List of Securities Quotation Main Board Date: Friday, 03 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 8,450 8,575 8,475 8,550 100 1,151,800 9,826,680,000 968 694.580 8,550 T/J 61,000 8,525 B 400 2 ABMM ABM Investama Tbk. XDU9---1 1,400 1,400 1,400 1,400 0 200 280,000 1 37.333 1,400 T/J 1,600 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,505 1,470 1,490 -10 5,860,300 8,702,263,000 1,849 1,817.073 1,490 T/J 165,000 1,485 B 12,600 4 ACST Acset Indonusa Tbk. --U6---1 276 286 266 266 -10 1,182,600 320,543,400 212 11.170 268 J 20,000 266 T/B 170,100 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 665 690 635 640 -25 86,652,000 57,619,998,000 6,592 502.619 640 T/J 247,000 635 B 2,177,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,200 7,100 7,150 -25 78,600 562,057,500 123 307.527 7,175 J 12,100 7,150 T/B 27,100 7 ADMG Polychem Indonesia Tbk --U3---1 101 106 100 104 3 1,348,400 139,936,300 141 9.283 104 T/J 611,100 103 B 432,200 8 ADRO Adaro Energy Tbk. --M2BX-1 1,050 1,080 1,035 1,040 -10 55,575,100 58,453,578,500 4,757 94.545 1,045 J 822,200 1,040 T/B 501,800 9 AGII Aneka Gas Industri Tbk. --M3---1 610 615 570 570 -40 1,477,600 875,827,000 477 51.818 575 J 10,300 570 T/B 109,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 129 121 125 2 20,239,500 2,545,269,400 1,307 204.222 126 J 401,800 125 T/B 1,221,700 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 2,480 2,510 2,470 2,490 10 14,219,500 35,416,758,000 1,538 1,984.522 2,490 T/J 833,300 2,480 B 92,900 13 ALTO Tri Banyan Tirta Tbk. --U5---1 386 0 0 386 0 0 0 0 192.850 384 J 2,300 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 196 196 196 196 0 199,200 39,043,200 8 178.182 196 T/J 115,600 195 B 124,100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,070 3,070 2,860 2,860 -210 62,100 178,485,000 45 116.735 2,860 T/J 20,100 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 800 785 790 -5 107,000 84,514,000 135 2,015.872 795 J 19,800 790 T/B 41,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 535 520 520 520 -15 400 208,000 4 43.333 530 J 500 520 T/B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 610 615 600 600 -10 30,660,200 18,602,421,500 2,298 395.596 605 J 3,136,500 600 T/B 6,675,400 19 APLI Asiaplast Industries Tbk. --U3---1 95 106 89 104 9 4,100 412,400 21 86.667 104 T/J 8,900 103 B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 114 118 112 113 -1 13,131,200 1,504,774,400 755 30.959 113 T/J 715,500 112 B 1,703,700 21 ARNA Arwana Citramulia Tbk. --M3---1 380 380 368 374 -6 2,559,300 953,748,800 139 2,541.970 374 T/J 11,000 372 B 200,400 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 910 0 0 910 0 0 0 0 268.793 935 J 500 900 B 2,000 24 ASGR Astra Graphia Tbk. XDU9---1 670 685 665 670 0 415,800 278,071,000 126 138.912 670 T/J 20,000 665 B 193,400 25 ASII Astra International Tbk. XDM4BX-1 4,870 4,910 4,840 4,850 -20 20,400,200 99,545,229,000 6,095 3,468.324 4,860 J 1,600 4,850 T/B 101,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,200 1,210 1,200 1,205 5 45,600 55,014,000 38 2,231.481 1,205 T/J 400 1,200 B 1,700 27 ASRI Alam Sutera Realty Tbk. --M6---1 131 135 127 128 -3 72,525,200 9,483,506,500 2,328 121.905 129 J 1,124,600 128 T/B 2,207,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 408 418 406 406 -2 6,803,400 2,798,480,600 419 104.103 406 T/J 1,100 404 B 124,100 29 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 810 J 4,600 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 895 900 885 885 -10 692,900 616,866,500 229 800.398 885 T/J 76,200 880 B 75,800 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 789,300 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 550 550 550 550 0 800 440,000 3 7,133.593 555 J 800 545 B 100 33 BBCA Bank Central Asia Tbk. --M8B3-1 29,350 29,525 29,200 29,350 0 10,443,800 306,841,135,000 6,922 16,771.429 29,375 J 75,000 29,350 T/B 5,500 34 BBKP Bank Bukopin Tbk. --M8---1 184 187 183 184 0 23,808,100 4,389,761,500 1,242 54.585 184 T/J 230,500 183 B 2,339,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,400 1,495 1,410 1,475 75 9,800 14,266,500 19 106.884 1,480 J 300 1,475 T/B 26,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,590 4,640 4,550 4,560 -30 23,764,000 108,987,508,000 5,640 21.932 4,570 J 236,800 4,560 T/B 392,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,090 3,040 3,050 -10 49,472,800 151,493,519,000 9,977 3,485.714 3,050 T/J 893,900 3,040 B 4,626,000 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,250 1,265 1,230 1,230 -20 52,754,400 65,513,667,000 5,347 160.435 1,230 T/J 338,100 1,225 B 4,072,500 40 BBYB Bank Yudha Bhakti Tbk. XRU8---1 256 280 258 270 14 949,400 261,718,000 67 274.893 280 J 107,500 270 T/B 4,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 158 160 155 158 0 14,974,200 2,384,098,300 17,451 448.074 158 T/J 248,800 157 B 200,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,770 2,830 2,760 2,780 10 2,528,000 7,066,367,000 709 1.570 2,780 T/J 14,000 2,770 B 137,300 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 117 