List of Securities Quotation Main Board Date: Tuesday, 30 June 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 8,200 8,375 8,225 8,225 25 743,000 6,153,407,500 951 668.178 8,250 J 14,600 8,225 T/B 13,900 2 ABMM ABM Investama Tbk. --U9---1 1,400 0 0 1,400 0 0 0 0 37.333 1,400 J 9,100 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,485 1,520 1,490 1,510 25 16,586,500 24,991,854,000 3,498 1,841.463 1,510 T/J 106,700 1,505 B 8,800 4 ACST Acset Indonusa Tbk. --U6---1 258 264 254 256 -2 443,600 115,280,600 86 10.750 260 J 6,400 256 T/B 6,600 5 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 630 610 610 0 10,615,200 6,558,020,500 1,332 479.059 615 J 2,276,000 610 T/B 467,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,025 7,200 7,025 7,200 175 104,100 738,542,500 148 309.677 7,200 T/J 29,900 7,075 B 500 7 ADMG Polychem Indonesia Tbk --U3---1 102 102 100 101 -1 305,300 30,858,100 38 9.015 102 J 62,100 101 T/B 59,900 8 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,020 990 995 -10 88,016,000 87,858,049,500 11,241 90.455 1,000 J 995,500 995 T/B 793,400 9 AGII Aneka Gas Industri Tbk. --M3---1 540 550 530 530 -10 618,900 330,517,500 129 48.182 540 J 68,400 530 T/B 157,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 125 122 122 -1 3,854,700 475,028,900 602 199.320 123 J 1,106,300 122 T/B 1,233,700 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 2,490 2,570 2,500 2,540 50 13,282,700 33,767,196,000 1,688 2,024.372 2,540 T/J 592,200 2,520 B 4,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 386 0 0 386 0 0 0 0 192.850 384 J 1,300 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 197 196 196 -1 407,700 80,217,500 14 178.182 197 J 500 196 T/B 25,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 1,500 4,950,000 4 134.694 3,300 T/J 537,500 3,100 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 840 790 795 5 893,500 718,265,000 436 2,028.630 800 J 2,300 795 T/B 81,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 492 488 458 488 -4 400 189,200 4 40.667 498 J 100 478 B 300 18 ANTM Aneka Tambang Tbk. --M2XX-1 595 610 595 605 10 30,619,800 18,468,745,500 2,519 398.892 605 T/J 4,348,500 600 B 66,700 19 APLI Asiaplast Industries Tbk. --U3---1 106 110 105 105 -1 2,600 275,000 5 87.500 105 T/J 1,800 101 B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 114 116 112 114 0 11,343,400 1,291,678,400 804 31.233 114 T/J 265,400 113 B 272,700 21 ARNA Arwana Citramulia Tbk. --M3---1 382 386 382 382 0 8,700 3,325,400 5 2,596.343 384 J 48,200 382 T/B 32,500 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. XDU8---1 905 905 905 905 0 1,100 995,500 2 267.316 990 J 21,300 905 T/B 1,200 24 ASGR Astra Graphia Tbk. XDU9---1 685 685 660 680 -5 335,900 228,500,000 85 140.985 685 J 63,800 680 T/B 20,100 25 ASII Astra International Tbk. XDM4BX-1 4,800 4,880 4,800 4,800 0 25,197,000 121,858,032,000 5,046 3,432.568 4,840 J 100,000 4,800 T/B 683,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,155 1,230 1,155 1,230 75 52,700 62,611,000 42 2,277.778 1,235 J 1,100 1,230 T/B 1,100 27 ASRI Alam Sutera Realty Tbk. --M6---1 130 133 128 129 -1 26,509,800 3,452,585,700 1,261 122.857 130 J 2,039,800 129 T/B 13,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 410 420 396 402 -8 13,563,800 5,472,460,000 784 103.077 402 T/J 106,100 400 B 5,500 29 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 860 J 1,900 0 B 0 30 AUTO Astra Otoparts Tbk. XDM4---1 870 890 870 885 15 1,271,200 1,111,267,000 252 800.398 885 T/J 31,600 880 B 100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 803,700 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 555 555 545 555 0 500 274,500 5 7,198.444 555 T/J 1,900 545 B 1,000 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,375 28,700 28,300 28,475 100 14,894,800 424,098,000,000 7,905 16,271.429 28,500 J 192,800 28,475 T/B 400,200 34 BBKP Bank Bukopin Tbk. --M8---1 189 195 183 185 -4 29,604,700 5,571,344,600 1,829 54.881 186 J 238,800 185 T/B 1,413,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,275 1,260 1,230 1,260 -15 8,000 9,940,500 29 91.304 1,260 T/J 7,500 1,205 B 4,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,590 4,700 4,550 4,580 -10 61,765,000 284,903,052,000 9,397 22.028 4,580 T/J 255,800 4,570 B 222,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,040 3,110 3,030 3,030 -10 134,014,700 409,748,226,000 15,578 3,462.857 3,040 J 127,500 3,030 T/B 1,692,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,192,400 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,240 1,295 1,240 1,245 5 163,030,500 206,640,957,500 14,636 162.391 1,250 J 450,400 1,245 T/B 120,200 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 242 286 238 238 -4 1,172,300 301,199,800 88 242.313 240 J 53,000 238 T/B 2,500 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 161 155 156 -1 7,715,400 1,232,360,100 14,718 442.403 156 T/J 26,800 155 B 84,100 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,720 2,770 2,690 2,690 -30 1,880,000 5,095,056,000 494 1.519 2,720 J 8,500 2,690 T/B 133,100 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 