List of Securities Quotation Development Board: Date: Wednesday, 05 February 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 ABBA Mahaka Media Tbk. --U9---2 70 72 60 66 -4 12,400,200 835,858,100 733 115.789 67 J 281,900 66 T/B 6,394,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,050 J 10,000 5,450 B 100 3 ADES Akasha Wira International Tbk. --U5---2 970 970 960 960 -10 5,400 5,188,000 2 49.870 960 T/J 187,400 945 B 600 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 392 452 392 452 60 412,800 176,127,400 92 410.909 452 T/J 89,400 450 B 30,000 5 AGRS Bank IBK Indonesia Tbk. --U8---2 148 155 148 152 4 32,700 5,067,500 5 138.182 156 J 1,400 152 T/B 19,900 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 57 59 56 56 -1 202,900 11,460,200 48 211.138 57 J 29,000 56 T/B 38,900 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 200 10,000 2 75.893 50 T/J 6,653,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 420 J 3,500 336 B 3,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 422 498 440 454 32 30,100 13,388,200 13 227.000 454 T/J 2,500 440 B 3,600 11 ALDO Alkindo Naratama Tbk. --U3---2 420 430 392 430 10 47,100 19,065,400 9 315.150 428 J 200 400 B 16,600 12 ALKA Alakasa Industrindo Tbk --U3---2 334 350 350 350 16 100 35,000 1 58.923 330 J 2,100 270 B 500 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 274 320 276 320 46 2,900 896,400 6 49.231 320 T/J 1,000 280 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 304 J 3,700 300 B 400 15 AMAR Bank Amar Indonesia Tbk. --U8---2 424 472 428 434 10 1,064,700 476,200,800 559 249.425 436 J 4,200 434 T/B 41,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 404 402 390 402 -2 15,200 6,044,400 5 314.062 404 J 38,100 402 T/B 2,800 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,590 2,580 2,510 2,510 -80 375,000 949,691,000 235 132.105 2,520 J 8,800 2,510 T/B 13,600 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 456,000 22,800,000 27 125.000 50 T/J 17,129,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 236 234 232 234 -2 1,900 444,200 3 14.981 232 J 4,500 186 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 705 695 700 0 2,755,500 1,928,933,500 393 744.554 700 T/J 25,300 695 B 269,600 21 APII Arita Prima Indonesia Tbk. --U9---2 164 190 160 188 24 94,300 15,771,900 75 85.455 188 T/J 27,800 187 B 5,000 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 740 735 730 735 -5 11,400 8,372,000 5 49.000 735 T/J 8,700 690 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,990 1,995 1,970 1,995 5 1,486,700 2,948,044,000 1,200 845.339 1,995 T/J 8,000 1,900 B 200 25 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk --U9---2 362 360 360 360 -2 100 36,000 1 208.829 360 T/J 2,200 300 B 600 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,600 3,340 3,450 -50 18,700 62,788,000 29 2,613.636 3,450 T/J 200 3,400 B 1,000 28 ASBI Asuransi Bintang Tbk. --U8---2 294 298 298 298 4 1,400 417,200 1 226.220 292 J 100 242 B 1,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 121 119 120 0 28,800 3,470,900 19 80.000 120 T/J 58,600 119 B 800 30 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,010 J 100 1,825 B 400 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 400 20,000 2 57.388 50 T/J 39,947,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 246 310 0 22,300 6,905,600 6 228.555 0 J 0 308 B 500,000 33 BAJA Saranacentral Bajatama Tbk. --U3---2 72 75 71 73 1 782,900 56,992,600 122 29.200 73 T/J 119,700 72 B 28,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 840 880 800 865 25 10,000 8,610,000 13 1,081.250 865 T/J 13,500 800 B 1,400 35 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 500 25,000 3 33.333 50 T/J 71,602,400 0 B 0 36 BAYU Bayu Buana Tbk --U9---2 1,040 1,170 1,060 1,165 125 1,400 1,534,500 5 143.701 1,145 J 22,400 1,045 B 400 37 BBHI Bank Harda Internasional Tbk. --U8---2 110 109 101 109 -1 200,600 21,063,200 7 87.200 108 J 50,000 105 B 102,300 38 BBLD Buana Finance Tbk. --U8---2 420 424 424 424 4 200 84,800 2 168.505 446 J 400 422 B 400 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 25,100 1,255,000 11 45.455 50 T/J 1,081,400 