CDU4K--1 1,050 1,060 1,040 1,055 5 4,073,700 4,283,847,000 1,497 2,817.917 1,060 J 42,800 1,055 T/B 5,000 289 SOCI Soechi Lines Tbk. --M7---1 123 125 120 123 0 4,764,700 584,189,500 366 22.364 124 J 592,400 123 T/B 21,000 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 400 0 B 0 291 SPMA Suparma Tbk. --U3---1 266 262 254 258 -8 13,100 3,370,600 7 115.654 258 T/J 96,300 250 B 55,300 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 135 130 132 2 41,200 5,400,000 4 140.874 132 T/J 20,000 130 B 300 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 188 190 186 187 -1 13,814,200 2,586,169,300 1,007 77.917 188 J 1,387,100 187 T/B 1,724,200 294 SRSN Indo Acidatama Tbk --U3---1 55 55 54 55 0 532,100 28,963,000 46 10.017 55 T/J 533,800 54 B 276,400 295 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 394 388 390 0 23,438,400 9,164,749,800 1,787 160.000 392 J 235,400 390 T/B 380,800 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 790 760 790 10 1,800,100 1,399,930,000 395 117.910 790 T/J 171,200 785 B 100,000 297 STAR Buana Artha Anugerah Tbk. --U4---1 140 0 0 140 0 0 0 0 137.255 138 J 1,300 131 B 211,000 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 100,000 5,000,000 1 0.714 50 T/J 11,974,300 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 0 400 20,000 1 8.929 50 T/J 118,034,800 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,105 1,060 1,075 -30 31,759,600 34,112,188,000 2,289 265.432 1,075 T/J 53,400 1,070 B 116,700 302 TBLA Tunas Baru Lampung Tbk. --M5---1 555 565 550 555 0 1,781,000 989,677,000 190 126.381 560 J 306,000 555 T/B 104,000 303 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 7,475 7,500 0 900 6,742,500 7 735.640 7,500 T/J 24,600 7,475 B 300 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 95 99 93 94 -1 17,770,100 1,711,664,700 1,193 41.228 95 J 484,600 94 T/B 472,000 305 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 79 79 74 74 -5 1,468,000 109,053,700 162 37.000 74 T/J 2,360,400 0 B 0 307 TINS Timah Tbk. --M2K--1 595 600 585 595 0 6,002,900 3,554,771,000 707 304.041 600 J 1,244,500 595 T/B 133,900 308 TIRT Tirta Mahakam Resources Tbk --U3---1 53 54 51 52 -1 120,200 6,130,700 9 23.771 51 J 29,900 50 B 169,800 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,150 5,925 5,100 5,925 775 85,144,300 473,976,155,000 23,232 366.333 5,950 J 383,300 5,925 T/B 1,539,000 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,050 3,100 3,010 3,040 -10 148,037,400 449,496,262,000 22,228 1,597.604 3,050 J 1,521,000 3,040 T/B 6,728,900 311 TMAS Temas Tbk. --M7---1 125 131 122 129 4 5,812,700 746,670,200 294 296.702 130 J 889,500 128 B 31,600 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 360 350 350 -4 68,000 23,860,400 22 73.858 350 T/J 32,900 348 B 3,500 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,300 65,000 2 80.475 50 T/J 179,109,100 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 328 342 330 340 12 6,220,000 2,107,915,200 915 122.203 340 T/J 902,300 338 B 519,400 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,020 1,005 1,020 0 91,961,000 93,393,719,000 17,038 4,858.762 1,020 T/J 10,860,500 1,015 B 848,900 316 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---1 119 122 111 120 1 2,600 312,200 6 120.925 122 J 5,300 120 T/B 1,400 318 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 386 J 19,400 380 B 10,000 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,395 1,380 1,380 -10 160,000 221,681,500 85 246.182 1,385 J 2,000 1,380 T/B 1,000 321 TURI Tunas Ridean Tbk. CDU9---1 1,370 1,420 1,365 1,420 50 267,900 375,422,500 28 3,155.556 1,420 T/J 147,800 1,370 B 10,000 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,395 1,480 1,390 1,475 80 1,272,400 1,799,946,500 283 98.333 1,480 J 9,500 1,475 T/B 17,500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,650 1,675 1,640 1,645 -5 797,500 1,317,009,000 407 3,189.468 1,650 J 13,300 1,640 B 20,000 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,350 0 0 3,350 0 0 0 0 124.071 3,500 J 2,100 3,350 B 100 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 59 61 57 59 0 70,000 4,120,300 64 2.802 59 T/J 58,600 58 B 4,500 326 UNTR United Tractors Tbk. XDM9BX-1 16,550 17,100 16,475 17,000 450 2,283,500 38,388,010,000 2,967 20,238.095 17,025 J 4,500 17,000 T/B 161,900 327 UNVR Unilever Indonesia Tbk. --M5BX-1 7,900 7,950 7,750 7,800 -100 10,729,600 83,952,190,000 8,175 199,692.780 7,825 J 16,800 7,800 T/B 180,100 328 VICO Victoria Investama Tbk. --U8---1 91 115 85 87 -4 301,000 25,640,000 22 69.600 85 J 25,000 0 B 0 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,500 125,000 1 16.667 50 T/J 24,426,500 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 191 191 189 191 0 20,200 3,842,200 14 84.489 191 T/J 24,800 190 B 1,100 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 191 193 187 191 0 12,151,000 2,311,324,000 1,141 65.862 192 J 509,700 191 T/B 579,300 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 99 99 93 93 -6 91,800 8,684,400 36 40.598 93 T/J 949,800 0 B 0 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 185 189 180 183 -2 4,147,600 757,769,300 471 28.154 184 J 27,000 183 T/B 381,100 334 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,200 1,210 1,150 1,165 -35 30,184,700 35,282,211,000 5,354 299.445 1,170 J 377,800 1,165 T/B 1,589,200 335 WINS Wintermar Offshore Marine Tbk. --U7---1 91 91 87 91 0 40,200 3,657,700 7 24.610 91 T/J 31,400 90 B 200 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 206 202 193 200 -6 101,800 19,810,100 76 30.321 202 J 700 200 T/B 2,200 337 WOOD Integra Indocabinet Tbk. --M5K--1 392 414 388 398 6 113,337,100 45,354,809,000 7,793 153.077 398 T/J 4,077,700 396 B 350,800 338 WSBP Waskita Beton Precast Tbk. --M3K--1 196 199 194 196 0 53,480,600 10,552,615,800 1,580 40.000 197 J 312,300 196 T/B 2,063,400 339 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 710 720 690 700 -10 25,795,000 18,037,609,500 2,437 188.934 705 J 1,358,200 700 T/B 1,275,000 340 WTON Wijaya Karya Beton Tbk. --M3K--1 282 284 274 278 -4 12,249,000 3,385,345,600 938 47.119 280 J 466,300 278 T/B 929,500 Total 3,108,270,600 4,320,725,904,600 429,311 2,726,020,500 176,652,400 Jakarta, 01 July 2020 Trading Division