117 121 114 114 -3 16,404,300 1,917,839,900 743 67.059 115 J 167,900 114 T/B 284,900 44 BFIN BFI Finance Indonesia Tbk. --M8---1 284 290 280 282 -2 16,299,900 4,624,902,800 780 1,445.116 284 J 1,195,600 280 B 1,944,800 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 64,400 3,220,000 9 146.220 50 T/J 33,875,900 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 950 965 945 945 -5 3,489,800 3,300,146,500 92 533.910 945 T/J 619,100 940 B 28,400 47 BIRD Blue Bird Tbk. --M7---1 1,110 1,130 1,090 1,090 -20 956,800 1,059,159,000 355 16.769 1,095 J 800 1,090 T/B 95,500 48 BISI BISI International Tbk. --U1---1 825 830 815 825 0 174,400 143,618,500 59 412.500 825 T/J 10,200 820 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 775 760 760 0 2,595,300 1,987,806,000 616 126.667 765 J 144,000 760 T/B 95,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 510 500 500 0 2,862,700 1,445,393,000 953 116.279 505 J 139,600 500 T/B 7,015,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 73,000 3,650,000 140 3.455 50 T/J 255,381,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 135,520,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,940 5,050 4,950 4,950 10 56,997,200 283,844,359,000 7,086 1,491.561 4,960 J 15,000 4,950 T/B 5,468,900 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 54 54 54 1 600 32,400 2 10.800 59 J 5,000 52 B 40,700 55 BMTR Global Mediacom Tbk. --M9K--1 190 193 185 185 -5 53,363,600 9,984,802,200 2,076 150.578 186 J 134,400 185 T/B 1,764,000 56 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 282 288 0 218,600 62,552,800 17 180.000 290 J 10,000 288 T/B 30,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 735 740 720 720 -15 2,187,400 1,589,930,500 386 5.316 725 J 700 720 T/B 18,200 58 BNII Bank Maybank Indonesia Tbk. --U8---1 160 163 161 161 1 196,800 31,763,800 46 1.918 161 T/J 700 160 B 458,600 59 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 32,297,700 41,014,119,000 177 13.828 1,270 T/J 676,200 1,265 B 7,617,900 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 76 80 71 78 2 20,000 1,541,700 22 78.000 79 J 19,100 77 B 5,000 61 BRAM Indo Kordsa Tbk. XDU4---1 6,175 6,150 5,900 6,150 -25 300 1,820,000 2 239.351 6,150 T/J 700 5,800 B 200 62 BRIS Bank BRIsyariah Tbk. --M8---1 306 312 306 308 2 5,873,700 1,810,001,000 1,090 60.392 308 T/J 1,039,400 306 B 2,911,300 63 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,200 1,155 1,160 -10 49,409,700 57,980,464,500 5,344 453.603 1,165 J 474,400 1,160 T/B 34,700 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 750 770 740 740 -10 16,589,100 12,420,263,500 2,348 144.955 745 J 71,300 740 T/B 1,295,600 65 BSIM Bank Sinarmas Tbk. --U8---1 500 545 494 545 45 60,800 32,832,700 15 371.712 545 T/J 18,600 510 B 200 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 2,130 2,160 2,140 2,160 30 66,200 142,146,000 43 418.149 2,160 T/J 46,700 2,150 B 200 68 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,230 3,180 3,180 20 6,667,700 21,351,064,000 3,376 326.154 3,180 T/J 351,900 3,170 B 212,400 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 87 85 86 0 571,800 48,630,600 45 46.610 86 T/J 196,000 85 B 32,200 70 BULL Buana Lintas Lautan Tbk. --M7---1 316 324 306 308 -8 99,912,600 31,583,086,800 5,607 30.119 308 T/J 3,383,800 306 B 1,050,100 71 BVIC Bank Victoria International Tbk. --U8---1 67 69 66 68 1 93,400 6,344,600 30 64.301 68 T/J 186,600 67 B 8,800 72 BWPT Eagle High Plantations Tbk. --U1---1 88 90 88 89 1 15,603,700 1,384,842,800 531 19.465 89 T/J 713,300 88 B 5,703,200 73 BYAN Bayan Resources Tbk. --U2---1 12,525 12,525 12,525 12,525 0 100 1,252,500 1 215.948 12,525 T/J 300 12,200 B 700 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 210 199 206 -2 435,800 88,110,400 102 62.424 206 T/J 42,100 202 B 81,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 2,031,400 101,570,000 22 28.571 50 T/J 27,209,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,980 2,000 1,970 1,995 15 83,100 165,558,500 52 412.190 1,995 T/J 15,900 1,990 B 3,500 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 195 206 190 206 11 1,061,100 212,107,100 35 16.120 206 T/J 120,600 191 B 100 78 CITY Natura City Developments Tbk. --U6---1 52 52 52 52 0 200 10,400 1 43.333 52 T/J 95,000 51 B 4,000 79 CLEO Sariguna Primatirta Tbk. --M5K--1 468 474 464 466 -2 6,334,600 2,967,071,600 639 2,026.087 466 T/J 81,700 464 B 308,700 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,490 1,490 1,490 0 1,600 2,384,000 3 142.576 1,540 J 200 1,480 B 400 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 400 20,000 1 3.288 50 T/J 98,422,000 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,525 5,750 5,575 5,575 50 10,074,500 56,905,725,000 4,393 25,390.536 5,575 T/J 504,900 5,550 B 127,400 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 1 45.455 50 T/J 134,528,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 380 J 3,500 346 B 12,300 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-1 615 640 605 610 -5 30,521,600 18,913,565,000 2,519 136.576 615 J 1,289,600 610 T/B 271,500 87 DART Duta Anggada Realty Tbk. --U6---1 