119 115 116 -1 12,091,800 1,418,398,200 757 68.235 117 J 1,721,300 116 T/B 585,800 44 BFIN BFI Finance Indonesia Tbk. CDM8---1 284 290 282 286 2 23,048,200 6,596,132,800 766 1,465.614 288 J 625,300 286 T/B 955,600 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 31,800 1,590,000 8 146.220 50 T/J 32,421,700 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 930 935 930 930 0 14,400 13,431,500 24 525.436 935 J 3,600 930 T/B 1,200 47 BIRD Blue Bird Tbk. --M7---1 1,100 1,130 1,095 1,095 -5 342,500 379,659,000 180 16.846 1,100 J 12,500 1,095 T/B 1,000 48 BISI BISI International Tbk. --U1---1 820 825 815 825 5 99,000 81,644,500 29 412.500 830 J 214,500 815 B 8,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 765 870 755 845 80 75,725,700 63,092,023,000 8,045 140.833 850 J 631,400 845 T/B 262,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 565 498 545 45 121,022,100 64,941,209,100 9,068 126.744 550 J 2,320,800 545 T/B 2,312,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 242,000 12,100,000 27 3.455 50 T/J 219,263,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 188,469,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,000 5,075 4,900 5,000 0 28,919,900 144,914,306,000 4,509 1,506.628 5,025 J 1,840,600 5,000 T/B 225,900 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 56 54 54 0 1,900 104,400 5 10.800 55 J 1,000 54 T/B 600 55 BMTR Global Mediacom Tbk. --M9K--1 189 195 189 191 2 30,218,300 5,825,414,800 1,301 155.462 192 J 1,261,200 191 T/B 811,300 56 BNBA Bank Bumi Arta Tbk. --U8---1 288 290 286 290 2 250,000 72,000,000 26 181.250 294 J 54,000 288 B 25,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 765 735 745 10 7,047,100 5,295,445,500 1,325 5.501 750 J 546,500 745 T/B 199,900 58 BNII Bank Maybank Indonesia Tbk. --U8---1 161 162 160 161 0 521,800 84,277,100 51 1.918 162 J 65,400 160 B 154,700 59 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,265 1,265 0 16,226,700 20,594,125,000 161 13.773 1,275 J 765,400 1,265 T/B 17,218,100 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 76 80 76 78 2 25,900 1,994,400 12 78.000 78 T/J 17,000 74 B 2,000 61 BRAM Indo Kordsa Tbk. XDU4---1 5,800 5,800 5,800 5,800 0 100 580,000 1 225.729 5,800 T/J 1,900 0 B 0 62 BRIS Bank BRIsyariah Tbk. --M8---1 306 322 308 318 12 79,338,000 25,154,414,800 5,574 62.353 318 T/J 2,294,400 316 B 608,900 63 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,215 1,150 1,180 30 74,959,000 88,933,042,000 7,837 461.424 1,185 J 1,196,600 1,180 T/B 171,300 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 775 735 740 -20 28,686,200 21,476,732,000 2,411 144.955 740 T/J 1,554,200 735 B 2,188,300 65 BSIM Bank Sinarmas Tbk. --U8---1 494 535 494 500 6 3,800 1,930,600 13 341.020 510 J 4,400 500 T/B 2,900 66 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. --U8---1 2,150 2,190 2,150 2,170 20 68,100 147,896,000 42 420.085 2,170 T/J 500 2,160 B 11,200 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,140 3,180 3,110 3,140 0 6,558,300 20,632,882,000 2,129 322.051 3,140 T/J 118,000 3,130 B 38,000 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 85 85 84 84 -1 46,900 3,941,200 16 45.526 85 J 317,400 84 T/B 161,300 70 BULL Buana Lintas Lautan Tbk. --M7---1 302 310 298 302 0 128,161,700 39,036,713,600 4,392 29.533 302 T/J 546,200 300 B 996,400 71 BVIC Bank Victoria International Tbk. --U8---1 69 69 66 69 0 442,900 30,044,400 49 65.246 69 T/J 184,400 68 B 500 72 BWPT Eagle High Plantations Tbk. --U1---1 91 93 89 89 -2 7,543,000 678,028,500 343 19.465 90 J 3,647,400 89 T/B 717,400 73 BYAN Bayan Resources Tbk. --U2---1 12,475 14,000 14,000 14,000 1,525 200 2,800,000 2 241.379 13,500 J 1,400 11,775 B 100 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 208 200 208 2 160,300 32,548,600 61 63.030 208 T/J 176,600 204 B 1,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 2,210,400 110,520,000 19 28.571 50 T/J 67,093,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 2,030 2,050 1,990 1,990 -40 366,200 732,775,500 130 411.157 1,990 T/J 24,400 1,985 B 300 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 193 189 191 1 211,500 40,469,800 34 14.946 192 J 62,000 191 T/B 900 78 CITY Natura City Developments Tbk. --U6---1 51 51 50 51 0 106,400 5,326,200 10 42.500 51 T/J 90,700 50 B 309,900 79 CLEO Sariguna Primatirta Tbk. --M5K--1 466 466 460 460 -6 5,853,600 2,710,253,200 758 2,000.000 462 J 10,100 460 T/B 879,400 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,410 1,390 1,390 1,390 -20 5,000 6,950,000 19 133.007 1,530 J 200 1,390 T/B 2,900 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 5,000 250,000 1 3.288 50 T/J 98,550,000 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,675 6,125 5,700 6,025 350 26,215,000 156,619,005,000 10,010 27,439.996 6,050 J 257,300 6,025 T/B 56,400 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 1 45.455 50 T/J 217,940,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 346 0 0 346 0 0 0 0 174.602 378 J 500 346 B 17,000 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-1 645 660 615 620 -25 