List of Securities Quotation Main Board Date: Thursday, 23 June 2022 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. --M-183PM10000D232------------ 9,750 9,775 9,625 9,725 -25 1,832,000 17,789,537,500 2,926 790.034 9,750 J 30,500 9,725 T/B 13,800 2 ABMM ABM Investama Tbk. --M-1115000000C311------------ 2,400 2,450 2,260 2,360 -40 2,475,700 5,744,267,000 1,608 62.933 2,370 J 15,000 2,360 T/B 1,300 3 ACES Ace Hardware Indonesia Tbk. XDM-187EMN6000E743------------ 770 780 760 770 0 32,340,200 24,897,185,000 4,184 939.024 770 T/J 62,400 765 B 2,141,700 4 ACST Acset Indonusa Tbk. --U-1105000000J211------------ 165 171 165 166 1 6,400,600 1,067,811,200 688 12.259 167 J 10,700 166 T/B 2,154,100 5 ADCP Adhi Commuter Properti Tbk. --U-1130000000H111------------ 77 80 77 78 1 68,180,100 5,313,286,500 9,303 60.000 78 T/J 259,200 77 B 8,366,000 6 ADHI Adhi Karya (Persero) Tbk. --M-1835K52000J211------------ 730 800 725 790 60 36,024,700 27,754,043,000 5,931 620.420 790 T/J 439,500 785 B 184,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U-1115200000G211------------ 8,050 8,075 8,025 8,050 0 47,800 385,077,500 99 346.237 8,075 J 700 8,050 T/B 16,500 8 ADMG Polychem Indonesia Tbk --U-1130000000B111------------ 174 174 171 173 -1 85,600 14,734,100 54 15.442 173 T/J 136,000 172 B 36,200 9 ADRO Adaro Energy Indonesia Tbk. --MO1XD2Q60000A121------------ 3,030 3,030 2,890 2,940 -90 145,531,100 429,450,682,000 18,759 267.273 2,950 J 408,200 2,940 T/B 493,000 10 AGII Aneka Gas Industri Tbk. --M-1835F20000B111------------ 1,960 1,965 1,905 1,950 -10 4,464,100 8,626,310,000 1,569 177.273 1,955 J 5,800 1,950 T/B 1,132,900 11 AGRO Bank Raya Indonesia Tbk. --U-1105000000G111------------ 775 780 760 765 -10 3,432,100 2,640,187,500 1,068 1,274.596 770 J 217,300 765 T/B 376,900 12 AISA FKS Food Sejahtera Tbk. --U-1135000000D222------------ 151 154 150 151 0 4,558,300 691,673,300 605 18.379 152 J 31,300 151 T/B 361,000 13 AKRA AKR Corporindo Tbk. --M-18GXM86000A112------------ 1,065 1,095 1,040 1,065 0 57,625,300 61,800,402,500 4,285 4,244.042 1,065 T/J 314,100 1,060 B 31,200 14 ALTO Tri Banyan Tirta Tbk. --U-1100000000D212------------ 202 202 195 199 -3 8,000 1,586,700 9 99.422 200 J 30,000 198 B 3,000 15 AMAN Makmur Berkah Amanda Tbk. --M-1135000000H111------------ 515 515 510 515 0 270,000 138,550,000 30 468.182 515 T/J 161,000 510 B 10,600 16 AMFG Asahimas Flat Glass Tbk. CDU-1105000000C121------------ 6,875 6,925 6,400 6,450 -425 905,700 5,944,680,000 765 263.265 6,450 T/J 3,100 6,425 B 8,800 17 AMRT Sumber Alfaria Trijaya Tbk. XDMO1U05906000D113------------ 1,960 2,040 1,915 1,990 30 72,395,500 143,453,788,500 10,401 5,077.956 1,990 T/J 40,200 1,980 B 300 18 ANJT Austindo Nusantara Jaya Tbk. XDM-1135000000D232------------ 905 920 860 875 -30 2,225,200 1,958,330,500 970 72.917 875 T/J 63,400 870 B 193,000 19 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,020 2,020 1,955 1,965 -55 127,468,500 251,895,708,500 30,063 1,295.576 1,970 J 592,700 1,965 T/B 1,898,900 20 APLI Asiaplast Industries Tbk. --U-1130000000B113------------ 189 189 189 189 0 200 37,800 1 157.500 202 J 100 189 T/B 300 21 APLN Agung Podomoro Land Tbk. --M-1135000000H111------------ 108 110 108 109 1 5,725,400 624,591,700 399 29.863 110 J 166,900 109 T/B 301,100 22 ARCI Archi Indonesia Tbk. --M-1835000000B143------------ 344 346 328 344 0 4,060,300 1,363,600,400 479 45.867 344 T/J 62,800 338 B 4,300 23 ARNA Arwana Citramulia Tbk. --M-1135000000C121------------ 980 990 930 980 0 1,956,300 1,907,506,500 503 6,660.776 980 T/J 12,600 975 B 24,100 24 ASDM Asuransi Dayin Mitra Tbk. --U-1100000000G412------------ 1,105 1,030 1,030 1,030 -75 20,100 20,703,000 29 304.239 1,030 T/J 12,000 0 B 0 25 ASGR Astra Graphia Tbk. --M-1135000000C224------------ 935 940 925 935 0 191,800 178,668,000 94 193.855 940 J 61,300 930 B 11,000 26 ASII Astra International Tbk. --MO1UBAC76000C311------------ 6,800 6,875 6,750 6,875 75 30,137,200 205,335,490,000 5,822 4,916.438 6,875 T/J 1,913,600 6,825 B 74,800 27 ASJT Asuransi Jasa Tania Tbk. --U-1100000000G412------------ 130 134 129 130 0 177,600 23,289,700 34 113.415 130 T/J 45,400 129 B 4,200 28 ASMI Asuransi Maximus Graha Persada Tbk. --U-1105000000G412------------ 122 124 118 124 2 174,000 20,826,300 67 229.630 124 T/J 30,600 120 B 100 29 ASRI Alam Sutera Realty Tbk. --M-1835M40000H111------------ 169 170 163 165 -4 12,936,200 2,151,664,100 1,155 157.143 165 T/J 121,700 164 B 280,000 30 ATIC Anabatic Technologies Tbk. --U-1105000000I121---L-------- 408 408 402 404 -4 3,900 1,576,800 10 57.714 404 T/J 500 402 B 14,800 31 AUTO Astra Otoparts Tbk. --M-1135000000E111------------ 1,185 1,195 1,175 1,185 0 1,616,600 1,915,749,000 767 1,071.719 1,190 J 103,100 1,180 B 148,700 32 AVIA Avia Avian Tbk. --M-1130000000B113------------ 805 830 790 820 15 44,543,200 36,145,251,500 2,175 88.172 820 T/J 1,400 815 B 254,500 33 BALI Bali Towerindo Sentra Tbk. --M-1135000000J321------------ 840 840 820 825 -15 79,700 66,093,000 31 1,031.250 835 J 3,000 825 T/B 8,600 34 BAPA Bekasi Asri Pemula Tbk. --U-1130000000H111------------ 95 102 92 93 -2 57,014,900 5,550,088,800 5,722 62.000 94 J 644,100 93 T/B 6,973,800 35 BATA Sepatu Bata Tbk. --U-1130000000E412---L-------- 500 500 490 500 0 62,900 30,908,400 11 6,485.084 520 J 100 494 B 100 36 BBCA Bank Central Asia Tbk. --MO1UQNCN6000G111------------ 7,500 7,575 7,450 7,525 25 60,443,000 454,133,745,000 11,036 21,485.267 7,525 T/J 532,400 7,500 B 490,800 37 BBKP Bank KB Bukopin Tbk. --U-1105000000G111------------ 181 183 179 181 0 51,298,600 9,282,575,000 2,238 75.285 181 T/J 2,914,400 180 B 5,109,200 38 BBMD Bank Mestika Dharma Tbk. XDU-1105000000G111------------ 2,000 2,000 2,000 2,000 0 100 200,000 1 144.928 2,050 J 100 2,000 T/B 700 39 BBNI Bank Negara Indonesia (Persero) Tbk. --MO1UQSP46000G111------------ 8,150 8,225 8,075 8,150 0 24,434,900 199,217,455,000 5,155 39.199 8,175 J 45,800 8,150 T/B 274,000 40 BBRI Bank Rakyat Indonesia (Persero) Tbk. --MO1UQSPB6000G111------------ 4,320 4,360 4,300 4,310 -10 127,600,700 551,365,351,000 16,030 5,055.007 4,320 J 89,800 4,310 T/B 1,813,300 41 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U-1130000000A122-----------X 50 51 50 50 0 3,533,900 176,696,700 110 16.103 51 J 141,600 50 T/B 478,000 42 BBTN Bank Tabungan Negara (Persero) Tbk. --MO1HQRL16000G111------------ 1,490 1,495 1,475 1,480 -10 9,181,200 13,607,157,000 1,917 193.043 1,485 J 137,200 1,480 T/B 109,600 43 BBYB Bank Neo Commerce Tbk. --U-1105000000G111------------ 1,085 1,110 1,070 1,075 -10 9,364,200 