248 280 280 280 32 100 28,000 1 51.762 276 J 100 246 B 1,500 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,100 305,000 3 16.496 50 T/J 246,704,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,105,000 0 B 0 90 DILD Intiland Development Tbk. --U6---1 190 191 185 188 -2 883,000 165,270,600 129 32.760 188 T/J 24,100 186 B 50,000 91 DLTA Delta Djakarta Tbk. --U5---1 4,830 5,100 4,800 5,100 270 23,000 116,086,000 21 30,485.982 5,100 T/J 32,400 4,890 B 200 92 DMAS Puradelta Lestari Tbk. --M6K--1 173 176 172 172 -1 18,381,100 3,198,186,300 934 81.905 173 J 489,400 172 T/B 1,762,400 93 DMND Diamond Food Indonesia Tbk. --U5---1 940 950 935 940 0 14,600 13,704,000 29 102.732 940 T/J 4,300 930 B 8,700 94 DNAR Bank Oke Indonesia Tbk. --U8---1 169 0 0 169 0 0 0 0 153.636 171 J 100 170 B 35,500 95 DOID Delta Dunia Makmur Tbk. --M2---1 136 139 134 136 0 6,722,500 914,806,900 450 184.122 136 T/J 149,600 135 B 372,900 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 226 240 240 240 14 1,200 288,000 2 77.978 256 J 100 250 B 7,900 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 79 79 74 78 -1 4,700 365,900 3 14.182 75 J 2,400 74 B 27,400 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 74 69 70 -4 2,487,000 172,990,700 300 39.838 70 T/J 64,100 69 B 10,900 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 366 362 358 360 -6 400,400 144,413,600 46 97.297 360 T/J 416,800 358 B 27,900 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,175 19,925 19,425 19,425 -750 400 7,845,000 4 1,295.000 19,425 T/J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 500 515 496 505 5 1,505,600 755,750,000 325 100.000 505 T/J 178,700 500 B 10,200 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,180 2,180 -10 15,200 33,180,000 16 802.440 2,180 T/J 2,300 2,170 B 3,600 103 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 51 0 470,800 24,010,600 18 14.571 51 T/J 953,000 50 B 2,538,200 104 EKAD Ekadharma International Tbk. --U3---1 1,035 1,040 1,035 1,035 0 253,500 262,574,500 124 2,627.437 1,035 T/J 153,500 1,030 B 19,600 105 ELSA Elnusa Tbk. --M2K--1 220 228 218 220 0 27,969,100 6,193,979,600 1,617 55.000 220 T/J 756,400 218 B 2,349,200 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 650,009,900 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,900 4,900 4,900 0 1,000 4,900,000 1 680.556 4,900 T/J 505,700 4,580 B 600 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,215 1,260 1,220 1,255 40 14,871,800 18,502,985,500 3,136 125.500 1,255 T/J 1,636,600 1,250 B 27,400 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 156 158 153 154 -2 670,200 103,473,100 83 286.720 154 T/J 400 153 B 15,700 110 ESTI Ever Shine Tex Tbk. --U4---1 51 52 51 51 0 1,800 93,100 5 20.481 51 T/J 56,500 50 B 4,700 111 ETWA Eterindo Wahanatama Tbk --U3---1 71 78 78 78 7 40,000 3,120,000 7 6.424 78 T/J 293,600 77 B 40,000 112 EXCL XL Axiata Tbk. --M7BX-1 2,770 2,820 2,730 2,770 0 9,112,600 25,217,801,000 2,864 140.580 2,770 T/J 627,100 2,760 B 300 113 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 7,150 7,150 7,150 0 500 3,575,000 4 1,638.555 7,200 J 1,000 7,000 B 500 114 FILM MD Pictures Tbk. --U9---1 172 174 171 171 -1 198,500 34,087,100 66 81.429 171 T/J 14,000 170 B 83,000 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 2,000 100,000 2 22.727 50 T/J 4,473,900 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 99 101 96 97 -2 73,152,800 7,154,681,400 2,831 5.389 98 J 1,685,900 97 T/B 263,900 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 500 25,000 1 47.619 50 T/J 5,539,300 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,400 1,400 1,400 1,400 0 118,300 165,620,000 3 1,120.000 1,500 J 1,000 1,400 T/B 1,100 119 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. --M5B3-1 46,850 47,625 46,850 47,175 325 815,100 38,497,315,000 2,370 1,840.976 47,200 J 9,800 47,175 T/B 6,600 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,590 1,985 1,590 1,975 385 13,100 21,045,500 7 168.803 1,975 T/J 28,000 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 252 260 244 246 -6 48,370,800 12,192,506,400 3,215 33.069 248 J 191,500 246 T/B 762,900 123 GJTL Gajah Tunggal Tbk. --M4---1 376 386 376 384 8 2,413,500 919,823,400 263 75.389 384 T/J 78,600 382 B 100 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 83 86 83 83 0 1,355,200 113,518,400 168 20.750 84 J 55,600 83 T/B 706,100 125 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,295 1,305 1,290 1,300 5 221,700 287,936,500 146 101.167 1,300 T/J 2,500 1,290 B 500 126 GPRA Perdana Gapuraprima Tbk. --U6---1 52 54 51 51 -1 1,676,700 88,589,600 170 21.999 52 J 71,400 51 T/B 1,922,100 127 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. --U6---1 89 90 89 89 0 19,100 1,702,700 6 35.600 89 T/J 58,300 88 B 31,000 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 14,931,000 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 139 139 139 -10 3,800 528,200 6 78.198 140 J 30,000 139 T/B 3,200 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 590 630 550 555 -35 6,100 3,452,000 14 105.714 550 J 1,000,300 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 