64,822,000 40,896,132,500 5,800 138.815 625 J 1,905,200 620 T/B 3,227,600 87 DART Duta Anggada Realty Tbk. --U6---1 260 0 0 260 0 0 0 0 48.064 260 J 100 248 B 600 88 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 258,034,700 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 16,754,700 0 B 0 90 DILD Intiland Development Tbk. --U6---1 190 195 187 189 -1 3,510,500 668,510,700 315 32.935 189 T/J 126,000 188 B 70,500 91 DLTA Delta Djakarta Tbk. --U5---1 4,950 4,990 4,940 4,990 40 300 1,492,000 2 29,828.442 4,980 J 4,200 4,880 B 700 92 DMAS Puradelta Lestari Tbk. --M6K--1 169 172 167 168 -1 19,643,100 3,311,232,200 1,337 80.000 168 T/J 2,097,200 167 B 1,515,400 93 DMND Diamond Food Indonesia Tbk. --U5---1 945 945 945 945 0 9,200 8,694,000 6 103.279 945 T/J 69,400 940 B 900 94 DNAR Bank Oke Indonesia Tbk. --U8---1 226 270 226 270 44 300 72,600 3 245.455 270 T/J 200 228 B 5,500 95 DOID Delta Dunia Makmur Tbk. --M2---1 142 156 142 147 5 108,995,900 16,248,478,200 4,177 199.014 147 T/J 670,500 146 B 1,967,400 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 242 0 0 242 0 0 0 0 78.628 270 J 1,200 246 B 5,000 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 71 71 69 70 -1 507,900 35,953,000 18 12.727 74 J 100 70 T/B 214,100 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 69 69 65 65 -4 1,668,600 109,803,000 161 36.993 67 J 28,200 65 T/B 180,800 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 346 346 338 340 -6 1,230,100 421,183,800 81 91.892 340 T/J 310,800 336 B 51,500 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,500 22,500 19,500 22,400 2,900 3,000 65,240,000 14 1,493.333 22,250 J 1,100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 490 500 482 486 -4 2,044,400 993,041,800 793 96.238 490 J 20,000 486 T/B 445,600 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,160 2,170 0 15,400 33,286,000 19 798.759 2,180 J 5,500 2,170 T/B 4,100 103 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 51 1 2,990,000 149,500,200 36 14.571 51 T/J 775,200 50 B 59,100 104 EKAD Ekadharma International Tbk. --U3---1 1,065 1,090 1,055 1,055 -10 349,200 372,245,000 243 2,678.209 1,060 J 34,900 1,055 T/B 20,600 105 ELSA Elnusa Tbk. --M2K--1 232 238 228 228 -4 54,572,800 12,656,677,600 2,826 57.000 230 J 1,736,500 228 T/B 4,276,400 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 600 30,000 3 10.308 50 T/J 702,106,600 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,900 4,900 4,900 0 2,000 9,800,000 2 680.556 4,890 J 400 4,580 B 600 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,245 1,260 1,230 1,230 -15 3,428,000 4,244,566,500 1,293 123.000 1,230 T/J 46,900 1,225 B 387,100 109 ESSA Surya Esa Perkasa Tbk. --M3K--1 155 170 155 161 6 4,901,300 801,930,900 747 299.752 162 J 324,300 161 T/B 121,400 110 ESTI Ever Shine Tex Tbk. --U4---1 51 52 50 50 -1 21,700 1,085,200 12 20.080 50 T/J 38,500 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 78 78 78 78 0 1,500 117,000 4 6.424 78 T/J 200 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 2,720 2,790 2,720 2,770 50 4,611,100 12,742,278,000 1,381 140.580 2,770 T/J 32,300 2,760 B 27,200 113 FASW Fajar Surya Wisesa Tbk. --U3---1 7,000 7,300 7,100 7,300 300 30,900 222,660,000 21 1,672.931 7,350 J 4,900 7,200 B 300 114 FILM MD Pictures Tbk. --U9---1 170 173 168 168 -2 198,800 33,798,700 91 80.000 170 J 12,500 168 T/B 12,300 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,900 95,000 2 22.727 50 T/J 6,607,400 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 97 102 97 100 3 97,611,600 9,699,172,500 3,080 5.556 100 T/J 2,421,700 99 B 6,922,100 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,804,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,465 0 0 1,465 0 0 0 0 1,172.000 1,415 J 140,000 0 B 0 119 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. --M5B3-1 46,850 47,300 46,850 47,125 275 619,700 29,150,020,000 1,710 1,839.024 47,125 T/J 50,200 47,050 B 1,400 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,950 0 0 1,950 0 0 0 0 166.667 1,815 J 45,100 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 248 254 244 244 -4 36,877,300 9,166,121,400 2,358 32.800 246 J 301,200 244 T/B 2,037,100 123 GJTL Gajah Tunggal Tbk. --M4---1 372 378 372 376 4 1,943,000 727,775,400 276 73.818 376 T/J 183,600 374 B 121,000 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 85 83 84 0 3,567,400 298,998,000 153 21.000 84 T/J 818,800 83 B 3,972,100 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,300 1,300 1,290 1,300 0 163,800 212,204,000 112 101.167 1,300 T/J 7,800 1,295 B 31,100 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 54 50 51 0 2,093,900 108,724,200 99 21.999 53 J 2,605,000 51 T/B 1,361,800 127 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 91 117 92 98 7 489,400 48,285,600 180 39.200 98 T/J 4,800 93 B 30,500 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 24,000 1,200,000 3 26.579 50 T/J 16,719,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 149 149 -11 3,400 507,700 4 83.823 149 T/J 31,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 