10,186,241,000 2,244 1,234.228 1,080 J 24,700 1,075 T/B 41,300 44 BCAP MNC Kapital Indonesia Tbk. --M-1105000000G511------------ 136 138 130 132 -4 41,000,900 5,459,849,600 2,127 374.341 133 J 302,000 132 T/B 53,300 45 BDMN Bank Danamon Indonesia Tbk. --M-1855100000G111------------ 2,390 2,420 2,370 2,410 20 1,013,200 2,423,561,000 475 1.361 2,420 J 398,200 2,410 T/B 60,600 46 BEST Bekasi Fajar Industrial Estate Tbk. --M-1135000000H111------------ 128 129 122 125 -3 49,405,300 6,154,946,500 2,292 73.529 125 T/J 1,147,600 124 B 1,039,200 47 BFIN BFI Finance Indonesia Tbk. --MO1U1C9B0000G211------------ 1,010 1,015 980 1,010 0 15,119,500 15,200,763,000 1,140 5,175.771 1,010 T/J 328,500 1,005 B 109,200 48 BHIT MNC Investama Tbk. --U-1105000000C311------------ 59 63 58 60 1 787,590,700 47,255,894,100 11,114 175.464 61 J 27,095,900 60 T/B 10,072,800 49 BINA Bank Ina Perdana Tbk. --U-1105000000G111------------ 3,840 3,840 3,770 3,810 -30 663,500 2,521,390,000 164 2,152.591 3,810 T/J 144,600 3,770 B 21,700 50 BIRD Blue Bird Tbk. --M-1135000000K132------------ 1,630 1,670 1,565 1,615 -15 5,154,200 8,382,167,000 2,515 24.846 1,620 J 12,000 1,615 T/B 280,200 51 BISI BISI International Tbk. --M-1135000000D232------------ 1,660 1,660 1,595 1,620 -40 686,400 1,109,291,500 426 810.000 1,625 J 46,800 1,610 B 1,000 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M-185FL76000G111------------ 1,395 1,405 1,380 1,385 -10 2,647,300 3,672,150,000 1,196 231.652 1,385 T/J 74,100 1,380 B 215,900 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M-1805E76000G111------------ 760 760 750 755 -5 2,571,100 1,942,208,500 1,160 175.581 760 J 1,234,800 755 T/B 266,300 54 BKSL Sentul City Tbk. --U-1135000000H111------------ 50 51 50 51 1 22,611,600 1,132,261,700 239 3.524 51 T/J 123,499,000 50 B 43,869,000 55 BLTA Berlian Laju Tanker Tbk --U-1135000000K211-----------X 50 50 50 50 0 100 5,000 1 0.658 50 T/J 481,535,000 0 B 0 56 BMHS Bundamedik Tbk. --M-1135000000F121------------ 610 615 595 600 -10 13,325,500 8,093,007,500 912 176.471 600 T/J 1,261,900 595 B 811,500 57 BMRI Bank Mandiri (Persero) Tbk. --MO1UQSPK6000G111------------ 8,150 8,225 8,100 8,150 0 24,408,700 199,042,327,500 4,065 2,455.803 8,175 J 26,700 8,150 T/B 662,800 58 BMSR Bintang Mitra Semestaraya Tbk --U-1130000000B111------------ 1,180 0 0 1,180 0 0 0 0 236.000 0 J 0 0 B 0 59 BMTR Global Mediacom Tbk. --M-1835F80000C311------------ 278 282 274 278 0 18,049,900 5,012,689,000 1,239 226.274 280 J 3,100,300 278 T/B 460,000 60 BNBA Bank Bumi Arta Tbk. XDU-1105000000G111------------ 1,490 1,500 1,470 1,475 -15 367,200 543,458,500 186 1,050.435 1,490 J 300 1,475 T/B 90,900 61 BNGA Bank CIMB Niaga Tbk. --M-115Q100000G111------------ 1,000 1,020 995 1,000 0 7,810,200 7,816,637,000 1,345 7.384 1,000 T/J 548,600 995 B 2,025,600 62 BNII Bank Maybank Indonesia Tbk. --M-1105006000G111------------ 272 274 268 268 -4 425,200 114,636,000 131 3.193 270 J 41,600 268 T/B 1,128,600 63 BNLI Bank Permata Tbk. XDU-1000000000G111------------ 1,230 1,235 1,215 1,220 -10 69,500 84,690,500 88 15.223 1,235 J 10,500 1,220 T/B 800 64 BPTR Batavia Prosperindo Trans Tbk. --U-1100000000K132------------ 202 206 194 202 0 258,400 52,056,500 71 202.000 204 J 69,100 202 T/B 30,000 65 BRAM Indo Kordsa Tbk. XDU-1135000000E112------------ 11,175 11,950 11,200 11,800 625 1,600 18,810,000 9 459.242 11,675 J 2,600 10,425 B 200 66 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,385 1,385 1,365 1,375 -10 6,589,200 9,052,243,000 3,012 269.608 1,375 T/J 304,200 1,370 B 979,300 67 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 750 770 735 765 15 30,289,400 22,796,677,000 2,438 299.144 765 T/J 233,400 760 B 183,200 68 BSDE Bumi Serpong Damai Tbk. --M-18AWMH6000H111------------ 895 905 890 905 10 10,313,100 9,259,206,500 1,543 177.275 905 T/J 55,400 900 B 1,580,000 69 BSIM Bank Sinarmas Tbk. --U-1105000000G111------------ 580 590 575 575 -5 63,200 36,360,000 20 392.173 590 J 11,900 575 T/B 36,300 70 BTPN Bank BTPN Tbk. --U-1105000000G111------------ 2,500 2,500 2,480 2,490 -10 11,700 29,023,000 16 482.033 2,490 T/J 700 2,480 B 11,800 71 BTPS Bank BTPN Syariah Tbk. --M-18LCMA6000G111------------ 2,910 2,960 2,900 2,940 30 535,300 1,564,874,000 460 301.538 2,940 T/J 7,200 2,930 B 100 72 BUDI Budi Starch & Sweetener Tbk. --M-1130000000D222------------ 226 236 224 230 4 6,972,000 1,607,872,400 724 124.654 230 T/J 419,900 228 B 169,500 73 BVIC Bank Victoria International Tbk. --U-1105000000G111------------ 135 137 133 134 -1 6,980,700 936,135,900 523 126.710 134 T/J 126,200 133 B 1,138,400 74 BWPT Eagle High Plantations Tbk. --U-1105000000D232------------ 72 73 69 71 -1 29,276,800 2,057,779,400 609 15.528 71 T/J 1,868,700 70 B 7,213,000 75 BYAN Bayan Resources Tbk. --U-1130000000A121------------ 64,050 64,800 62,975 64,000 -50 53,400 3,414,610,000 163 1,103.448 64,000 T/J 3,600 63,850 B 400 76 CAMP Campina Ice Cream Industry Tbk. --U-1135000000D221------------ 270 276 268 268 -2 302,100 81,430,200 156 81.212 272 J 1,600 268 T/B 50,700 77 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U-1100000000E745-----------X 50 50 50 50 0 1,300 65,000 4 28.571 50 T/J 88,269,400 0 B 0 78 CEKA Wilmar Cahaya Indonesia Tbk. --U-1135000000D222------------ 2,300 2,320 2,270 2,270 -30 61,000 140,467,000 52 469.008 2,320 J 9,600 2,270 T/B 1,400 79 CFIN Clipan Finance Indonesia Tbk. --M-1100000000G211------------ 274 278 264 272 -2 9,805,100 2,629,938,800 793 21.284 272 T/J 73,300 270 B 201,800 80 CITY Natura City Developments Tbk. --U-1130000000H111------------ 147 152 145 147 0 25,600 3,744,200 15 122.500 151 J 5,100 147 T/B 18,700 81 CLEO Sariguna Primatirta Tbk. XDM-1135000000D212------------ 466 472 460 470 4 4,998,800 2,329,993,400 544 2,043.478 470 T/J 51,100 468 B 30,200 82 CMNP Citra Marga Nusaphala Persada Tbk. --U-1135000000J112------------ 1,920 2,030 1,945 1,950 30 1,600 3,197,000 15 208.872 2,000 J 500 1,950 T/B 4,500 83 CMNT Cemindo Gemilang Tbk. --U-1105000000B121------------ 890 885 855 870 -20 30,481,100 26,305,102,000 1,085 127.941 870 T/J 490,400 865 B 220,700 84 CMRY Cisarua Mountain Dairy Tbk. XDM-1135000000D221------------ 3,730 4,250 3,730 4,100 370 4,762,700 19,189,232,000 3,481 133.117 4,100 T/J 89,700 4,070 B 300 85 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,450 5,700 5,450 5,650 200 23,313,500 130,550,977,500 13,892 25,732.113 5,650 T/J 233,400 5,625 B 53,400 86 CSAP Catur Sentosa Adiprana Tbk. --U-1135000000E743------------ 625 660 610 620 -5 130,100 82,111,000 58 312.871 620 T/J 8,900 615 B 2,000 87 CSRA