3,110 3,160 3,010 3,050 -60 475,200 1,441,787,000 203 82.432 3,110 J 200 3,050 T/B 700 134 HERO Hero Supermarket Tbk. --U9---1 860 880 820 860 0 101,400 85,203,500 75 1,795.107 860 T/J 1,900 835 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,190 3,130 3,170 40 1,376,400 4,354,817,000 67 970.428 3,180 J 200 3,170 T/B 48,400 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 520 484 520 0 8,100 4,203,800 5 800.000 520 T/J 2,400 500 B 100 137 HKMU HK Metals Utama Tbk. --U9---1 78 87 79 84 6 166,689,400 13,910,973,800 6,589 36.522 84 T/J 5,294,400 83 B 873,100 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,655 1,680 1,645 1,645 -10 18,749,800 31,079,837,000 4,451 8,211.861 1,650 J 149,800 1,645 T/B 717,400 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 665 650 660 5 15,894,400 10,461,907,000 653 212.903 660 T/J 523,200 655 B 46,800 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 50 50 50 50 0 51,500 2,575,000 6 27.027 50 T/J 823,500 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 224 226 212 212 -12 591,400 128,919,000 89 70.667 218 J 2,000 212 T/B 22,300 142 HRUM Harum Energy Tbk. --M2K--1 1,190 1,190 1,170 1,190 0 190,600 225,308,500 172 22.885 1,195 J 300 1,190 T/B 3,000 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,500 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,400 9,500 9,350 9,350 -50 13,922,700 130,898,487,500 5,770 346.617 9,350 T/J 80,800 9,325 B 62,300 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 216 220 202 202 -14 203,900 41,413,200 66 15.781 202 T/J 1,110,000 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 175 164 163 163 -12 7,585,000 1,236,373,200 644 155.238 163 T/J 2,760,400 0 B 0 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 256 266 256 256 0 2,900 748,400 6 167.320 264 J 14,500 256 T/B 10,700 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 6,113,800 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. XDM4---1 700 725 655 655 -45 10,122,800 6,912,477,000 1,855 87.934 660 J 22,500 655 T/B 1,029,400 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 280 286 262 268 -12 19,010,000 5,217,265,000 1,970 53.600 270 J 100,400 268 T/B 464,300 151 INAF Indofarma (Persero) Tbk. --U5---1 995 1,010 980 985 -10 1,042,100 1,029,344,000 484 394.000 990 J 21,200 985 T/B 97,900 152 INCI Intanwijaya Internasional Tbk --U3---1 354 350 340 344 -10 31,500 10,829,200 11 37.206 350 J 1,000 344 T/B 900 153 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,840 2,790 2,800 0 8,641,200 24,261,554,000 1,853 1,142.857 2,810 J 48,400 2,800 T/B 659,500 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,750 6,800 6,525 6,525 -225 13,636,700 89,983,360,000 6,160 1,116.931 6,575 J 45,600 6,525 T/B 441,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,250 2,190 2,200 0 2,200 4,857,000 14 296.300 2,200 T/J 2,300 2,190 B 400 156 INDS Indospring Tbk. --M4---1 1,940 1,985 1,935 1,985 45 7,000 13,640,000 5 186.094 2,100 J 600 1,935 B 5,100 157 INDY Indika Energy Tbk. --M2K--1 660 675 655 670 10 3,920,700 2,607,776,000 641 22.712 670 T/J 375,600 665 B 24,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,550 6,125 5,650 5,975 425 16,464,100 98,535,042,500 7,832 307.883 6,000 J 474,600 5,975 T/B 3,600 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 60,200 3,010,100 5 0.286 50 T/J 970,100 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,775 12,200 11,700 11,800 25 4,244,800 50,475,085,000 3,312 472.000 11,800 T/J 342,100 11,775 B 33,300 161 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 480 488 448 450 -30 10,706,200 4,926,930,600 5,066 27.439 452 J 19,500 450 T/B 1,200 162 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 71 73 70 72 1 524,200 37,129,100 33 34.286 72 T/J 500 71 B 9,200 163 IPTV MNC Vision Networks Tbk. --U9---1 378 380 366 376 -2 44,587,800 16,831,706,800 14,437 156.667 376 T/J 417,800 374 B 151,400 164 ISAT Indosat Tbk. --M7K--1 2,380 2,430 2,340 2,350 -30 4,174,600 9,888,785,000 1,706 167.857 2,360 J 25,000 2,350 T/B 191,400 165 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 129 124 124 -2 1,281,700 160,510,500 175 42.034 125 J 50,000 124 T/B 259,400 166 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,225 7,325 7,100 7,100 -125 4,574,900 32,752,010,000 3,501 50.714 7,125 J 22,800 7,100 T/B 156,300 167 JAWA Jaya Agra Wattie Tbk. --U1---1 73 69 68 68 -5 8,200 561,800 6 13.600 69 J 10,800 68 T/B 1,200 168 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 0 0 400 0 0 0 0 331.079 372 J 12,500 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,185 1,240 1,180 1,185 0 37,816,900 45,530,930,500 5,108 323.948 1,190 J 83,300 1,185 T/B 1,210,100 170 JRPT Jaya Real Property Tbk. --M6K--1 408 410 406 408 0 1,823,800 743,766,800 278 392.308 410 J 62,700 408 T/B 96,500 171 JSKY Sky Energy Indonesia Tbk. --U4---1 94 94 88 88 -6 31,961,700 2,850,055,000 1,933 44.000 88 T/J 8,454,400 0 B 0 172 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,550 4,400 4,400 0 7,558,900 33,727,557,000 3,721 259.464 4,410 J 22,400 4,400 T/B 295,500 173 KAEF Kimia Farma Tbk. --M5---1 1,125 