535 585 500 525 -10 21,000 10,527,000 10 100.000 500 J 479,600 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 3,000 3,020 2,980 3,000 0 1,000,600 3,000,004,000 179 81.081 3,000 T/J 1,010,900 2,990 B 100 134 HERO Hero Supermarket Tbk. --U9---1 870 900 870 890 20 900 798,500 4 1,857.727 880 J 1,900 870 B 500 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,300 3,200 3,250 0 147,000 475,534,000 62 994.918 3,250 T/J 1,800 3,210 B 5,200 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 525 520 525 5 19,300 10,076,000 6 807.692 525 T/J 10,800 492 B 1,000 137 HKMU HK Metals Utama Tbk. --U9---1 79 80 77 78 -1 21,522,700 1,685,485,800 859 33.913 79 J 3,312,400 78 T/B 1,637,900 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,630 1,700 1,635 1,685 55 50,134,200 84,000,436,000 8,621 8,411.542 1,690 J 1,202,800 1,685 T/B 486,300 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 640 655 640 655 15 15,649,700 10,188,947,000 685 211.290 655 T/J 127,000 650 B 92,200 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 700 35,000 4 27.027 50 T/J 242,600 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 214 222 208 216 2 275,300 58,856,600 56 72.000 218 J 50,000 216 T/B 25,900 142 HRUM Harum Energy Tbk. --M2K--1 1,190 1,205 1,185 1,185 -5 112,300 133,568,000 97 22.788 1,190 J 500 1,185 T/B 6,200 143 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 9,550 9,600 9,400 9,425 -125 3,649,100 34,515,442,500 3,185 349.398 9,425 T/J 53,700 9,400 B 265,700 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 176 176 164 164 -12 1,806,900 297,199,100 96 12.812 164 T/J 252,300 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 144 157 134 137 -7 36,329,800 5,379,550,100 3,355 130.476 138 J 43,600 137 T/B 4,460,700 147 IGAR Champion Pacific Indonesia Tbk. CDU3---1 262 274 260 270 8 244,800 66,028,600 38 176.471 270 T/J 18,100 264 B 8,100 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 21,200 1,060,000 5 14.286 50 T/J 8,155,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 665 695 620 645 -20 12,254,800 8,045,525,500 2,334 86.592 650 J 29,500 645 T/B 38,800 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 244 252 236 240 -4 2,806,600 675,288,200 308 48.000 242 J 110,500 240 T/B 87,100 151 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,020 1,000 1,000 -10 943,900 950,626,000 357 400.000 1,005 J 22,100 1,000 T/B 41,500 152 INCI Intanwijaya Internasional Tbk --U3---1 535 630 515 520 -15 534,600 307,413,000 263 56.241 520 T/J 66,200 515 B 7,700 153 INCO Vale Indonesia Tbk. --M2XX-1 2,940 2,970 2,910 2,920 -20 11,494,900 33,719,012,000 3,014 1,191.837 2,930 J 35,000 2,920 T/B 26,300 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,675 6,575 6,675 100 9,538,000 63,133,420,000 3,482 1,142.608 6,675 T/J 68,300 6,650 B 6,300 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,110 2,190 2,090 2,180 70 6,800 14,347,000 13 293.607 2,190 J 3,100 2,110 B 3,100 156 INDS Indospring Tbk. --M4---1 1,940 2,420 1,940 2,420 480 8,400 17,845,000 24 226.875 2,400 J 1,900 2,300 B 200 157 INDY Indika Energy Tbk. --M2K--1 685 705 690 695 10 8,803,400 6,118,438,500 1,223 23.559 700 J 1,367,500 695 T/B 40,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,450 6,675 6,325 6,400 -50 11,039,500 71,710,117,500 5,439 329.783 6,425 J 16,000 6,400 T/B 20,300 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 17,700 885,200 18 0.286 51 J 169,600 50 T/B 1,600 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,850 12,225 11,850 11,850 0 5,042,100 60,641,577,500 2,416 474.000 11,875 J 1,400 11,850 T/B 111,900 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 438 446 428 430 -8 2,601,100 1,130,770,000 670 26.220 434 J 6,600 430 T/B 1,000 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 72 69 71 1 213,300 14,740,300 26 33.810 71 T/J 38,000 70 B 19,500 163 IPTV MNC Vision Networks Tbk. --U9---1 372 374 366 370 -2 21,715,300 8,032,083,600 10,082 154.167 370 T/J 254,000 368 B 346,000 164 ISAT Indosat Tbk. --M7K--1 2,320 2,480 2,330 2,400 80 8,597,500 20,809,989,000 3,263 171.429 2,410 J 70,500 2,400 T/B 260,000 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 128 124 124 -2 1,828,900 228,667,000 200 42.034 124 T/J 47,500 123 B 558,600 166 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,350 7,475 7,325 7,325 -25 2,225,300 16,411,752,500 1,814 52.321 7,325 T/J 10,700 7,300 B 205,100 167 JAWA Jaya Agra Wattie Tbk. --U1---1 70 69 69 69 -1 100 6,900 1 13.800 69 T/J 100 66 B 5,000 168 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 1,150 1,260 1,150 1,175 25 103,573,400 125,441,708,500 12,329 321.214 1,180 J 267,200 1,175 T/B 751,000 170 JRPT Jaya Real Property Tbk. --M6K--1 440 454 424 436 -4 4,189,800 1,842,117,400 972 419.231 438 J 292,500 436 T/B 3,100 171 JSKY Sky Energy Indonesia Tbk. --U4---1 78 81 77 79 1 8,286,600 659,336,700 615 39.500 80 J 446,100 79 T/B 271,200 172 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,490 4,570 4,480 4,490 0 3,088,000 13,894,018,000 1,588 264.771 4,500 J 407,000 4,490 T/B 2,077,600 173 KAEF