Cisadane Sawit Raya Tbk. XDM-1105000000D232------------ 760 760 710 715 -45 3,671,800 2,623,492,000 894 572.000 715 T/J 6,400 710 B 179,200 88 CTBN Citra Tubindo Tbk. --U-1135000000B144-----------X 2,410 2,320 2,270 2,320 -90 600 1,381,000 5 1,938.989 2,320 T/J 500 2,310 B 100 89 CTRA Ciputra Development Tbk. --M-183CM81000H111------------ 860 870 830 855 -5 50,033,900 42,491,480,500 4,454 191.430 855 T/J 1,678,200 850 B 331,700 90 DART Duta Anggada Realty Tbk. --U-1100000000H111------------ 212 212 206 210 -2 14,800 3,077,600 36 38.821 210 T/J 5,100 206 B 2,600 91 DEPO Caturkarda Depo Bangunan Tbk. XDM-1135000000E743------------ 460 470 452 460 0 474,200 217,441,600 69 95.436 462 J 200 460 T/B 1,872,300 92 DEWA Darma Henwa Tbk --U-1135000000A132------------ 61 63 57 59 -2 285,760,900 16,655,083,400 2,313 19.466 60 J 12,239,700 59 T/B 10,208,300 93 DGIK Nusa Konstruksi Enjiniring Tbk. --U-1135000000J211------------ 114 115 108 112 -2 32,811,300 3,627,169,400 1,974 49.778 112 T/J 240,600 111 B 1,334,700 94 DILD Intiland Development Tbk. --M-1135000000H111------------ 150 152 149 152 2 5,192,300 779,895,800 208 26.487 152 T/J 488,600 151 B 53,800 95 DLTA Delta Djakarta Tbk. CDU-1105000000D211------------ 4,160 4,180 4,150 4,170 10 484,000 2,014,253,000 356 24,926.774 4,170 T/J 3,600 4,160 B 21,000 96 DMAS Puradelta Lestari Tbk. XDM-183EMK0000H111------------ 162 163 160 160 -2 44,812,700 7,196,081,500 3,709 76.190 160 T/J 6,723,000 159 B 3,028,800 97 DMND Diamond Food Indonesia Tbk. --U-1135000000D112------------ 830 840 805 825 -5 5,700 4,655,000 14 90.164 825 T/J 2,300 805 B 200 98 DNAR Bank Oke Indonesia Tbk. --U-1105000000G111------------ 189 194 186 186 -3 3,668,000 689,234,900 782 183.635 187 J 6,000 186 T/B 28,300 99 DOID Delta Dunia Makmur Tbk. --M-1805500000A132------------ 388 394 370 372 -16 59,368,100 22,312,792,000 6,180 503.628 374 J 652,700 372 T/B 287,600 100 DPNS Duta Pertiwi Nusantara Tbk. CDU-1130000000B113------------ 392 396 392 396 4 198,300 78,121,400 51 128.663 396 T/J 15,400 394 B 9,000 101 DRMA Dharma Polimetal Tbk. --M-1135000000E111------------ 620 625 600 610 -10 9,981,400 6,095,501,500 752 122.000 615 J 560,400 610 T/B 161,100 102 DSFI Dharma Samudera Fishing Industries Tbk. --U-1130000000D231------------ 94 96 94 94 0 2,141,400 202,455,400 209 53.497 95 J 169,800 94 T/B 2,102,200 103 DSNG Dharma Satya Nusantara Tbk. --M-186F916000D232------------ 498 505 490 505 7 18,894,600 9,348,385,300 1,211 136.486 505 T/J 414,000 500 B 79,700 104 DSSA Dian Swastatika Sentosa Tbk --U-1135000000A121------------ 36,750 0 0 36,750 0 0 0 0 2,450.000 36,750 J 600 34,200 B 300 105 DVLA Darya-Varia Laboratoria Tbk. --U-1135000000F211------------ 2,490 2,600 2,490 2,570 80 27,000 68,658,000 29 945.995 2,570 T/J 2,600 2,510 B 2,600 106 DYAN Dyandra Media International Tbk. --U-1100000000C224------------ 71 71 69 70 -1 848,100 58,833,400 67 20.000 70 T/J 184,200 69 B 242,200 107 EKAD Ekadharma International Tbk. --U-1130000000B113------------ 1,415 1,425 1,405 1,415 0 176,900 249,670,500 101 3,592.100 1,420 J 2,400 1,410 B 8,700 108 ELSA Elnusa Tbk. --M-183FR96000A131------------ 306 306 288 292 -14 74,341,900 21,864,424,600 4,978 73.000 292 T/J 685,100 290 B 7,323,800 109 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,695 1,695 1,640 1,665 -30 23,716,500 39,301,829,500 7,689 2,312.500 1,665 T/J 734,900 1,660 B 700 110 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 505 510 500 500 -5 27,077,500 13,613,251,500 2,399 250.961 505 J 273,800 500 T/B 5,047,100 111 ESSA Surya Esa Perkasa Tbk. XDM-1815500000B111------------ 855 855 805 820 -35 39,250,200 32,273,390,500 4,840 1,526.689 825 J 82,900 820 T/B 435,600 112 ESTI Ever Shine Tex Tbk. --U-1100000000E413------------ 102 107 101 102 0 6,137,200 634,660,500 705 40.962 103 J 5,800 102 T/B 291,400 113 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,480 2,670 2,500 2,670 190 63,068,800 164,214,189,000 13,036 135.505 2,680 J 641,000 2,670 T/B 252,700 114 FASW Fajar Surya Wisesa Tbk. --U-1105000000B131------------ 6,700 0 0 6,700 0 0 0 0 1,535.429 6,675 J 300 6,400 B 300 115 FILM MD Pictures Tbk. --U-1135400000E621------------ 1,945 2,000 1,910 1,985 40 21,148,900 41,609,868,500 1,939 945.238 1,985 T/J 124,100 1,980 B 1,200 116 FREN Smartfren Telecom Tbk. --U-1135000000J321------------ 84 90 84 88 4 1,522,302,700 133,661,085,700 18,803 4.889 88 T/J 32,563,000 87 B 336,216,600 117 GAMA Aksara Global Development Tbk. --U-1130000000H111-----------X 50 0 0 50 0 0 0 0 47.619 50 J 489,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U-1130000000E112------------ 1,310 1,310 1,310 1,310 0 1,300 1,703,000 4 1,048.000 1,310 T/J 3,700 1,300 B 200 119 GEMS Golden Energy Mines Tbk. XDU-1135000000A121------------ 6,325 6,400 6,100 6,200 -125 179,000 1,123,640,000 193 248.000 6,300 J 1,000 6,200 T/B 9,400 120 GGRM Gudang Garam Tbk. --MO1H00570000D311------------ 30,975 31,150 30,775 30,775 -200 812,400 25,079,265,000 1,801 1,200.976 30,825 J 13,400 30,775 T/B 13,100 121 GHON Gihon Telekomunikasi Indonesia Tbk. XDU-1135000000J321------------ 2,160 2,180 2,160 2,160 0 12,500 27,228,000 15 184.615 2,180 J 7,200 2,160 T/B 100 122 GJTL Gajah Tunggal Tbk. --M-1835400000E112------------ 680 700 670 670 -10 3,577,000 2,418,076,000 949 131.538 675 J 830,500 670 T/B 102,900 123 GOOD Garudafood Putra Putri Jaya Tbk. XDM-1135000000D222------------ 530 530 505 525 -5 7,019,200 3,630,880,500 850 204.280 525 T/J 115,900 515 B 23,000 124 GOTO GoTo Gojek Tokopedia Tbk. --UO1640500000I111----------N- 380 384 374 380 0 1,406,469,400 531,654,008,200 15,793 112.426 380 T/J 14,667,700 378 B 11,530,600 125 GPRA Perdana Gapuraprima Tbk. --U-1130000000H111------------ 80 82 79 80 0 7,846,900 626,073,300 565 34.509 80 T/J 2,183,000 79 B 699,800 126 GTSI GTS Internasional Tbk. --U-1130000000A112------------ 57 58 57 57 0 2,770,800 158,265,200 270 57.000 58 J 1,160,000 57 T/B 1,258,800 127 GWSA Greenwood Sejahtera Tbk. --U-1135000000H111------------ 157 158 156 156 -1 26,600 4,173,600 18 62.400 156 T/J 300 155 B 13,300 128 GZCO Gozco Plantations Tbk. --U-1130000000D232------------ 142 145 138 139 -3 29,956,800 4,194,197,800 3,676 73.891 139 T/J 1,477,800 138 B 394,200 129 HAIS Hasnur Internasional Shipping Tbk. XDM-1130000000K211------------ 234 238 220 222 -12 17,782,300 4,092,298,800 1,535 74.000 226 J 57,800 222 T/B 955,200 130 HDFA Radana Bhaskara Finance Tbk. --U-1105000000G211------------ 172 181 170 178 6 411,300 73,122,400 158 100.138 180 J 300 178 T/B 223,700 131 HDIT Hensel Davest Indonesia