1,145 1,120 1,120 -5 1,863,500 2,104,141,500 559 1,120.000 1,125 J 600 1,120 T/B 237,600 174 KBLI KMI Wire & Cable Tbk. --M4K--1 398 400 394 394 -4 6,844,700 2,720,729,800 199 47.874 396 J 1,800 394 T/B 420,300 175 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 338 348 0 1,945,500 671,391,200 84 87.879 348 T/J 24,900 340 B 9,800 176 KICI Kedaung Indah Can Tbk --U5---1 182 188 186 187 5 8,100 1,509,200 12 39.701 187 T/J 500 186 B 46,400 177 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 149 138 144 5 2,396,900 345,210,500 206 4.996 145 J 80,000 144 T/B 4,444,400 178 KINO Kino Indonesia Tbk. --M5---1 3,400 3,450 3,390 3,450 50 1,779,200 6,105,192,000 345 90.789 3,450 T/J 2,100 3,440 B 37,000 179 KKGI Resource Alam Indonesia Tbk. --U2---1 218 214 204 204 -14 26,300 5,369,000 19 715.789 204 T/J 1,499,500 0 B 0 180 KLBF Kalbe Farma Tbk. --M5BX-1 1,440 1,480 1,435 1,460 20 39,455,800 57,714,040,500 3,821 14,239.735 1,460 T/J 493,300 1,455 B 575,000 181 KOBX Kobexindo Tractors Tbk. --U9---1 90 107 85 93 3 8,148,600 808,518,900 1,639 23.250 93 T/J 800 92 B 119,000 182 KOTA DMS Propertindo Tbk. --U6---1 650 665 640 650 0 7,973,300 5,190,379,000 557 325.000 655 J 10,000 650 T/B 49,300 183 KPAL Steadfast Marine Tbk. --U4---1 74 75 70 71 -3 3,082,400 220,901,900 323 61.739 72 J 106,400 71 T/B 54,500 184 KRAS Krakatau Steel (Persero) Tbk. --U3---1 278 292 274 276 -2 34,916,600 9,883,204,000 3,991 34.313 276 T/J 746,400 274 B 1,034,700 185 KREN Kresna Graha Investama Tbk. --U9---1 142 156 142 155 13 298,056,100 45,131,019,500 9,981 1,612.568 156 J 4,687,700 155 T/B 1,249,600 186 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 74,900 3,745,000 7 7.806 50 T/J 31,877,200 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 7,500 7,650 6,975 7,650 150 53,000 394,030,000 60 126.446 7,650 T/J 73,000 7,050 B 2,000 188 LINK Link Net Tbk. XDM9---1 2,290 2,330 2,250 2,250 -40 2,522,400 5,712,032,000 1,091 140.625 2,260 J 2,600 2,250 T/B 88,700 189 LION Lion Metal Works Tbk. --U3---1 288 320 286 320 32 17,200 5,296,200 25 200.415 320 T/J 4,000 298 B 200 190 LPCK Lippo Cikarang Tbk --U6---1 855 900 840 855 0 1,312,400 1,127,390,000 331 96.398 855 T/J 1,000 850 B 17,000 191 LPGI Lippo General Insurance Tbk. --U8---1 3,940 3,850 3,800 3,800 -140 46,900 179,935,000 17 170.787 3,800 T/J 18,900 3,700 B 100 192 LPKR Lippo Karawaci Tbk. --M6K--1 171 174 168 171 0 18,317,900 3,113,814,600 865 55.219 171 T/J 2,062,200 169 B 174,500 193 LPPF Matahari Department Store Tbk. --M9XX-1 1,580 1,630 1,590 1,615 35 13,663,800 22,026,245,000 3,200 36.596 1,615 T/J 39,400 1,610 B 109,800 194 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 810 830 810 830 20 11,082,700 9,121,490,500 1,213 214.194 830 T/J 2,048,300 825 B 15,100 195 LTLS Lautan Luas Tbk. XDU9---1 452 450 442 450 -2 141,300 63,522,200 29 159.073 450 T/J 10,600 448 B 100 196 MAIN Malindo Feedmill Tbk. --M3K--1 565 590 570 585 20 11,094,200 6,450,420,000 1,140 332.386 585 T/J 198,200 580 B 26,700 197 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 7,100 355,000 3 6.835 50 T/J 429,926,600 0 B 0 198 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 199 MAPI Mitra Adiperkasa Tbk. --M9K--1 780 790 770 780 0 16,326,600 12,727,609,500 2,406 1,251.705 785 J 1,128,900 780 T/B 604,300 200 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 470 454 470 12 7,085,600 3,275,950,200 619 940.000 472 J 129,800 470 T/B 37,500 201 MASA Multistrada Arah Sarana Tbk. --U4---1 580 580 575 580 0 3,900 2,261,000 8 412.400 585 J 200 580 T/B 1,600 202 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 900 6,050 B 200 203 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 320 326 318 318 -2 448,500 143,819,000 99 19.875 322 J 50,300 318 T/B 168,900 204 MBTO Martina Berto Tbk. --U5---1 62 69 58 63 1 27,400 1,775,600 24 8.514 65 J 500 62 B 500 205 MCOR Bank China Construction Bank Indonesia Tbk. XRM8---1 137 141 136 138 1 10,950,500 1,524,685,900 496 123.776 138 T/J 638,600 137 B 2,390,400 206 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,049,300 0 B 0 207 MDLN Modernland Realty Tbk. --M6---1 66 68 62 62 -4 135,008,100 8,596,690,200 1,929 18.400 62 T/J 8,369,000 0 B 0 208 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 91,256,300 0 B 0 209 MEDC Medco Energi Internasional Tbk. --M2K--1 454 464 452 452 -2 30,222,500 13,854,438,400 2,742 796.097 454 J 77,600 452 T/B 561,200 210 MEGA Bank Mega Tbk. --U8---1 6,250 6,550 6,275 6,550 300 163,400 1,066,272,500 35 4,774.470 6,600 J 20,000 6,300 B 200 211 META Nusantara Infrastructure Tbk. --U7---1 112 111 105 105 -7 689,000 73,011,600 45 31.811 105 T/J 373,000 0 B 0 212 MGRO Mahkota Group Tbk. --M1K--1 685 700 680 690 5 2,270,500 1,576,866,500 178 306.667 690 T/J 106,200 685 B 22,000 213 MIKA Mitra Keluarga Karyasehat Tbk. CDM9KB-1 2,290 2,330 2,210 2,270 -20 4,169,900 9,516,510,000 1,479 133.649 2,280 J 5,200 2,270 T/B 27,700 214 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,100 10,025 10,025 0 16,500 165,872,500 38 63,853.503 10,100 J 100 10,000 B 5,700 215 MLPL Multipolar Tbk. --M9---1 54 54 52 53 -1 2,601,100 