Kimia Farma Tbk. --M5---1 1,140 1,170 1,120 1,120 -20 2,405,600 2,727,604,500 904 1,120.000 1,120 T/J 21,600 1,115 B 186,900 174 KBLI KMI Wire & Cable Tbk. --M4K--1 398 400 392 398 0 595,200 235,660,200 121 48.360 398 T/J 448,100 394 B 500 175 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 326 344 -4 2,067,600 718,648,600 85 86.869 344 T/J 30,300 330 B 1,000 176 KICI Kedaung Indah Can Tbk --U5---1 196 248 200 216 20 4,700 1,016,800 18 45.858 220 J 2,800 216 T/B 27,900 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 143 146 141 144 1 3,569,400 511,555,400 93 4.996 144 T/J 770,400 143 B 4,444,400 178 KINO Kino Indonesia Tbk. --M5---1 3,570 3,570 3,400 3,550 -20 916,400 3,201,303,000 376 93.421 3,550 T/J 71,100 3,400 B 26,500 179 KKGI Resource Alam Indonesia Tbk. --U2---1 200 214 190 200 0 2,500 500,600 9 701.754 200 T/J 10,800 191 B 2,300 180 KLBF Kalbe Farma Tbk. --M5BX-1 1,495 1,510 1,480 1,495 0 9,003,800 13,440,010,500 1,988 14,581.098 1,500 J 668,300 1,495 T/B 3,505,500 181 KOBX Kobexindo Tractors Tbk. --U9---1 90 92 90 91 1 117,700 10,692,100 53 22.750 91 T/J 56,400 90 B 78,100 182 KOTA DMS Propertindo Tbk. --U6---1 660 675 645 645 -15 12,985,700 8,592,730,500 603 322.500 645 T/J 2,100 640 B 100,000 183 KPAL Steadfast Marine Tbk. --U4---1 72 72 67 70 -2 863,700 60,915,100 112 60.870 71 J 74,600 70 T/B 54,300 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 274 292 272 276 2 54,512,300 15,404,380,400 3,653 34.313 278 J 565,000 276 T/B 37,700 185 KREN Kresna Graha Investama Tbk. --U9---1 142 143 138 140 -2 18,031,000 2,526,139,800 1,213 1,456.513 140 T/J 836,900 139 B 2,652,800 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 50,300 2,515,000 3 7.806 50 T/J 24,554,200 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 119.835 7,150 J 400 6,750 B 100 188 LINK Link Net Tbk. XDM9---1 2,280 2,330 2,280 2,280 0 1,108,100 2,544,632,000 737 142.500 2,300 J 11,400 2,280 T/B 5,900 189 LION Lion Metal Works Tbk. --U3---1 360 400 336 400 40 38,700 13,902,800 54 250.518 400 T/J 900 392 B 1,000 190 LPCK Lippo Cikarang Tbk --U6---1 845 865 845 850 5 625,700 534,115,000 294 95.834 855 J 9,000 850 T/B 38,800 191 LPGI Lippo General Insurance Tbk. --U8---1 3,800 3,800 3,800 3,800 0 12,600 47,880,000 5 170.787 3,800 T/J 49,800 3,540 B 200 192 LPKR Lippo Karawaci Tbk. --M6K--1 167 169 164 168 1 5,342,100 889,232,900 462 54.250 168 T/J 401,200 165 B 2,500 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,520 1,535 1,475 1,475 -45 14,784,500 22,116,717,000 4,283 33.423 1,475 T/J 465,900 1,470 B 215,600 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 870 880 845 860 -10 10,809,400 9,293,328,000 1,165 221.935 860 T/J 115,000 850 B 17,400 195 LTLS Lautan Luas Tbk. XDU9---1 434 446 432 440 6 223,900 98,093,400 30 155.538 442 J 94,200 440 T/B 60,500 196 MAIN Malindo Feedmill Tbk. --M3K--1 570 665 575 615 45 94,777,700 60,054,675,000 11,415 349.432 620 J 837,900 615 T/B 383,700 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,600 230,000 7 6.835 50 T/J 354,661,800 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--1 765 775 740 740 -25 19,747,600 14,830,737,500 2,916 1,187.515 745 J 108,900 740 T/B 1,440,300 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 540 675 535 650 110 40,927,300 24,342,155,000 5,235 1,300.000 655 J 44,800 650 T/B 238,300 201 MASA Multistrada Arah Sarana Tbk. --U4---1 595 595 560 585 -10 108,500 62,068,500 21 415.956 585 T/J 100 0 B 0 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 6,500 6,500 0 900 5,850,000 1 2,955.392 7,775 J 100 6,500 T/B 200 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 324 330 326 328 4 728,300 238,577,600 116 20.500 330 J 145,100 328 T/B 110,400 204 MBTO Martina Berto Tbk. --U5---1 63 64 63 64 1 15,400 970,700 10 8.649 68 J 4,100 64 T/B 19,500 205 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 134 137 133 133 -1 3,458,900 467,103,600 210 119.291 135 J 10,000 133 T/B 84,300 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 300 15,000 2 36.232 50 T/J 1,624,200 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 54 55 51 52 -2 75,501,600 3,985,750,700 1,402 15.432 53 J 3,229,100 52 T/B 33,427,300 208 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 71,256,400 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 472 474 462 462 -10 36,630,000 17,186,210,000 2,296 813.710 464 J 166,000 462 T/B 445,600 210 MEGA Bank Mega Tbk. --U8---1 6,400 6,350 6,300 6,350 -50 500 3,165,000 2 4,628.685 6,400 J 1,600 6,200 B 2,000 211 META Nusantara Infrastructure Tbk. --U7---1 107 110 105 107 0 42,800 4,565,600 16 32.417 107 T/J 214,700 105 B 196,600 212 MGRO Mahkota Group Tbk. --M1K--1 690 695 680 680 -10 1,596,400 1,103,655,000 154 302.222 680 T/J 131,000 675 B 48,200 213 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,410 2,340 2,380 0 7,716,400 18,326,049,000 2,062 140.125 2,380 T/J 641,600 2,370 B 1,400 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,025 10,025 10,025 0 19,300 193,482,500 32 63,853.503 10,025 T/J 3,100 10,000 B 3,900 215 MLPL Multipolar Tbk. --M9---1 