Tbk. --U-1130000000I111------------ 135 135 132 132 -3 923,200 122,902,900 90 25.143 134 J 80,800 132 T/B 10,500 132 HEAL Medikaloka Hermina Tbk. XDM-1M7FM30000F121------------ 1,460 1,500 1,435 1,500 40 13,741,500 20,258,712,000 4,411 202.703 1,500 T/J 5,472,600 1,465 B 6,200 133 HERO Hero Supermarket Tbk. --U-1135000000D113------------ 1,600 1,600 1,575 1,600 0 15,300 24,292,500 10 3,339.734 1,600 T/J 34,100 1,595 B 100 134 HEXA Hexindo Adiperkasa Tbk. --U-1135200000C141------------ 6,100 6,150 5,900 5,925 -175 1,147,400 6,857,387,500 1,805 1,813.813 5,950 J 62,400 5,925 T/B 37,100 135 HITS Humpuss Intermoda Transportasi Tbk. --U-1105000000A112-----------X 900 990 880 930 30 20,399,100 18,953,560,500 363 1,430.769 940 J 200 930 T/B 12,100 136 HKMU HK Metals Utama Tbk. --U-1130000000B141------------ 50 50 50 50 0 14,000 700,000 7 21.739 50 T/J 63,560,700 0 B 0 137 HMSP H.M. Sampoerna Tbk. XDMO1H00CD0000D311------------ 985 995 950 990 5 41,675,900 40,438,296,000 3,559 4,942.093 990 T/J 35,000 985 B 236,800 138 HOKI Buyung Poetra Sembada Tbk. --M-1835420000D222------------ 139 140 137 139 0 2,156,100 297,542,800 309 179.907 139 T/J 268,400 138 B 2,500 139 HOTL Saraswati Griya Lestari Tbk. --U-1100000000E512---L-------X 50 50 50 50 0 1,000 50,000 1 27.027 50 T/J 35,459,800 0 B 0 140 HRTA Hartadinata Abadi Tbk. --M-1130000000E411------------ 212 216 210 214 2 2,917,700 620,608,000 236 71.333 214 T/J 782,500 212 B 860,500 141 HRUM Harum Energy Tbk. XDMO1H3CMA0000A121------------ 1,655 1,685 1,585 1,675 20 123,120,100 202,251,371,000 18,726 160.719 1,680 J 641,400 1,675 T/B 467,400 142 IBST Inti Bangun Sejahtera Tbk. --U-1135000000J321------------ 6,950 6,650 6,650 6,650 -300 100 665,000 1 715.208 7,550 J 100 6,650 T/B 1,500 143 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,225 9,350 9,175 9,325 100 14,035,700 130,215,322,500 10,223 345.690 9,325 T/J 299,800 9,300 B 18,100 144 IDPR Indonesia Pondasi Raya Tbk. --U-1130000000J211------------ 185 192 180 180 -5 168,800 30,686,700 143 14.062 182 J 100,000 181 B 200 145 IFII Indonesia Fibreboard Industry Tbk. XDU-1135000000B151------------ 150 150 147 148 -2 17,600 2,611,000 18 140.952 150 J 10,800 148 T/B 10,500 146 IGAR Champion Pacific Indonesia Tbk. --U-1130000000B131------------ 470 476 454 456 -14 316,300 145,212,400 118 298.039 464 J 700 456 T/B 283,900 147 IKAI Intikeramik Alamasri Industri Tbk. --U-1130000000E512-----------X 50 50 50 50 0 100 5,000 1 14.286 50 T/J 38,577,800 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M-1105000000E745------------ 825 855 825 830 5 2,045,900 1,721,654,500 558 116.820 835 J 14,200 830 T/B 29,500 149 IMJS Indomobil Multi Jasa Tbk. --M-1105000000G211------------ 352 354 338 340 -12 1,877,000 643,617,200 441 68.000 342 J 10,000 340 T/B 18,000 150 INAF Indofarma Tbk. --U-1135000000F211------------ 1,030 1,030 1,000 1,010 -20 215,200 217,468,500 161 404.000 1,010 T/J 700 1,005 B 900 151 INCI Intanwijaya Internasional Tbk --U-1130000000B111------------ 645 680 635 645 0 267,800 172,192,500 126 69.761 645 T/J 118,300 640 B 33,500 152 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,750 6,725 6,300 6,400 -350 84,939,600 540,723,225,000 16,727 2,612.245 6,425 J 202,600 6,400 T/B 1,044,500 153 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,975 7,125 6,925 7,125 150 18,142,900 128,044,297,500 7,184 1,219.637 7,125 T/J 879,600 7,100 B 33,300 154 INDR Indo-Rama Synthetics Tbk. --U-1135000000E413------------ 10,700 10,700 9,975 9,975 -725 747,900 7,519,670,000 986 1,343.452 10,075 J 600 9,975 T/B 1,300 155 INDS Indospring Tbk. --U-1135000000E111------------ 2,170 2,270 2,130 2,230 60 600 1,315,000 5 209.062 2,230 T/J 200 2,150 B 200 156 INDY Indika Energy Tbk. --M-1805000000A121------------ 2,610 2,660 2,500 2,540 -70 11,958,500 30,484,978,000 3,501 86.102 2,550 J 32,000 2,540 T/B 349,400 157 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM10000B152------------ 7,775 7,775 7,600 7,750 -25 4,981,700 38,265,430,000 2,707 399.347 7,775 J 47,100 7,750 T/B 4,900 158 INPC Bank Artha Graha Internasional Tbk. --U-1105000000G111------------ 91 95 92 93 2 3,333,800 311,977,700 432 0.531 94 J 719,600 93 T/B 1,878,600 159 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,275 9,500 9,200 9,500 225 3,098,700 29,039,250,000 2,175 380.000 9,500 T/J 288,100 9,400 B 38,500 160 IPCC Indonesia Kendaraan Terminal Tbk. --M-1130050000J113------------ 610 620 610 615 5 1,491,500 914,972,000 280 37.500 620 J 155,300 615 T/B 57,500 161 IPCM Jasa Armada Indonesia Tbk. --M-1135000000J113------------ 302 306 294 300 -2 4,513,200 1,355,803,200 531 78.947 300 T/J 102,000 298 B 256,200 162 IPOL Indopoly Swakarsa Industry Tbk. XDU-1135000000B131------------ 160 164 158 160 0 597,600 95,353,800 70 76.190 161 J 219,300 160 T/B 4,900 163 IPTV MNC Vision Networks Tbk. --U-1135400000E613------------ 116 118 113 116 0 36,611,700 4,210,556,800 2,071 48.333 116 T/J 709,400 115 B 3,880,600 164 ISAT Indosat Tbk. --M-183MM21000J321------------ 6,600 6,650 6,450 6,625 25 3,232,800 21,190,192,500 2,791 473.214 6,625 T/J 75,100 6,600 B 21,100 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M-183F000000B144------------ 292 296 290 292 0 4,149,300 1,210,667,800 801 98.983 294 J 402,800 292 T/B 234,500 166 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,950 32,925 31,850 32,200 -750 3,586,600 115,448,077,500 6,357 230.000 32,225 J 100 32,200 T/B 18,500 167 JAWA Jaya Agra Wattie Tbk. --U-1100000000D232------------ 144 147 136 138 -6 1,536,600 217,926,300 266 27.600 141 J 5,300 138 T/B 262,200 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --M-1135000000J211------------ 82 82 80 81 -1 12,337,300 1,000,817,300 515 67.044 82 J 464,700 81 T/B 2,000 169 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,460 1,515 1,455 1,505 45 58,522,500 87,403,765,500 7,721 411.427 1,505 T/J 1,425,000 1,500 B 501,600 170 JRPT Jaya Real Property Tbk. --M-1135000000H111------------ 482 484 478 484 2 2,119,300 1,019,660,800 220 465.385 484 T/J 543,200 482 B 200,800 171 JSKY Sky Energy Indonesia Tbk. --U-1130000000A211---L-------- 63 63 62 63 0 3,079,300 191,997,100 350 31.500 63 T/J 841,300 62 B 1,055,800 172 JSMR Jasa Marga (Persero) Tbk. --M-182ULB6000J112------------ 3,670 3,700 3,610 3,660 -10 3,078,300 11,210,136,000 1,637 215.827 3,660 T/J 79,000 3,650 B 59,600 173 KAEF Kimia Farma Tbk. --M-1835RC0000F211------------ 1,380 1,395 1,375 1,375 -5 611,400 842,939,500 400 1,375.000 1,380 J 12,500 1,375 T/B 19,500 174 KBLI KMI Wire & Cable Tbk. --M-1135000000C131------------ 