137,106,400 165 6.079 53 T/J 154,900 52 B 1,834,200 216 MLPT Multipolar Technology Tbk. --U9---1 670 625 625 625 -45 266,000 166,250,000 126 130.208 625 T/J 591,400 0 B 0 217 MNCN Media Nusantara Citra Tbk. --M9XX-1 925 945 900 905 -20 76,240,400 69,778,313,000 9,227 100.556 910 J 1,588,800 905 T/B 3,921,400 218 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 482 520 484 488 6 5,885,500 2,949,173,500 1,494 32.533 494 J 28,700 488 T/B 9,400 219 MPPA Matahari Putra Prima Tbk. --U9---1 117 123 117 117 0 3,219,600 383,299,700 246 49.191 121 J 5,100 117 T/B 103,200 220 MRAT Mustika Ratu Tbk. --U5---1 129 129 121 128 -1 69,700 8,703,900 20 19.692 128 T/J 16,800 125 B 4,000 221 MSIN MNC Studios International Tbk. --M9---1 256 268 242 256 0 1,389,300 347,291,000 189 51.200 256 T/J 41,100 250 B 800 222 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 970 1,000 0 300 297,000 3 65.789 1,000 T/J 69,400 995 B 500 223 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,345 1,295 1,295 -35 481,600 632,680,000 313 2,331.317 1,300 J 7,200 1,295 T/B 1,600 224 MTLA Metropolitan Land Tbk. --U6---1 420 420 400 404 -16 236,900 96,618,000 18 169.854 420 J 6,500 404 T/B 17,100 225 MYOH Samindo Resources Tbk. XDU2---1 1,015 1,015 995 1,015 0 151,200 153,165,000 38 120.894 1,015 T/J 461,900 1,005 B 10,000 226 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,280 2,240 2,260 0 1,952,800 4,409,107,000 863 11,305.653 2,260 T/J 708,400 2,250 B 19,800 227 MYTX Asia Pacific Investama Tbk. --U4---1 50 0 0 50 0 0 0 0 7.516 53 J 11,700 50 B 10,000 228 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 492 476 480 -2 685,400 331,856,400 249 147.692 484 J 7,200 478 B 13,500 229 NISP Bank OCBC NISP Tbk. --U8---1 740 750 735 735 -5 96,100 71,854,500 19 890.650 745 J 209,900 735 T/B 3,100 230 NOBU Bank Nationalnobu Tbk. --U8---1 790 790 790 790 0 1,900 1,501,000 3 210.667 780 J 700 735 B 1,300 231 NRCA Nusa Raya Cipta Tbk. --U6---1 348 350 346 348 0 361,600 126,407,400 27 40.941 348 T/J 77,700 346 B 81,600 232 NZIA Nusantara Almazia Tbk. --U6---1 226 212 212 212 -14 33,100 7,017,200 14 96.364 212 T/J 6,600 0 B 0 233 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,520,200 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. --U6---1 79 83 76 78 -1 7,094,400 567,729,600 483 78.000 79 J 254,600 78 T/B 7,000 235 PANR Panorama Sentrawisata Tbk. --U9---1 93 101 91 101 8 5,286,800 519,808,000 366 60.599 101 T/J 281,200 100 B 289,800 236 PANS Panin Sekuritas Tbk. --U8---1 935 1,020 960 1,015 80 1,768,800 1,746,394,500 620 738.182 1,015 T/J 131,300 1,010 B 3,900 237 PBID Panca Budi Idaman Tbk. XDU3---1 860 870 845 865 5 37,500 32,075,500 29 101.765 865 T/J 7,400 845 B 6,400 238 PBRX Pan Brothers Tbk. --M4---1 272 282 272 280 8 282,100 78,167,400 36 495.575 286 J 13,400 280 T/B 138,900 239 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 0 0 655 0 0 0 0 54.583 680 J 100 0 B 0 240 PEHA Phapros Tbk. --U5---1 1,285 1,330 1,285 1,310 25 324,000 421,864,000 203 109.349 1,310 T/J 47,400 1,305 B 26,100 241 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,150 1,185 1,135 1,135 -15 280,957,000 325,385,896,500 14,353 378.333 1,140 J 130,200 1,135 T/B 4,007,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 515 535 510 530 15 156,700 81,941,500 30 103.415 530 T/J 2,700 525 B 2,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,330 2,330 2,330 2,330 0 100 233,000 1 966.845 2,440 J 200 2,340 B 35,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 795 815 795 815 20 5,456,800 4,421,027,500 407 1,356.976 815 T/J 1,282,800 800 B 9,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 22,500 1,125,000 27 50.000 50 T/J 6,153,600 0 B 0 246 PNIN Paninvest Tbk. --U8---1 760 760 750 750 -10 563,500 425,927,000 64 797.533 760 J 3,600 750 T/B 2,300 247 PNLF Panin Financial Tbk. --M8K--1 186 189 184 184 -2 25,095,200 4,669,524,300 1,064 198.876 184 T/J 704,600 183 B 597,400 248 POLL Pollux Properti Indonesia Tbk. --U6---1 6,075 6,175 5,850 5,900 -175 36,400 216,462,500 134 959.350 5,900 T/J 2,000 5,850 B 200 249 PPRE PP Presisi Tbk. --U7---1 194 199 190 190 -4 15,208,200 2,967,712,800 2,451 44.186 195 J 1,000 190 T/B 73,700 250 PPRO PP Properti Tbk. XDU6K--1 50 50 50 50 0 482,500 24,125,000 68 108.108 50 T/J 67,398,500 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. --U4---1 143 0 0 143 0 0 0 0 80.504 143 J 2,000 134 B 2,000 252 PRDA Prodia Widyahusada Tbk. --U9---1 3,140 3,140 3,120 3,120 -20 16,100 50,345,000 27 48.000 3,140 J 1,300 3,120 T/B 1,700 253 PSSI Pelita Samudera Shipping Tbk. XDU7---1 171 171 167 169 -2 31,700 5,335,200 12 125.185 169 T/J 39,500 166 B 500 254 PTBA Bukit Asam Tbk. XDM2BX-1 2,030 2,070 2,000 2,020 -10 51,448,600 104,173,670,000 10,894 1,756.522 2,030 J 824,400 2,020 T/B 278,000 255 PTIS Indo Straits Tbk. --U7---1 175 0 0 175 0 0 0 0 18.421 187 J 400 166 B 7,000 256 PTPP PP (Persero) Tbk. XDM6XX-1 875 900 870 870 -5 27,277,500 23,977,646,000 2,295 163.534 875 J 1,099,700 870 T/B 137,100 257 PTRO Petrosea Tbk. --M2---1 1,325 1,325 1,310 1,320 -5 331,500 437,311,000 115 1,056.000 1,320 T/J 8,000 1,315 B 200 258 