53 55 52 53 0 5,393,000 287,952,900 139 6.079 53 T/J 1,678,300 52 B 1,834,100 216 MLPT Multipolar Technology Tbk. --U9---1 595 605 590 595 0 344,800 205,848,000 167 123.958 595 T/J 77,200 590 B 108,200 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 890 940 895 915 25 191,922,400 176,048,187,000 13,859 101.667 915 T/J 2,129,900 910 B 1,315,000 218 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 490 505 488 494 4 3,655,000 1,805,742,000 902 32.933 496 J 16,500 494 T/B 3,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 116 119 114 115 -1 1,491,300 172,217,400 134 48.350 115 T/J 38,500 114 B 74,500 220 MRAT Mustika Ratu Tbk. --U5---1 130 135 127 135 5 174,600 23,044,000 34 20.769 135 T/J 43,300 133 B 300 221 MSIN MNC Studios International Tbk. --M9---1 316 316 294 294 -22 4,776,200 1,408,563,400 402 58.800 294 T/J 52,700 0 B 0 222 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. CDM9K--1 1,400 1,430 1,395 1,415 15 1,454,200 2,055,598,000 649 2,547.346 1,415 T/J 134,600 1,410 B 400 224 MTLA Metropolitan Land Tbk. --U6---1 390 0 0 390 0 0 0 0 163.968 396 J 500 390 B 400 225 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,045 1,000 1,035 20 117,100 121,238,000 36 123.277 1,035 T/J 24,600 1,030 B 100 226 MYOR Mayora Indah Tbk. CDM5KB-1 2,260 2,280 2,240 2,260 0 1,798,900 4,056,330,000 950 11,305.653 2,260 T/J 190,700 2,250 B 79,700 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 53 50 53 3 164,700 8,715,300 8 7.966 53 T/J 990,400 50 B 32,600 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 515 484 500 18 3,764,800 1,887,452,000 790 153.846 505 J 52,800 500 T/B 215,500 229 NISP Bank OCBC NISP Tbk. --U8---1 725 740 730 730 5 34,500 25,450,500 15 884.591 735 J 169,600 730 T/B 2,100 230 NOBU Bank Nationalnobu Tbk. --U8---1 785 780 735 780 -5 500 372,000 2 208.000 780 T/J 1,300 735 B 9,100 231 NRCA Nusa Raya Cipta Tbk. --U6---1 348 348 346 348 0 275,600 95,857,800 30 40.941 348 T/J 97,200 346 B 99,400 232 NZIA Nusantara Almazia Tbk. --U6---1 189 198 176 186 -3 68,700 12,558,800 22 84.545 186 T/J 2,500 178 B 2,000 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,814,500 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 86 92 80 86 0 12,533,700 1,104,943,800 998 86.000 87 J 9,900 86 T/B 1,089,900 235 PANR Panorama Sentrawisata Tbk. --U9---1 91 93 90 91 0 1,107,500 101,012,200 91 54.599 91 T/J 35,100 90 B 443,600 236 PANS Panin Sekuritas Tbk. CDU8---1 1,130 1,160 1,090 1,105 -25 4,815,000 5,394,546,000 1,524 803.636 1,105 T/J 86,800 1,100 B 10,700 237 PBID Panca Budi Idaman Tbk. XDU3---1 865 865 855 855 -10 37,700 32,330,000 35 100.588 855 T/J 16,700 850 B 24,400 238 PBRX Pan Brothers Tbk. --M4---1 280 286 276 280 0 12,000 3,344,200 12 495.575 280 T/J 130,000 278 B 1,000 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 655 J 100 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,300 1,320 1,290 1,320 20 570,300 746,533,500 353 110.184 1,325 J 13,400 1,320 T/B 277,400 241 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,125 1,140 1,110 1,110 -15 90,082,800 101,067,635,500 7,116 370.000 1,115 J 2,090,400 1,110 T/B 2,899,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 540 550 525 530 -10 191,900 102,191,500 72 103.415 530 T/J 123,000 525 B 23,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,640 2,640 2,460 2,460 -180 6,400 15,971,000 18 1,020.789 2,460 T/J 7,300 0 B 0 244 PNBN Bank Pan Indonesia Tbk --M8K--1 790 800 785 785 -5 3,502,300 2,771,324,000 515 1,307.026 790 J 242,400 785 T/B 540,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 7,400 370,000 8 50.000 50 T/J 8,382,400 0 B 0 246 PNIN Paninvest Tbk. --U8---1 750 750 740 750 0 45,200 33,788,000 25 797.533 750 T/J 500 745 B 32,900 247 PNLF Panin Financial Tbk. --M8K--1 180 187 180 182 2 19,336,000 3,543,522,500 1,143 196.714 183 J 271,100 182 T/B 140,900 248 POLL Pollux Properti Indonesia Tbk. --U6---1 5,975 6,125 5,625 5,825 -150 56,500 327,922,500 242 947.154 5,825 T/J 4,600 5,725 B 600 249 PPRE PP Presisi Tbk. --U7---1 195 204 196 200 5 8,460,200 1,701,936,300 874 46.512 202 J 881,300 200 T/B 67,800 250 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 1,205,700 60,285,000 170 108.108 50 T/J 55,850,000 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 146 136 136 136 -10 5,900 802,400 5 76.564 136 T/J 66,500 0 B 0 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,150 3,130 3,140 0 197,200 619,589,000 23 48.308 3,170 J 7,500 3,130 B 200 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 167 175 165 167 0 27,000 4,476,000 28 123.704 167 T/J 21,800 166 B 1,000 254 PTBA Bukit Asam Tbk. XDM2BX-1 2,070 2,100 2,050 2,050 -20 31,700,400 65,519,044,000 6,381 1,782.609 2,060 J 758,600 2,050 T/B 380,700 255 PTIS Indo Straits Tbk. --U7---1 171 185 161 180 9 3,400 554,600 7 18.947 184 J 400 176 B 100 256 PTPP PP (Persero) Tbk. XDM6XX-1 980 1,035 955 955 -25 258,425,000 257,734,017,500 22,966 179.511 955 T/J 1,900,000 950 B 4,065,600 257 PTRO Petrosea Tbk. --M2---1 1,350 1,360 1,345 1,355 5 352,600 476,651,000 135 1,084.000 1,355 T/J 77,800 1,350 B 