316 324 312 324 8 704,400 225,323,200 181 39.369 326 J 24,800 324 T/B 400 175 KEEN Kencana Energi Lestari Tbk. --M-1135000000J411------------ 436 440 428 432 -4 731,800 319,393,600 70 109.091 436 J 162,500 430 B 23,900 176 KICI Kedaung Indah Can Tbk --U-1130000000E213------------ 194 194 190 190 -4 331,300 63,320,100 123 40.338 192 J 5,300 190 T/B 73,400 177 KIJA Kawasan Industri Jababeka Tbk. --U-1135000000H111------------ 165 166 163 165 0 276,300 45,439,100 68 5.725 165 T/J 49,900 164 B 130,600 178 KINO Kino Indonesia Tbk. CDM-1135000000D421------------ 3,110 3,100 2,900 2,900 -210 1,588,000 4,651,540,000 772 76.316 2,920 J 3,100 2,900 T/B 4,000 179 KKGI Resource Alam Indonesia Tbk. --M-1135000000A121------------ 535 550 505 520 -15 4,615,500 2,373,173,000 953 1,824.561 520 T/J 3,000 515 B 139,200 180 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,625 1,700 1,625 1,700 75 86,030,200 143,527,238,000 6,213 16,580.513 1,700 T/J 2,628,500 1,695 B 5,100 181 KOBX Kobexindo Tractors Tbk. CDU-1100000000C141------------ 460 474 448 464 4 4,158,600 1,917,486,000 1,219 116.000 464 T/J 95,300 462 B 100,500 182 KOTA DMS Propertindo Tbk. --U-1100000000H111------------ 50 50 50 50 0 218,700 10,935,000 16 25.000 50 T/J 107,759,400 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. --U-1105000000B144------------ 360 362 356 360 0 3,003,000 1,077,521,800 482 44.756 360 T/J 487,700 358 B 223,600 184 KREN Kresna Graha Investama Tbk. --U-1135000000I111------------ 50 50 50 50 0 123,900 6,195,000 25 520.183 50 T/J 22,952,900 0 B 0 185 LEAD Logindo Samudramakmur Tbk. --U-1100000000A112------------ 60 61 59 59 -1 16,333,000 976,128,500 732 9.211 59 T/J 96,100 58 B 2,424,800 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U-1105000000G413------------ 5,900 0 0 5,900 0 0 0 0 97.521 6,175 J 1,100 5,525 B 200 187 LINK Link Net Tbk. --M-187C400000J311------------ 4,630 4,690 4,630 4,660 30 4,635,400 21,606,733,000 1,271 291.250 4,670 J 109,600 4,660 T/B 124,900 188 LION Lion Metal Works Tbk. --U-1130000000C223------------ 388 388 364 378 -10 28,000 10,484,600 19 236.740 378 T/J 2,000 364 B 4,600 189 LPCK Lippo Cikarang Tbk --M-1105000000H111------------ 1,220 1,230 1,175 1,180 -40 4,245,500 5,092,011,500 613 133.041 1,180 T/J 10,200 1,175 B 127,700 190 LPGI Lippo General Insurance Tbk. --U-1100000000G412------------ 9,300 0 0 9,300 0 0 0 0 417.978 9,975 J 100 8,700 B 100 191 LPKR Lippo Karawaci Tbk. --U-1835M01000H111------------ 109 111 108 109 0 15,603,100 1,711,932,300 821 35.198 110 J 139,700 109 T/B 4,442,000 192 LPPF Matahari Department Store Tbk. --U-1835MB0000E731------------ 4,630 4,640 4,490 4,600 -30 1,581,200 7,209,442,000 1,296 104.235 4,620 J 500 4,600 T/B 477,500 193 LSIP PP London Sumatra Indonesia Tbk. --M-18GCM76000D232------------ 1,190 1,195 1,160 1,190 0 14,779,700 17,368,086,500 3,015 307.097 1,190 T/J 216,100 1,185 B 27,800 194 LTLS Lautan Luas Tbk. XDU-1135000000B111------------ 1,285 1,285 1,200 1,225 -60 2,114,900 2,578,385,000 670 433.033 1,225 T/J 50,800 1,220 B 5,200 195 MAIN Malindo Feedmill Tbk. --M-1135000000D231------------ 625 645 620 640 15 5,150,500 3,272,539,500 885 363.636 645 J 370,500 640 T/B 74,800 196 MAPA Map Aktif Adiperkasa Tbk. --M-1135000000E741------------ 2,980 2,990 2,940 2,960 -20 276,400 821,407,000 322 140.952 2,980 J 2,200 2,960 T/B 75,200 197 MAPI Mitra Adiperkasa Tbk. --M-183CM40000E741------------ 895 910 880 900 5 13,599,300 12,194,307,500 3,067 1,444.275 900 T/J 4,568,900 895 B 2,300 198 MARK Mark Dynamics Indonesia Tbk. XDM-1135000000C143------------ 1,020 1,025 975 1,025 5 20,343,700 20,506,323,000 4,451 2,050.000 1,025 T/J 79,400 1,020 B 90,300 199 MASA Multistrada Arah Sarana Tbk. --U-1135000000E112------------ 3,460 3,510 3,440 3,500 40 10,600 36,697,000 13 2,488.623 3,500 T/J 6,500 3,490 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U-1105000000G111------------ 575 580 565 575 0 190,100 108,474,000 82 436.651 575 T/J 22,400 570 B 400 201 MBSS Mitrabahtera Segara Sejati Tbk. --M-1135000000A122------------ 975 1,040 985 1,005 30 762,200 769,371,500 401 62.812 1,010 J 56,900 1,005 T/B 16,500 202 MBTO Martina Berto Tbk. --U-1130000000D421------------ 112 115 113 113 1 13,700 1,549,000 16 15.270 115 J 2,900 113 T/B 100 203 MCOL Prima Andalan Mandiri Tbk. --M-1135000000A121------------ 7,300 7,350 7,100 7,200 -100 1,119,700 8,031,160,000 546 507.042 7,200 T/J 8,600 7,175 B 8,100 204 MCOR Bank China Construction Bank Indonesia Tbk. --M-1155000000G111------------ 90 93 90 90 0 5,926,400 537,722,500 216 80.723 91 J 284,500 90 T/B 2,224,300 205 MDKA Merdeka Copper Gold Tbk. --UO1U8D501000B143------------ 4,490 4,560 4,330 4,440 -50 93,922,800 417,323,182,000 12,228 1,184.581 4,440 T/J 2,098,400 4,430 B 57,700 206 MDKI Emdeki Utama Tbk. CDU-1130000000B111------------ 206 210 204 206 0 722,600 148,303,400 171 48.208 206 T/J 3,600 204 B 709,400 207 MDLN Modernland Realty Tbk. --U-1135000000H111------------ 113 119 106 106 -7 132,027,200 14,985,435,100 7,454 31.458 106 T/J 15,823,800 0 B 0 208 MEDC Medco Energi Internasional Tbk. --UO1H0M960000A111------------ 655 655 625 650 -5 71,062,000 45,333,669,000 4,579 1,349.808 650 T/J 2,241,100 645 B 139,000 209 MEGA Bank Mega Tbk. --U-1150000000G111------------ 5,400 5,425 5,250 5,425 25 4,500 23,992,500 22 6,656.850 5,425 T/J 1,100 5,400 B 200 210 META Nusantara Infrastructure Tbk. --M-1135000000J112------------ 114 116 113 116 2 1,857,500 213,684,300 114 35.143 116 T/J 141,500 115 B 3,000 211 MGRO Mahkota Group Tbk. XDU-1105000000D232------------ 890 895 875 885 -5 3,005,200 2,662,642,500 219 393.333 885 T/J 39,100 875 B 2,100 212 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,780 2,810 2,720 2,750 -30 8,866,700 24,432,305,000 951 161.909 2,750 T/J 4,670,100 2,740 B 15,400 213 MLBI Multi Bintang Indonesia Tbk. --U-1105000000D211------------ 9,675 9,925 9,650 9,650 -25 17,400 168,365,000 30 61,464.968 9,725 J 1,000 9,675 B 1,200 214 MLPL Multipolar Tbk. --M-1135400000C311------------ 159 161 154 155 -4 17,910,700 2,799,020,100 1,415 17.779 155 T/J 181,700 154 B 921,800 215 MLPT Multipolar Technology Tbk. --U-1135000000I121------------ 2,940 2,930 2,860 2,910 -30 39,100 113,885,000 30 606.250 2,950 J 100 2,910 T/B 5,600 216 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 995 1,010 975 985 -10 17,225,600 17,128,289,000 1,913 109.444 985 T/J 101,600 980 B 1,272,900 217 MPMX Mitra Pinasthika Mustika Tbk. XDM-1875200000E745------------ 935 950 925 930 -5 7,216,800 6,767,205,000 2,345 62.000 930 T/J 687,500 925 B 556,300 218 