0 B 0 41 BEEF Estika Tata Tiara Tbk. --S1---2 356 370 358 368 12 631,200 230,261,000 203 108.235 370 J 129,000 368 T/B 109,400 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 11,900 595,000 3 217.306 50 T/J 396,882,000 0 B 0 43 BELL Trisula Textile Industries Tbk. --U4---2 555 555 555 555 0 35,600 19,758,000 15 370.000 555 T/J 75,400 550 B 62,700 44 BFIN BFI Finance Indonesia Tbk. --S8---2 545 550 545 545 0 48,900 26,677,000 20 2,792.867 545 T/J 19,900 540 B 15,200 45 BGTG Bank Ganesha Tbk. --U8---2 52 53 51 52 0 1,846,200 95,840,300 280 50.485 53 J 604,500 52 T/B 21,100 46 BIKA Binakarya Jaya Abadi Tbk. --U6---2 185 195 187 195 10 2,600 493,000 6 19.500 190 J 3,800 169 B 300 47 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 500 25,000 1 12.286 50 T/J 281,600 0 B 0 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 50,100 2,505,000 2 35.714 50 T/J 39,075,900 0 B 0 49 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,092,700 0 B 0 50 BKDP Bukit Darmo Property Tbk --U6---2 55 66 54 59 4 11,700 719,200 10 49.167 59 T/J 100 57 B 50,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 164 164 0 100 16,400 1 376.319 163 J 1,000 157 B 100 52 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 0 0 4,200 0 0 0 0 280.000 3,600 J 1,300 3,160 B 100 53 BLUE Berkah Prima Perkasa Tbk. --U9---2 520 530 510 525 5 185,100 96,441,000 225 403.846 525 T/J 300 520 B 11,200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 226 228 220 220 -6 13,700 3,045,000 24 68.750 220 T/J 9,600 216 B 600 55 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,300 1,015,000 2 0.172 50 T/J 63,943,300 0 B 0 56 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,575 1,565 1,570 0 1,307,400 2,052,625,500 184 1,524.272 1,570 T/J 48,000 1,565 B 301,000 57 BOLA Bali Bintang Sejahtera Tbk. --U9---2 268 268 254 260 -8 17,800 4,636,200 32 148.571 262 J 100 260 T/B 4,000 58 BOLT Garuda Metalindo Tbk. --U4---2 830 835 830 835 5 111,800 92,987,500 133 151.818 835 T/J 4,600 830 B 700 59 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 131 139 126 127 -4 1,585,200 210,192,200 363 31.750 128 J 33,400 127 T/B 46,100 60 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,600 1,225 B 124,000 61 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 62 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 17,152,400 857,620,000 37 7.874 50 T/J 16,300,000 0 B 0 63 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,040 J 10,400 925 B 2,100 64 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,845 1,845 1,845 -45 600 1,107,000 1 94.615 1,850 J 4,100 1,505 B 100 65 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 66 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 39,682,200 0 B 0 67 BTON Betonjaya Manunggal Tbk. --U3---2 191 191 190 190 -1 19,100 3,634,100 11 634.539 190 T/J 11,100 188 B 13,000 68 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,375 1,375 1,375 -25 2,000 2,750,000 3 233.051 1,380 J 2,000 1,110 B 100 69 BUMI Bumi Resources Tbk. --U2---2 53 56 50 51 -2 438,410,500 23,116,611,300 3,190 2.960 52 J 7,970,600 51 T/B 52,826,800 70 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 55 52 55 0 16,900 895,600 12 42.308 55 T/J 4,200 54 B 10,000 71 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 61 57 58 0 3,565,600 210,111,700 3,478 34.524 58 T/J 25,000 57 B 249,300 72 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 600 109 B 1,000 73 CASA Capital Financial Indonesia Tbk. --U8---2 418 416 400 416 -2 200,100 83,240,000 3 759.998 416 T/J 773,100 410 B 20,000 74 CASS Cardig Aero Services Tbk. --U7---2 500 560 496 496 -4 700 374,100 6 124.000 496 T/J 2,900 486 B 100 75 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 262 256 256 0 1,048,400 270,605,200 96 102.400 258 J 9,500 256 T/B 42,900 76 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 70 67 68 1 962,500 65,728,200 63 435.200 69 J 159,900 68 T/B 5,100 77 CINT Chitose Internasional Tbk. --U5---2 264 274 256 268 4 144,000 38,194,000 25 81.212 270 J 1,100 258 B 4,300 78 CITA Cita Mineral Investindo Tbk. CRU2---2 1,700 1,900 1,795 1,890 190 51,700 94,796,000 23 6,858.263 2,000 J 