3,500 258 PTSN Sat Nusapersada Tbk --M4---1 188 191 185 189 1 1,943,800 366,055,100 176 97.759 189 T/J 3,100 188 B 21,400 259 PUDP Pudjiadi Prestige Tbk. --U6---1 248 0 0 248 0 0 0 0 30.932 246 J 900 238 B 200 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 115 117 110 111 -4 3,257,100 366,608,400 425 37.000 112 J 23,500 111 T/B 503,800 261 PWON Pakuwon Jati Tbk. --M6B3-1 428 436 416 418 -10 114,149,700 48,269,979,600 8,941 1,611.473 418 T/J 17,595,200 416 B 10,050,500 262 PZZA Sarimelati Kencana Tbk. XDU9---1 745 735 695 695 -50 25,052,400 17,450,961,500 2,243 63.182 700 J 52,700 695 T/B 799,200 263 RAJA Rukun Raharja Tbk. XDM7---1 113 115 110 111 -2 5,500,800 614,465,500 435 381.286 112 J 89,700 111 T/B 1,131,700 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 600 580 585 0 5,266,600 3,113,652,000 1,193 365.625 590 J 2,657,400 585 T/B 580,200 265 RANC Supra Boga Lestari Tbk. --U9---1 408 430 408 408 0 286,400 118,447,800 96 81.600 408 T/J 12,300 406 B 1,100 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 4,595,100 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,950 5,000 4,950 4,950 0 1,000 4,955,000 4 260.775 5,000 J 900 4,950 T/B 9,000 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 300 J 25,000 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 95 96 94 96 1 103,200 9,901,400 9 15.247 96 T/J 57,900 95 B 20,000 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 238 238 226 232 -6 42,600 9,864,400 23 1,815.336 246 J 12,100 228 B 9,000 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,195 1,180 1,195 0 237,200 283,355,000 34 468.627 1,200 J 18,500 1,195 T/B 5,200 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 414 414 386 386 -28 146,700 57,391,000 104 321.667 386 T/J 28,900 0 B 0 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,300 9,325 9,050 9,300 0 6,700 61,780,000 10 6,000.000 9,275 J 1,000 9,050 B 1,500 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,205 1,160 1,195 30 42,961,300 50,951,945,000 1,654 540.594 1,195 T/J 942,000 1,190 B 426,900 275 SDPC Millennium Pharmacon International Tbk. --U9---1 106 113 104 107 1 1,554,500 167,190,300 223 71.424 108 J 100,000 107 T/B 1,030,100 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 780 750 760 10 30,200 23,177,000 16 850.064 760 T/J 4,000 725 B 100 277 SGRO Sampoerna Agro Tbk. --U1---1 2,100 2,100 2,090 2,100 0 46,700 98,017,000 17 89.744 2,100 T/J 1,546,700 2,090 B 2,200 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,240 1,225 1,225 -5 2,422,800 2,985,703,500 1,299 211.207 1,230 J 2,300 1,225 T/B 1,103,400 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,175 5,250 5,150 5,200 25 35,500 184,110,000 79 59.058 5,200 T/J 13,400 5,175 B 600 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 254 260 254 256 2 2,428,800 621,666,000 316 23.273 258 J 565,100 256 T/B 104,900 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 328 314 314 -2 11,634,300 3,717,222,800 1,835 56.071 314 T/J 178,200 312 B 301,400 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,080 1,095 1,070 1,070 -10 178,100 192,310,000 114 1,292.271 1,070 T/J 100,000 1,065 B 400 283 SMDR Samudera Indonesia Tbk. --U7---1 216 220 208 218 2 3,158,400 672,558,600 380 874.870 220 J 104,400 218 T/B 14,500 284 SMGR Semen Indonesia (Persero) Tbk. XDM3B3-1 9,625 10,100 9,625 9,775 150 5,684,700 55,759,655,000 2,513 3,401.420 9,800 J 4,800 9,775 T/B 1,322,300 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 181 179 169 177 -4 6,500 1,132,400 12 91.710 177 T/J 9,900 173 B 100 286 SMMA Sinarmas Multiartha Tbk. --U8---1 17,700 17,700 16,475 16,475 -1,225 7,200 120,345,000 37 1,228.130 16,475 T/J 1,300 0 B 0 287 SMRA Summarecon Agung Tbk. --M6K--1 645 660 605 615 -30 61,383,300 38,261,061,500 4,520 1,010.516 620 J 1,408,800 615 T/B 3,729,800 288 SMSM Selamat Sempurna Tbk. CDU4K--1 1,075 1,080 1,040 1,045 -30 3,930,200 4,144,434,000 1,580 2,791.207 1,050 J 146,500 1,045 T/B 161,200 289 SOCI Soechi Lines Tbk. --M7---1 122 124 121 123 1 5,389,400 655,772,100 374 22.364 123 T/J 433,300 122 B 5,200 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 6,000 6,000 6,000 0 100 600,000 1 581.818 6,350 J 300 0 B 0 291 SPMA Suparma Tbk. --U3---1 254 268 244 262 8 13,800 3,590,200 10 117.447 262 T/J 17,500 242 B 34,200 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 133 134 132 132 -1 5,400 716,200 3 140.874 133 J 15,000 127 B 10,200 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 190 199 190 195 5 78,456,600 15,383,994,300 3,808 81.250 196 J 1,724,200 195 T/B 5,358,800 294 SRSN Indo Acidatama Tbk --U3---1 56 57 54 56 0 5,213,200 288,486,500 165 10.199 56 T/J 144,400 55 B 799,300 295 SSIA Surya Semesta Internusa Tbk. --M6K--1 394 400 388 394 0 20,912,900 8,255,503,000 1,252 161.641 394 T/J 573,300 392 B 10,000 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 785 790 775 790 5 1,654,000 1,298,085,000 138 117.910 790 T/J 10,300 785 B 359,200 297 STAR Buana Artha Anugerah Tbk. --U4---1 138 144 132 138 0 28,100 3,843,500 21 135.294 138 T/J 300 129 B 201,000 