MPPA Matahari Putra Prima Tbk. --U-1135000000D113------------ 202 206 197 202 0 29,438,400 5,934,251,100 2,567 84.927 202 T/J 123,900 200 B 1,246,400 219 MRAT Mustika Ratu Tbk. --M-1130000000D421------------ 266 248 248 248 -18 326,600 80,996,800 85 38.154 248 T/J 3,410,400 0 B 0 220 MSIN MNC Digital Entertainment Tbk. --U-1135000000E621------------ 5,000 5,025 4,940 4,950 -50 173,500 860,604,000 360 1,980.000 4,960 J 14,700 4,950 T/B 700 221 MSKY MNC Sky Vision Tbk. --U-1130000000E613------------ 304 314 302 304 0 775,000 238,563,000 310 20.000 304 T/J 55,800 302 B 27,900 222 MTDL Metrodata Electronics Tbk. XDM-1835000000I221------------ 585 590 555 570 -15 30,102,600 17,148,143,500 3,158 5,124.056 575 J 3,400 570 T/B 931,200 223 MTEL Dayamitra Telekomunikasi Tbk. --M-1130000000J321------------ 710 710 700 705 -5 11,096,200 7,788,587,500 969 88.125 705 T/J 12,171,200 700 B 1,654,900 224 MTLA Metropolitan Land Tbk. --U-1135000000H111------------ 364 368 352 362 -2 213,400 76,089,600 95 152.196 364 J 200 362 T/B 7,700 225 MTMH Murni Sadar Tbk. --U-1130000000F121------------ 2,620 2,660 2,600 2,640 20 8,473,700 22,326,728,000 566 206.250 2,640 T/J 97,200 2,630 B 61,200 226 MYOH Samindo Resources Tbk. XDU-1135000000A132------------ 1,600 1,600 1,560 1,565 -35 30,200 47,300,000 30 186.404 1,565 T/J 1,700 1,560 B 300 227 MYOR Mayora Indah Tbk. --M-187RM30000D222------------ 1,930 1,955 1,910 1,950 20 14,938,100 28,972,692,000 5,841 9,754.877 1,950 T/J 281,200 1,940 B 29,900 228 NIKL Pelat Timah Nusantara Tbk. --U-1135000000B146------------ 895 905 890 895 0 113,000 101,385,000 86 275.385 895 T/J 57,200 890 B 19,100 229 NISP Bank OCBC NISP Tbk. --M-1155000000G111------------ 640 645 630 630 -10 6,375,700 4,055,159,500 314 763.414 635 J 118,400 630 T/B 6,520,200 230 NOBU Bank Nationalnobu Tbk. --M-1105000000G111------------ 555 575 545 555 0 483,900 269,160,500 135 148.000 555 T/J 46,700 550 B 39,200 231 NPGF Nusa Palapa Gemilang Tbk. --M-1130000000B112------------ 66 68 63 64 -2 19,226,400 1,242,487,200 1,214 64.000 65 J 929,400 64 T/B 1,027,900 232 NRCA Nusa Raya Cipta Tbk. XDU-1130000000J211------------ 288 296 290 296 8 1,198,500 351,673,000 240 34.824 296 T/J 85,200 294 B 12,800 233 NZIA Nusantara Almazia Tbk. --U-1130000000H111------------ 134 145 132 136 2 436,100 60,298,000 207 61.818 138 J 4,000 137 B 400 234 PADI Minna Padi Investama Sekuritas Tbk. --U-1100000000G312-----------X 50 50 50 50 0 100 5,000 1 98.922 50 T/J 27,674,100 0 B 0 235 PAMG Bima Sakti Pertiwi Tbk. --U-1130000000H111------------ 81 104 83 98 17 73,068,300 7,091,891,300 8,303 98.000 99 J 45,300 98 T/B 154,500 236 PANR Panorama Sentrawisata Tbk. --U-1130000000E513------------ 228 234 226 226 -2 2,617,300 602,733,400 507 135.597 228 J 20,000 226 T/B 29,900 237 PANS Panin Sekuritas Tbk. --U-1100000000G312------------ 1,500 1,505 1,480 1,490 -10 101,100 150,793,500 87 1,083.636 1,490 T/J 1,000 1,485 B 35,900 238 PBID Panca Budi Idaman Tbk. --M-1135000000B131------------ 1,650 1,660 1,645 1,660 10 349,600 577,151,500 82 195.294 1,660 T/J 7,500 1,655 B 16,000 239 PBRX Pan Brothers Tbk. --M-1100000000E411------------ 149 151 145 149 0 3,066,100 455,362,600 409 263.717 149 T/J 146,700 148 B 36,900 240 PBSA Paramita Bangun Sarana Tbk. CAU-1135000000J211------------ 350 358 326 326 -24 309,100 101,253,400 148 54.189 326 T/J 21,100 0 B 0 241 PEHA Phapros Tbk. XDU-1130000000F211------------ 980 995 980 995 15 23,700 23,276,000 28 83.055 995 T/J 2,700 990 B 5,300 242 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,765 1,760 1,685 1,725 -40 130,507,000 224,006,814,000 16,502 575.000 1,730 J 333,100 1,725 T/B 1,059,500 243 PGUN Pradiksi Gunatama Tbk. --U-1105000000D232------------ 695 705 695 695 0 6,200 4,338,500 3 604.348 700 J 10,100 695 T/B 7,000 244 PJAA Pembangunan Jaya Ancol Tbk. --U-1130000000E514------------ 580 590 570 580 0 10,700 6,189,000 25 113.171 580 T/J 33,200 575 B 4,500 245 PLIN Plaza Indonesia Realty Tbk. --U-1135000000H111------------ 2,110 2,180 2,090 2,150 40 400 858,000 4 892.153 2,140 J 100 2,100 B 100 246 PMMP Panca Mitra Multiperdana Tbk. --M-1805000000D222------------ 398 400 388 396 -2 11,166,600 4,388,423,800 681 117.857 396 T/J 236,100 392 B 5,200 247 PNBN Bank Pan Indonesia Tbk --M-115F100000G111------------ 1,705 1,710 1,590 1,590 -115 48,404,900 77,265,443,000 1,803 2,647.353 1,590 T/J 33,446,600 0 B 0 248 PNBS Bank Panin Dubai Syariah Tbk. --U-1135000000G111------------ 83 83 78 78 -5 167,343,400 13,249,034,200 5,805 78.000 78 T/J 48,608,300 0 B 0 249 PNIN Paninvest Tbk. --U-1105000000G412------------ 860 860 800 800 -60 10,978,000 8,824,630,000 1,056 850.702 800 T/J 578,100 0 B 0 250 PNLF Panin Financial Tbk. --M-1105000000G413------------ 392 392 366 384 -8 339,845,100 129,589,158,200 4,893 415.045 384 T/J 5,738,300 382 B 10,599,000 251 POWR Cikarang Listrindo Tbk. --M-11G5006000J411------------ 720 725 710 725 5 7,585,500 5,448,404,000 1,202 48.333 725 T/J 1,301,400 720 B 249,000 252 PPRE PP Presisi Tbk. --M-1135056000J211------------ 154 160 153 157 3 7,657,100 1,206,052,500 589 36.512 157 T/J 396,200 156 B 337,100 253 PPRO PP Properti Tbk. --U-1135006000H111------------ 50 50 50 50 0 477,100 23,855,000 98 108.108 50 T/J 30,899,800 0 B 0 254 PRAS Prima Alloy Steel Universal Tbk. --M-1100000000E111------------ 218 218 212 214 -4 269,200 57,304,400 26 120.475 214 T/J 72,300 212 B 347,600 255 PRDA Prodia Widyahusada Tbk. --M-1835100000F121------------ 6,300 6,300 6,175 6,225 -75 92,400 574,705,000 210 95.769 6,250 J 400 6,225 T/B 16,000 256 PSSI Pelita Samudera Shipping Tbk. XDM-1135000000A122------------ 655 665 610 610 -45 7,513,200 4,657,460,500 2,324 451.852 615 J 76,500 610 T/B 92,000 257 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,120 4,160 3,990 4,090 -30 64,292,400 261,504,169,000 12,286 3,556.522 4,100 J 314,600 4,090 T/B 850,300 258 PTIS Indo Straits Tbk. --U-1100000000A122------------ 183 190 180 182 -1 22,500 4,118,900 20 19.158 182 T/J 23,400 181 B 2,700 259 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 905 950 895 950 45 42,080,000 39,383,295,000 4,378 178.571 950 T/J 3,261,500 945 B 470,600 260 PTRO Petrosea Tbk. --M-1135000000A132------------ 2,850 2,870 2,840 2,850 0 376,800 1,076,288,000 228 2,280.000 2,860 J 23,100 2,850 T/B 73,600 261 PTSN Sat Nusapersada Tbk --M-1135000000I211------------ 196 198 194 198 2 383,200 75,358,900 112 102.414 198 T/J 54,700 197 B 500 262 PUDP Pudjiadi Prestige Tbk. --U-1100000000H111------------ 296 318 298 318 22 103,500 31,292,800 38 39.663 318 T/J 10,000 300 B 