PTSN Sat Nusapersada Tbk --M4---1 187 190 185 185 -2 1,097,000 204,458,400 248 95.690 186 J 2,000 185 T/B 289,000 259 PUDP Pudjiadi Prestige Tbk. --U9---1 242 248 248 248 6 100 24,800 1 30.932 246 J 2,000 240 B 100 260 PURE Trinitan Metals and Minerals Tbk. --U3---1 132 151 123 123 -9 74,320,700 10,290,754,100 5,770 41.000 123 T/J 3,253,300 0 B 0 261 PWON Pakuwon Jati Tbk. --M6B3-1 426 436 416 416 -10 61,786,300 26,078,641,200 5,297 1,603.763 418 J 192,700 416 T/B 946,400 262 PZZA Sarimelati Kencana Tbk. XDU9---1 810 840 785 790 -20 304,600 244,290,000 246 71.818 800 J 3,900 790 T/B 7,800 263 RAJA Rukun Raharja Tbk. XDM7---1 107 112 107 109 2 13,897,500 1,521,240,100 1,026 374.416 110 J 455,600 109 T/B 64,100 264 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 615 590 595 -10 6,699,200 4,017,944,500 1,189 371.875 600 J 199,900 595 T/B 29,700 265 RANC Supra Boga Lestari Tbk. --U9---1 352 392 350 372 20 556,000 209,712,800 34 74.400 392 J 28,700 372 T/B 29,200 266 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 5,534,300 0 B 0 267 RDTX Roda Vivatex Tbk --U6---1 4,980 4,980 4,900 4,950 -30 17,500 86,728,000 11 260.775 4,970 J 400 4,950 T/B 1,800 268 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 312 0 0 312 0 0 0 0 144.000 310 J 36,200 0 B 0 269 RICY Ricky Putra Globalindo Tbk --U4---1 94 96 93 94 0 82,600 7,763,000 18 14.929 94 T/J 7,800 93 B 100 270 RMBA Bentoel Internasional Investama Tbk. --U5---1 236 246 230 240 4 10,300 2,528,000 4 1,877.934 240 T/J 1,000 230 B 6,500 271 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,180 1,190 0 379,500 449,209,000 59 466.667 1,195 J 50,100 1,180 B 203,700 272 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 348 354 348 348 0 291,700 102,404,000 86 290.000 356 J 8,300 346 B 5,000 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,125 9,100 9,000 9,100 -25 5,400 48,840,000 7 5,870.968 9,100 T/J 1,400 9,000 B 1,700 274 SCMA Surya Citra Media Tbk. --M9XX-1 1,160 1,190 1,135 1,165 5 45,947,900 53,677,740,500 2,853 527.023 1,165 T/J 5,337,300 1,160 B 1,531,100 275 SDPC Millennium Pharmacon International Tbk. --U9---1 96 111 98 106 10 630,200 66,072,700 205 70.757 107 J 48,200 106 T/B 8,300 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 650 715 700 715 65 200 141,500 2 799.732 710 J 3,700 660 B 2,700 277 SGRO Sampoerna Agro Tbk. --U1---1 2,100 2,100 2,080 2,080 -20 36,700 76,855,000 24 88.889 2,090 J 35,100 2,080 T/B 2,800 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,240 1,205 1,215 -5 7,992,100 9,713,488,500 2,989 209.483 1,220 J 40,800 1,215 T/B 101,200 279 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 5,350 5,200 5,200 -50 195,100 1,021,432,500 207 59.058 5,200 T/J 20,800 5,175 B 6,000 280 SIMP Salim Ivomas Pratama Tbk. --M1---1 260 266 254 254 -6 5,911,200 1,520,507,800 366 23.091 256 J 15,000 254 T/B 1,152,100 281 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 312 318 304 308 -4 5,158,500 1,600,630,400 678 55.000 308 T/J 347,600 306 B 542,500 282 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,085 1,120 1,075 1,080 -5 161,500 174,985,500 86 1,304.348 1,095 J 500 1,070 B 13,700 283 SMDR Samudera Indonesia Tbk. --U7---1 173 199 177 190 17 3,505,600 657,983,700 676 762.501 191 J 7,800 190 T/B 68,300 284 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,475 9,725 9,500 9,625 150 5,578,000 53,738,867,500 3,582 3,349.224 9,650 J 32,200 9,625 T/B 280,100 285 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 171 186 171 181 10 116,200 20,770,600 21 93.782 178 J 6,400 171 B 15,100 286 SMMA Sinarmas Multiartha Tbk. --U8---1 17,600 18,300 17,575 18,300 700 4,900 87,327,500 18 1,364.175 18,300 T/J 800 16,525 B 100 287 SMRA Summarecon Agung Tbk. --M6K--1 600 625 580 585 -15 24,220,100 14,474,752,500 1,856 961.222 590 J 339,900 585 T/B 1,077,300 288 SMSM Selamat Sempurna Tbk. CDU4K--1 1,060 1,070 1,050 1,050 -10 3,532,700 3,724,198,500 827 2,804.562 1,055 J 3,200 1,050 T/B 2,028,700 289 SOCI Soechi Lines Tbk. --M7---1 125 128 121 123 -2 10,134,300 1,256,248,800 601 22.364 123 T/J 183,600 122 B 481,300 290 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 16,200 0 B 0 291 SPMA Suparma Tbk. --U3---1 266 266 250 266 0 7,800 2,012,800 4 119.240 262 J 5,000 260 B 35,000 292 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 134 130 130 -4 120,000 15,863,000 15 138.739 130 T/J 27,500 129 B 10,000 293 SRIL Sri Rejeki Isman Tbk. --M4LK-1 189 192 188 188 -1 18,010,900 3,418,479,300 1,043 78.333 189 J 200,000 188 T/B 1,994,400 294 SRSN Indo Acidatama Tbk --U3---1 54 56 54 55 1 3,862,600 211,940,900 155 10.017 55 T/J 443,200 54 B 1,032,900 295 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 398 388 390 0 28,159,500 11,069,915,400 1,360 160.000 390 T/J 353,800 388 B 386,100 296 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 800 780 780 -10 1,072,300 846,028,500 186 116.418 785 J 85,000 780 T/B 22,500 297 STAR Buana Artha Anugerah Tbk. --U4---1 135 142 129 140 5 655,300 91,336,700 33 137.255 141 J 35,000 135 B 100 298 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 100,000 5,000,000 2 0.714 50 T/J 