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 114,000 5,700,000 1 0.714 50 T/J 10,872,000 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 36,535,200 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,130 1,080 1,125 45 43,849,300 48,516,121,500 2,495 277.778 1,125 T/J 89,200 1,120 B 311,800 302 TBLA Tunas Baru Lampung Tbk. --M5---1 560 580 555 560 0 6,345,400 3,618,286,000 398 127.519 565 J 404,500 560 T/B 859,900 303 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 7,500 7,500 0 5,400 40,500,000 4 735.640 7,500 T/J 12,800 7,475 B 400 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 95 91 91 -1 4,176,300 384,870,200 248 39.912 92 J 54,100 91 T/B 489,500 305 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 69 71 65 67 -2 3,237,600 216,330,900 231 33.500 68 J 41,200 67 T/B 137,900 307 TINS Timah Tbk. --M2K--1 620 630 600 610 -10 18,701,000 11,481,094,500 1,538 311.706 610 T/J 257,900 605 B 2,720,000 308 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 50 51 -1 149,800 7,638,000 8 23.314 51 T/J 16,100 50 B 137,900 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,500 6,875 6,225 6,250 -250 51,079,000 335,021,642,500 17,097 386.427 6,275 J 147,900 6,250 T/B 731,200 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. XDM7BX-1 3,140 3,180 3,110 3,120 -20 102,033,100 320,326,280,000 14,481 1,639.646 3,130 J 2,612,200 3,120 T/B 192,400 311 TMAS Temas Tbk. CDM7---1 128 130 124 125 -3 1,133,400 144,208,700 141 287.502 126 J 105,300 125 T/B 10,800 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 350 350 0 4,100 1,435,000 2 73.858 350 T/J 548,900 344 B 400 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,400 70,000 3 80.475 50 T/J 177,770,500 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 340 346 338 340 0 3,494,600 1,189,389,200 524 122.203 340 T/J 727,800 338 B 14,500 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,040 1,090 1,030 1,090 50 215,064,300 227,742,528,500 32,394 5,192.207 1,090 T/J 3,870,700 1,085 B 265,000 316 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---1 116 125 112 114 -2 94,900 11,250,200 11 114.879 119 J 49,900 114 T/B 6,800 318 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 41,400 382 B 10,000 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,415 1,375 1,380 5 397,900 552,425,000 154 246.182 1,380 T/J 53,100 1,375 B 28,200 321 TURI Tunas Ridean Tbk. XDU9---1 1,440 1,500 1,420 1,480 40 33,500 48,038,000 9 3,288.889 1,420 J 105,200 1,400 B 10,000 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,460 1,475 1,440 1,450 -10 462,600 671,015,500 390 96.667 1,455 J 7,900 1,450 T/B 400 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,630 1,650 1,630 1,640 10 319,900 523,648,500 150 3,179.774 1,640 T/J 35,400 1,635 B 1,600 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,350 3,500 3,350 3,500 150 1,300 4,434,000 7 129.626 3,500 T/J 10,600 3,360 B 100 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 59 61 59 59 0 13,700 814,700 42 2.802 60 J 203,200 59 T/B 2,800 326 UNTR United Tractors Tbk. XDM9BX-1 17,150 17,300 17,025 17,150 0 1,702,000 29,182,325,000 2,222 20,416.667 17,175 J 43,100 17,150 T/B 42,700 327 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,075 7,900 7,900 -150 8,394,200 66,537,490,000 6,901 202,252.944 7,925 J 87,000 7,900 T/B 759,000 328 VICO Victoria Investama Tbk. --U8---1 82 87 77 84 2 39,000 3,270,200 18 67.200 84 T/J 4,600 82 B 1,400 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 16.667 50 T/J 30,604,100 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 191 191 190 191 0 36,000 6,854,700 17 84.489 191 T/J 1,000 190 B 18,300 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 200 204 195 195 -5 33,187,300 6,637,028,200 2,634 67.241 196 J 5,500 195 T/B 1,651,400 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 88 81 88 1 1,285,200 107,586,900 328 38.415 89 J 30,000 88 T/B 127,800 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 183 185 179 180 -3 8,729,900 1,572,601,300 392 27.692 182 J 40,500 180 T/B 91,500 334 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,225 1,260 1,205 1,205 -20 73,364,500 90,792,618,000 8,446 309.726 1,210 J 878,000 1,205 T/B 41,600 335 WINS Wintermar Offshore Marine Tbk. --U7---1 91 91 91 91 0 25,200 2,293,200 4 24.610 91 T/J 17,400 90 B 500 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 202 199 199 -1 29,900 5,991,600 26 30.169 199 T/J 3,800 198 B 8,800 337 WOOD Integra Indocabinet Tbk. --M5K--1 394 396 388 394 0 31,653,400 12,424,942,600 1,691 151.538 394 T/J 1,474,600 392 B 104,500 338 WSBP Waskita Beton Precast Tbk. --M3K--1 202 204 198 199 -3 106,460,300 21,484,889,900 2,730 40.612 200 J 6,358,700 199 T/B 1,180,900 339 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 755 710 710 -25 80,670,700 59,020,091,000 5,392 191.633 715 J 155,300 710 T/B 3,545,700 340 WTON Wijaya Karya Beton Tbk. --M3K--1 288 296 280 282 -6 21,820,000 6,305,195,800 1,802 47.797 284 J 148,700 282 T/B 790,300 Total 4,246,274,600 4,694,765,813,000 473,238 2,744,763,100 199,922,500 Jakarta, 03 July 2020 Trading Division