38,100 263 PURE Trinitan Metals and Minerals Tbk. --U-1100000000B146---L-------- 50 50 50 50 0 348,300 17,415,000 59 16.667 50 T/J 958,800 0 B 0 264 PWON Pakuwon Jati Tbk. --M-1M3EMH0000H111------------ 490 498 476 498 8 19,475,300 9,598,917,000 1,899 1,919.889 498 T/J 2,738,900 496 B 7,500 265 PZZA Sarimelati Kencana Tbk. XDU-1135000000E515------------ 580 585 570 580 0 123,800 71,686,000 89 52.727 585 J 26,500 575 B 77,900 266 RAJA Rukun Raharja Tbk. --M-1130000000A112------------ 388 392 362 370 -18 68,683,500 25,399,476,400 6,914 1,270.954 370 T/J 2,072,000 368 B 860,600 267 RALS Ramayana Lestari Sentosa Tbk. XDM-1835406000E731------------ 590 595 580 590 0 9,376,300 5,524,528,000 617 368.750 595 J 60,200 590 T/B 945,200 268 RBMS Ristia Bintang Mahkotasejati Tbk. --U-1130000000H111------------ 55 63 56 56 1 129,876,400 7,838,556,000 7,664 17.914 57 J 335,600 56 T/B 2,676,000 269 RDTX Roda Vivatex Tbk XDU-1135000000H111------------ 7,950 7,950 7,500 7,500 -450 1,500 11,340,000 5 395.113 7,925 J 100 7,600 B 200 270 RELI Reliance Sekuritas Indonesia Tbk. --U-1100000000G312-----------X 660 0 0 660 0 0 0 0 304.615 650 J 200 0 B 0 271 RICY Ricky Putra Globalindo Tbk --U-1100000000E411------------ 75 95 75 80 5 145,962,200 12,266,730,400 23,728 12.706 81 J 966,700 80 T/B 2,594,300 272 RMBA Bentoel Internasional Investama Tbk. --U-1105000000D311-----------X 306 0 0 306 0 0 0 0 2,394.366 0 J 0 0 B 0 273 RMKE RMK Energy Tbk. --M-1135000000A122------------ 585 635 575 630 45 37,851,100 23,106,740,000 3,360 305.825 630 T/J 1,098,800 625 B 1,105,500 274 ROTI Nippon Indosari Corpindo Tbk. --M-1135000000D222------------ 1,285 1,300 1,280 1,285 0 128,200 164,807,000 59 503.922 1,285 T/J 26,400 1,280 B 27,000 275 RSGK Kedoya Adyaraya Tbk. XDU-1135000000F121------------ 1,320 1,310 1,285 1,305 -15 23,400 30,316,500 39 75.872 1,305 T/J 2,900 1,285 B 5,000 276 SAMF Saraswanti Anugerah Makmur Tbk. CDU-1135000000B112------------ 490 498 484 488 -2 1,625,300 796,352,200 668 406.667 488 T/J 91,300 486 B 59,500 277 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU-1135000000C131------------ 9,900 9,900 9,900 9,900 0 300 2,970,000 2 6,387.097 9,900 T/J 6,700 9,550 B 100 278 SCMA Surya Citra Media Tbk. --M-1835MD2000E612------------ 230 240 226 228 -2 159,778,700 36,971,045,600 7,730 515.709 230 J 3,557,000 228 T/B 17,244,300 279 SDPC Millennium Pharmacon International Tbk. --U-1130000000D111------------ 139 141 131 135 -4 475,000 63,560,300 165 90.115 135 T/J 127,100 132 B 124,100 280 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU-1155000000G111------------ 575 585 565 580 5 204,000 117,592,000 83 657.440 580 T/J 9,200 575 B 98,500 281 SGRO Sampoerna Agro Tbk. XDU-113F000000D232------------ 2,090 2,090 2,050 2,080 -10 87,900 181,569,000 165 88.889 2,090 J 4,900 2,080 T/B 15,300 282 SHIP Sillo Maritime Perdana Tbk. --M-1135000000A112------------ 1,235 1,285 1,235 1,255 20 9,678,600 12,181,059,000 1,446 896.429 1,255 T/J 82,300 1,250 B 5,100 283 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-18GEMN6000F211------------ 975 985 970 985 10 24,216,400 23,792,275,500 4,327 340.795 985 T/J 288,900 980 B 180,000 284 SILO Siloam International Hospitals Tbk. XDM-1135000000F121------------ 1,025 1,035 1,010 1,030 5 593,700 611,466,000 412 93.693 1,040 J 23,200 1,030 T/B 91,200 285 SIMP Salim Ivomas Pratama Tbk. --M-1135000000D232------------ 480 480 474 478 -2 3,140,300 1,494,762,200 570 43.455 478 T/J 1,571,900 476 B 5,400 286 SMBR Semen Baturaja (Persero) Tbk. --M-1835D56000B121------------ 494 510 482 505 11 3,310,400 1,648,629,500 655 90.179 510 J 358,400 505 T/B 50,800 287 SMCB Solusi Bangun Indonesia Tbk. --U-1135000000B121------------ 1,575 1,585 1,565 1,580 5 437,800 688,118,000 164 1,908.213 1,585 J 3,800 1,580 T/B 10,000 288 SMDR Samudera Indonesia Tbk. --M-1135000000K211------------ 3,190 3,230 2,970 2,970 -220 24,753,900 74,268,149,000 9,722 11,919.095 2,970 T/J 2,509,200 0 B 0 289 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,150 7,350 7,000 7,300 150 13,630,300 98,475,862,500 5,646 2,540.191 7,300 T/J 485,000 7,275 B 116,600 290 SMKL Satyamitra Kemas Lestari Tbk. --U-1135000000B131------------ 386 388 376 378 -8 1,477,200 560,105,200 368 195.855 382 J 800 378 T/B 1,000 291 SMMA Sinarmas Multiartha Tbk. --U-1100000000G511------------ 12,100 0 0 12,100 0 0 0 0 901.996 12,150 J 100 11,325 B 100 292 SMRA Summarecon Agung Tbk. --M-183PM00000H111------------ 585 590 575 585 0 23,278,800 13,592,136,000 1,431 992.400 590 J 1,433,400 585 T/B 68,600 293 SMSM Selamat Sempurna Tbk. --M-1135000000E111------------ 1,380 1,485 1,390 1,415 35 1,118,600 1,590,484,000 689 3,779.481 1,415 T/J 900 1,410 B 3,000 294 SOCI Soechi Lines Tbk. --M-1135000000A112------------ 190 191 185 187 -3 3,874,200 725,007,200 626 34.000 188 J 69,800 187 T/B 600 295 SOHO Soho Global Health Tbk. --U-1135000000F211------------ 5,900 6,000 5,950 6,000 100 2,000 11,950,000 8 329.670 6,000 T/J 100 5,950 B 100 296 SONA Sona Topas Tourism Industry Tbk. --U-1105000000E731-----------X 3,900 0 0 3,900 0 0 0 0 378.182 0 J 0 3,630 B 100 297 SPMA Suparma Tbk. XBM-1135000000B131------------ 660 660 630 640 -20 1,418,300 905,377,500 296 427.271 640 T/J 21,600 635 B 41,900 298 SPTO Surya Pertiwi Tbk. --M-1135000000C121------------ 605 590 565 580 -25 683,900 393,010,000 282 50.000 580 T/J 30,000 575 B 44,500 299 SRAJ Sejahteraraya Anugrahjaya Tbk. --U-1135000000F121------------ 184 188 175 182 -2 337,800 60,159,700 97 194.235 183 J 83,100 182 T/B 12,100 300 SRSN Indo Acidatama Tbk --U-1100000000B111------------ 52 52 51 52 0 1,417,700 72,710,000 144 9.471 52 T/J 6,543,400 51 B 1,750,100 301 SRTG Saratoga Investama Sedaya Tbk. --M-180C9G0000G512------------ 2,770 2,790 2,660 2,670 -100 13,164,800 35,475,339,000 4,786 242.727 2,680 J 7,000 2,670 T/B 262,600 302 SSIA Surya Semesta Internusa Tbk. --M-1835400000J211------------ 358 366 346 366 8 2,159,700 764,972,800 267 150.154 366 T/J 215,000 358 B 100 303 SSMS Sawit Sumbermas Sarana Tbk. XDM-1815100000D232------------ 1,090 1,090 1,030 1,055 -35 6,023,400 6,333,690,500 801 157.463 1,060 J 60,100 1,055 T/B 9,600 304 STAA Sumber Tani Agung Resources Tbk. --U-1130000000D232------------ 1,270 1,270 1,250 1,270 0 9,610,100 12,092,122,000 709 211.667 1,270 T/J 329,300 1,265 B 20,200 305 STAR Buana Artha Anugerah Tbk. --U-1100000000G511------------ 134 133 131 133 -1 300 39,500 2 130.392 133 T/J 2,000 132 B 1,200 306 TAPG Triputra Agro Persada Tbk. XDM-1835M30000D232------------ 640 640 625 630 -10 25,949,600 16,336,430,500 2,573 