9,663,000 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 46,482,400 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,110 1,120 1,060 1,105 -5 36,463,300 39,632,000,500 2,905 272.840 1,105 T/J 4,093,800 1,090 B 100 302 TBLA Tunas Baru Lampung Tbk. --M5---1 550 565 550 555 5 7,524,800 4,189,397,500 234 126.381 560 J 445,100 555 T/B 260,400 303 TCID Mandom Indonesia Tbk. --U5---1 7,500 7,500 7,500 7,500 0 25,000 187,500,000 3 735.640 7,500 T/J 2,700 7,450 B 400 304 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 100 92 95 3 12,575,100 1,209,998,100 990 41.667 95 T/J 397,700 94 B 329,500 305 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 68 80 65 79 11 16,561,400 1,245,328,300 796 39.500 79 T/J 915,600 78 B 18,800 307 TINS Timah Tbk. --M2K--1 600 615 585 595 -5 9,070,500 5,414,705,500 898 304.041 595 T/J 616,400 590 B 148,800 308 TIRT Tirta Mahakam Resources Tbk --U3---1 54 53 51 53 -1 4,200 215,700 4 24.229 53 T/J 19,800 51 B 38,100 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,750 5,425 5,000 5,150 400 68,272,300 357,238,842,500 14,164 318.416 5,175 J 75,800 5,150 T/B 5,165,200 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,180 3,100 3,050 3,050 -130 258,068,400 791,675,287,000 41,190 1,602.859 3,060 J 3,109,800 3,050 T/B 1,334,400 311 TMAS Temas Tbk. --M7---1 119 127 119 125 6 1,744,900 214,227,600 191 287.502 125 T/J 290,000 124 B 28,000 312 TOBA Toba Bara Sejahtra Tbk. --U2---1 364 368 348 354 -10 301,700 106,445,600 38 74.702 354 T/J 8,000 348 B 200 313 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 24,700 1,235,000 227 80.475 50 T/J 176,682,100 0 B 0 314 TOTL Total Bangun Persada Tbk. --M6---1 322 330 318 328 6 3,420,900 1,119,019,000 436 117.890 330 J 390,600 328 T/B 489,300 315 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,030 1,010 1,020 0 131,905,500 134,204,055,500 17,196 4,858.762 1,020 T/J 2,763,200 1,015 B 51,500 316 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 317 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 120 119 119 0 324,600 38,627,500 7 119.917 122 J 1,500 119 T/B 77,400 318 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. --U3---1 386 386 386 386 0 300 115,800 1 230.255 386 T/J 49,400 380 B 10,000 320 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,420 1,340 1,390 10 299,700 414,534,000 129 247.966 1,390 T/J 6,100 1,380 B 1,100 321 TURI Tunas Ridean Tbk. CDU9---1 1,420 1,420 1,370 1,370 -50 115,500 161,033,500 20 3,044.444 1,380 J 30,200 1,350 B 12,900 322 UCID Uni-Charm Indonesia Tbk. --U4---1 1,400 1,405 1,370 1,395 -5 224,100 312,370,000 267 93.000 1,395 T/J 1,000,900 1,390 B 35,400 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,615 1,650 1,615 1,650 35 4,723,100 7,765,474,500 508 3,199.162 1,650 T/J 106,500 1,640 B 6,500 324 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,450 3,350 3,350 -100 12,800 42,990,000 8 124.071 3,500 J 2,100 3,350 T/B 10,000 325 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 59 61 59 59 0 57,800 3,438,000 32 2.802 59 T/J 67,000 58 B 1,014,800 326 UNTR United Tractors Tbk. XDM9BX-1 16,700 17,000 16,525 16,550 -150 2,737,100 45,445,840,000 2,931 19,702.381 16,575 J 1,000 16,550 T/B 76,300 327 UNVR Unilever Indonesia Tbk. --M5BX-1 7,925 8,000 7,850 7,900 -25 10,394,200 82,194,207,500 6,056 202,252.944 7,900 T/J 454,900 7,875 B 82,500 328 VICO Victoria Investama Tbk. --U8---1 86 91 84 91 5 78,400 6,717,600 19 72.800 91 T/J 199,500 86 B 2,000 329 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,300 115,000 4 16.667 50 T/J 30,090,600 0 B 0 330 VOKS Voksel Electric Tbk. --U4---1 189 191 188 191 2 1,000 189,700 6 84.489 191 T/J 15,100 189 B 5,100 331 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 193 197 190 191 -2 17,593,400 3,397,619,300 1,285 65.862 192 J 12,500 191 T/B 178,600 332 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 106 108 99 99 -7 1,665,900 167,140,300 281 43.217 99 T/J 482,000 0 B 0 333 WIIM Wismilak Inti Makmur Tbk. --M5---1 190 193 185 185 -5 5,918,000 1,109,505,400 553 28.462 186 J 21,500 185 T/B 79,600 334 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,195 1,230 1,195 1,200 5 22,401,300 27,145,381,000 3,201 308.441 1,205 J 232,700 1,200 T/B 918,400 335 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 91 91 -1 62,100 5,680,600 9 24.610 92 J 221,300 91 T/B 50,500 336 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 200 206 200 206 6 83,400 16,696,400 33 31.230 204 J 200 200 B 3,400 337 WOOD Integra Indocabinet Tbk. --M5K--1 398 404 384 392 -6 33,294,500 13,093,061,400 2,214 150.769 392 T/J 5,086,100 390 B 44,200 338 WSBP Waskita Beton Precast Tbk. --M3K--1 196 202 195 196 0 59,963,900 11,894,577,200 1,967 40.000 196 T/J 52,500 195 B 2,641,100 339 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 710 725 705 710 0 23,620,900 16,912,258,500 1,937 191.633 715 J 179,900 710 T/B 213,000 340 WTON Wijaya Karya Beton Tbk. --M3K--1 284 290 282 282 -2 5,179,700 1,470,492,800 483 47.797 284 J 220,200 282 T/B 7,900 Total 3,999,752,200 5,474,408,456,300 453,226 2,651,592,900 112,866,700 Jakarta, 30 June 2020 Trading Division