18,900 1,890 T/B 3,200 79 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 80 CLAY Citra Putra Realty Tbk. --U9---2 2,700 2,900 2,620 2,900 200 1,922,600 5,226,563,000 615 1,611.111 3,000 J 3,000 2,650 B 1,600 81 CLPI Colorpak Indonesia Tbk. --U9---2 735 740 725 735 0 33,300 24,258,000 19 367.500 740 J 52,000 730 B 200 82 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 83 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 84 CNTX Century Textile Industry Tbk. --U4---2 344 0 0 344 0 0 0 0 625.455 322 J 400 262 B 100 85 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 855 845 855 5 9,500 8,083,500 8 431.818 855 T/J 600 850 B 1,500 86 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 7,051,800 0 B 0 87 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 2 40.000 50 T/J 15,833,200 0 B 0 88 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 83 92 78 80 -3 324,100 25,705,400 69 26.667 80 T/J 44,300 78 B 27,100 89 CSRA Cisadane Sawit Raya Tbk. --U1---2 655 675 610 640 -15 7,275,400 4,688,916,000 1,268 512.000 640 T/J 272,000 635 B 52,500 90 CTTH Citatah Tbk. --U2---2 51 59 55 57 6 852,900 47,767,100 105 2.400 57 T/J 32,900 56 B 11,200 91 DAYA Duta Intidaya Tbk. --U9---2 262 270 262 270 8 9,300 2,508,600 5 150.754 278 J 500 270 T/B 1,000 92 DEAL Dewata Freightinternational Tbk. --U7---2 114 116 104 106 -8 7,475,500 816,483,800 1,010 70.667 107 J 14,200 106 T/B 290,500 93 DEFI Danasupra Erapacific Tbk. --U8---2 1,895 1,900 1,880 1,900 5 66,600 125,867,000 65 3,813.576 1,905 J 900 1,900 T/B 700 94 DFAM Dafam Property Indonesia Tbk. --U9---2 386 386 380 380 -6 59,400 22,789,800 42 330.435 384 J 6,500 380 T/B 13,000 95 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 2,020 J 300 1,700 B 1,200 96 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,600 2,680 2,600 2,610 10 7,500 19,581,000 16 88.475 2,610 T/J 2,700 2,480 B 1,500 97 DKFT Central Omega Resources Tbk. --S2---2 134 135 120 121 -13 11,056,300 1,391,904,000 1,050 310.814 122 J 53,500 121 T/B 540,600 98 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 214 204 208 0 1,430,000 294,834,000 45 90.435 208 T/J 180,900 204 B 26,000 99 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 400 1,280,000 2 2,810.987 3,200 T/J 1,600 3,150 B 1,000 100 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 1,100 3,760 B 100 101 DWGL Dwi Guna Laksana Tbk. --U9---2 190 210 154 196 6 87,800 16,862,000 51 130.667 196 T/J 19,700 160 B 1,400 102 EAST Eastparc Hotel Tbk. --S9---2 86 101 85 94 8 16,868,700 1,591,891,300 3,305 70.677 94 T/J 310,900 93 B 2,369,300 103 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,000 J 10,000 865 B 4,000 104 EMDE Megapolitan Developments Tbk. --U6---2 212 208 208 208 -4 20,000 4,160,000 2 83.200 210 J 100,000 202 B 20,000 105 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 126,100 6,305,000 14 4.169 50 T/J 28,978,500 0 B 0 106 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 107 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 1,940 J 300 1,725 B 200 108 ERTX Eratex Djaja Tbk. --U4---2 124 130 120 125 1 1,200 151,900 6 53.053 125 T/J 29,000 115 B 10,000 109 ESIP Sinergi Inti Plastindo Tbk. --U3---2 185 195 150 150 -35 127,800 21,195,000 43 92.025 171 J 39,800 150 T/B 19,000 110 FAST Fast Food Indonesia Tbk. --U9---2 2,210 2,210 2,210 2,210 0 100 221,000 1 3,475.662 2,400 J 100 2,220 B 600 111 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 112 FIRE Alfa Energi Investama Tbk. --U2---2 172 177 153 156 -16 4,999,800 815,704,100 1,081 31.200 157 J 3,500 156 T/B 52,100 113 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,680 J 1,000 2,040 B 100 114 FITT Hotel Fitra International Tbk. --U9---2 76 85 67 74 -2 116,100 8,313,600 59 72.549 74 T/J 200 70 B 2,300 115 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 356 B 1,100 116 FOOD Sentra Food Indonesia Tbk. --S5---2 100 102 90 100 0 68,500 6,816,100 26 74.074 100 T/J 156,900 99 B 23,700 117 FORU Fortune Indonesia Tbk --U9---2 106 0 0 106 0 0 0 0 81.538 106 J 500 89 B 2,200 118 FPNI Lotte Chemical Titan Tbk. --U3---2 82 88 81 84 2 459,600 37,744,800 68 25.479 84 T/J 167,100 83 B 600 