315.000 630 T/J 61,000 625 B 3,439,600 307 TARA Agung Semesta Sejahtera Tbk. --U-1130000000H111-----------X 50 50 50 50 0 3,200 160,000 14 47.170 50 T/J 7,818,500 0 B 0 308 TAXI Express Transindo Utama Tbk. --U-1100000000K132-----------X 50 0 0 50 0 0 0 0 8.929 50 J 408,517,500 0 B 0 309 TBIG Tower Bersama Infrastructure Tbk. XDMO1U475B1000J321------------ 2,850 2,920 2,850 2,900 50 8,857,100 25,626,893,000 1,673 716.049 2,900 T/J 426,600 2,890 B 2,500 310 TBLA Tunas Baru Lampung Tbk. --M-1105000000D222------------ 780 780 760 770 -10 1,173,500 898,386,000 432 175.339 775 J 56,200 770 T/B 108,500 311 TCID Mandom Indonesia Tbk. --U-1135000000D421------------ 5,000 5,050 5,050 5,050 50 500 2,525,000 2 495.331 5,275 J 500 5,050 T/B 1,200 312 TEBE Dana Brata Luhur Tbk. XDU-1130000000A122------------ 785 800 770 790 5 200,600 157,766,000 139 72.146 790 T/J 5,200 775 B 12,200 313 TGRA Terregra Asia Energy Tbk. --U-1130000000J411---L-------- 61 62 60 60 -1 660,800 40,125,400 85 30.000 61 J 323,000 60 T/B 543,100 314 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,615 1,590 1,505 1,510 -105 93,899,700 143,517,101,000 16,558 771.601 1,515 J 411,200 1,510 T/B 2,989,600 315 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M10000B152------------ 6,450 6,500 6,400 6,475 25 1,525,600 9,816,492,500 1,181 400.338 6,475 T/J 66,500 6,450 B 250,100 316 TLDN Teladan Prima Agro Tbk. XDU-1100000000D232------------ 650 650 635 640 -10 601,300 386,973,500 179 110.345 645 J 6,500 640 T/B 23,000 317 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,050 4,160 4,030 4,160 110 101,065,400 416,191,691,000 14,447 2,186.194 4,160 T/J 1,209,300 4,150 B 9,100 318 TMAS Temas Tbk. XDU-1135000000K211------------ 2,480 2,500 2,370 2,410 -70 1,635,100 3,935,387,000 908 5,543.033 2,420 J 6,800 2,410 T/B 29,800 319 TOBA TBS Energi Utama Tbk. --M-1105000000A121------------ 820 840 820 825 5 2,152,800 1,785,391,500 549 174.094 835 J 12,800 825 T/B 515,000 320 TOPS Totalindo Eka Persada Tbk. --U-1135000000J211-----------X 50 50 50 50 0 107,300 5,365,000 9 80.475 50 T/J 118,094,200 0 B 0 321 TOTL Total Bangun Persada Tbk. XDM-1135000000J211------------ 300 302 298 300 0 711,200 212,430,800 191 107.826 300 T/J 269,100 298 B 843,800 322 TOWR Sarana Menara Nusantara Tbk. XDMO1H4GCB0000J321------------ 960 965 940 950 -10 20,526,400 19,486,653,000 2,689 4,525.318 950 T/J 390,100 945 B 273,200 323 TRIM Trimegah Sekuritas Indonesia Tbk. --M-1105000000G312------------ 242 242 230 234 -8 2,610,000 613,886,000 212 235.804 236 J 7,500 234 T/B 42,800 324 TRJA Transkon Jaya Tbk. --M-1130000000K132------------ 228 230 216 220 -8 11,639,000 2,550,786,800 1,164 88.000 220 T/J 3,187,400 218 B 739,700 325 TRST Trias Sentosa Tbk. CDU-1135000000B131------------ 740 745 740 745 5 56,800 42,314,500 15 444.405 745 T/J 87,400 740 B 1,700 326 TSPC Tempo Scan Pacific Tbk. XDM-1135000000F211------------ 1,400 1,405 1,390 1,400 0 511,800 714,464,000 136 249.750 1,400 T/J 132,400 1,395 B 7,800 327 TURI Tunas Ridean Tbk. XDU-1135000000E745------------ 1,560 0 0 1,560 0 0 0 0 3,466.667 0 J 0 0 B 0 328 UCID Uni-Charm Indonesia Tbk. --U-1135000000D421------------ 1,205 1,215 1,195 1,200 -5 64,800 78,260,000 80 80.000 1,205 J 16,700 1,200 T/B 102,700 329 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M-1135000000D221------------ 1,460 1,460 1,450 1,455 -5 434,700 633,004,000 400 2,821.080 1,460 J 85,500 1,455 T/B 4,700 330 UNIC Unggul Indah Cahaya Tbk. --U-1135000000B111------------ 13,700 13,600 13,400 13,600 -100 1,200 16,100,000 3 503.691 13,600 T/J 2,500 13,350 B 100 331 UNIQ Ulima Nitra Tbk. --U-1130000000A132------------ 57 57 55 56 -1 5,426,500 303,747,900 192 47.458 56 T/J 310,300 55 B 1,071,400 332 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,200 29,450 28,650 29,275 75 5,874,700 170,726,930,000 6,902 34,851.190 29,275 T/J 3,200 29,225 B 5,000 333 UNVR Unilever Indonesia Tbk. CDMO1XS3QD6000D421------------ 4,890 5,000 4,860 4,960 70 33,615,200 166,719,464,000 10,494 126,984.127 4,960 T/J 2,384,100 4,950 B 143,300 334 VICI Victoria Care Indonesia Tbk. --M-1135000000D421------------ 448 450 446 448 0 434,700 195,528,600 53 448.000 448 T/J 743,800 446 B 4,200 335 VICO Victoria Investama Tbk. --U-1105000000G511------------ 168 170 162 162 -6 855,800 140,396,000 551 129.600 165 J 50,800 162 T/B 28,800 336 VOKS Voksel Electric Tbk. --U-1130000000C131------------ 171 172 166 169 -2 42,500 7,104,800 18 74.758 170 J 2,900 169 T/B 600 337 WEGE Wijaya Karya Bangunan Gedung Tbk. --M-1135052000J211------------ 174 179 173 179 5 19,317,000 3,406,348,200 4,173 61.724 180 J 583,200 179 T/B 525,400 338 WEHA WEHA Transportasi Indonesia Tbk. --U-1130000000K132------------ 156 156 153 155 -1 2,105,200 324,304,900 266 67.663 155 T/J 627,400 153 B 23,700 339 WIFI Solusi Sinergi Digital Tbk. --M-1135000000E611------------ 322 326 318 320 -2 19,686,000 6,319,958,800 2,561 60.377 320 T/J 663,400 318 B 50,700 340 WIIM Wismilak Inti Makmur Tbk. --M-1800000000D311------------ 498 505 488 494 -4 4,111,100 2,030,932,900 450 76.000 494 T/J 36,900 492 B 95,200 341 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 905 955 905 950 45 31,299,100 29,264,571,500 4,220 244.183 950 T/J 1,605,200 945 B 231,000 342 WINR Winner Nusantara Jaya Tbk. --U-1130000000H111------------ 99 98 93 93 -6 984,240,000 92,283,954,300 24,767 93.000 93 T/J 23,082,000 0 B 0 343 WINS Wintermar Offshore Marine Tbk. --U-1130000000A132------------ 177 179 168 176 -1 5,118,100 889,712,800 835 47.597 177 J 64,100 176 T/B 77,300 344 WMPP Widodo Makmur Perkasa Tbk. --M-1135000000D231------------ 113 118 112 112 -1 5,494,400 620,494,200 543 70.000 113 J 182,400 112 T/B 258,300 345 WMUU Widodo Makmur Unggas Tbk. CDM-1835F00000D231------------ 141 143 139 140 -1 23,601,900 3,324,442,100 7,523 77.778 140 T/J 1,428,500 139 B 1,265,900 346 WOMF Wahana Ottomitra Multiartha Tbk. XDM-1100000000G211------------ 246 246 240 244 -2 343,400 83,402,600 92 36.991 246 J 129,100 242 B 50,000 347 WOOD Integra Indocabinet Tbk. --M-187F400000E211------------ 610 620 605 610 0 4,998,300 3,044,151,500 793 234.615 615 J 202,600 610 T/B 6,700 348 WSKT Waskita Karya (Persero) Tbk. --U-1809L01000J211------------ 515 545 515 545 30 56,670,000 30,184,161,000 4,790 165.486 545 T/J 3,410,100 540 B 3,995,200 349 WTON Wijaya Karya Beton Tbk. --M-1135052000B121------------ 204 210 204 208 4 9,018,600 1,872,110,200 784 35.254 210 J 157,100 208 T/B 2,785,900 Total 10,238,592,500 8,831,403,713,800 750,903 1,915,274,300 593,237,300 Jakarta, 23 June 2022 Trading Division