119 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 108 104 107 2 80,400 8,475,000 19 97.273 107 T/J 66,000 104 B 39,100 120 GDST Gunawan Dianjaya Steel Tbk. --U3---2 73 75 70 72 -1 908,500 65,649,900 161 45.000 73 J 80,700 71 B 20,000 121 GEMA Gema Grahasarana Tbk. --U9---2 366 366 366 366 0 10,000 3,660,000 1 813.333 366 T/J 15,000 310 B 26,500 122 GGRP Gunung Raja Paksi Tbk. --U3---2 460 460 450 450 -10 9,900 4,523,000 9 53.571 490 J 600 450 T/B 11,900 123 GLOB Global Teleshop Tbk. --U9---2 368 388 382 382 14 800 306,800 4 33.217 378 J 4,900 352 B 100 124 GLVA Galva Technologies Tbk. --U9---2 274 274 250 250 -24 150,000 39,679,600 40 110.619 250 T/J 8,700 248 B 10,000 125 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,500 17,200 17,200 17,200 -300 1,000 17,200,000 1 2,991.304 17,500 J 18,800 14,100 B 100 126 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 222 222 222 2 51,000 11,322,000 4 131.361 224 J 100 222 T/B 49,000 127 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 128 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 117 J 40,900 85 B 500 129 GTBO Garda Tujuh Buana Tbk --U2---2 125 0 0 125 0 0 0 0 108.696 124 J 100 111 B 2,600 130 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,978,100 0 B 0 131 HELI Jaya Trishindo Tbk. --U7---2 172 171 171 171 -1 222,000 37,962,000 11 155.455 183 J 5,000 169 B 12,500 132 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 133 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,050 1,030 1,050 15 29,432,500 30,611,727,000 663 1,000.000 1,050 T/J 51,600 1,045 B 12,300 134 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 50,601,600 0 B 0 135 IBFN Intan Baruprana Finance Tbk. --U8---2 360 370 370 370 10 50,000 18,500,000 5 26.157 370 T/J 15,000 334 B 500 136 ICON Island Concepts Indonesia Tbk. --U9---2 72 72 71 72 0 45,400 3,268,700 6 138.206 74 J 16,000 72 T/B 6,800 137 IFSH Ifishdeco Tbk. --U2---2 488 488 480 488 0 2,000 968,800 5 110.909 488 T/J 46,000 470 B 41,000 138 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 139 IKBI Sumi Indo Kabel Tbk. --U4---2 250 250 250 250 0 100 25,000 1 22.672 264 J 100 250 T/B 100 140 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 194,700 214,170,000 22 289.474 1,100 T/J 41,800 1,095 B 15,600 141 INAI Indal Aluminium Industry Tbk. --U3---2 402 420 420 420 18 1,700 714,000 3 153.340 430 J 23,000 420 T/B 3,300 142 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 1 40.650 50 T/J 1,351,800 0 B 0 143 INDO Royalindo Investa Wijaya Tbk. --U6---2 169 173 155 158 -11 1,362,700 220,283,500 514 143.636 160 J 17,500 158 T/B 400 144 INDX Tanah Laut Tbk --U9---2 50 52 51 51 1 2,100 107,200 2 4.080 51 T/J 1,200 50 B 265,000 145 INOV Inocycle Technology Group Tbk. --M3---2 306 306 302 304 -2 30,800 9,338,200 14 121.600 304 T/J 215,900 302 B 700 146 INPP Indonesian Paradise Property Tbk. --U9---2 795 885 830 865 70 20,700 17,526,500 11 823.810 865 T/J 21,300 855 B 100 147 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,030 4,000 4,020 20 787,500 3,161,963,000 700 1,456.522 4,020 T/J 3,500 4,000 B 200 148 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 850 J 2,000 610 B 2,300 149 INTA Intraco Penta Tbk. --U9---2 466 460 440 460 -6 89,600 40,378,200 11 324.261 460 T/J 30,000 440 B 500 150 INTD Inter Delta Tbk --U9---2 190 220 220 220 30 100 22,000 1 67.754 216 J 4,200 175 B 100 151 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 590 595 555 565 -25 1,409,600 795,399,000 234 34.451 565 T/J 2,004,400 560 B 100 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 167 170 161 161 -6 157,800 25,665,800 49 42.368 168 J 200 161 T/B 5,600 153 IRRA Itama Ranoraya Tbk. --U9---2 685 700 680 700 15 6,814,600 4,707,353,000 607 187.166 700 T/J 597,400 695 B 141,900 154 ITIC Indonesian Tobacco Tbk. --U5---2 2,320 2,410 2,240 2,300 -20 12,617,900 29,585,982,000 2,041 1,045.455 2,300 T/J 31,400 2,250 B 4,600 155 ITMA Sumber Energi Andalan Tbk. --U9---2 430 460 430 440 10 96,500 42,641,800 58 126.619 440 T/J 5,800 438 B 300 156 JAST Jasnita Telekomindo Tbk. --U7---2 1,515 1,520 1,505 1,505 -10 12,000,000 18,133,065,000 42 611.789 1,510 J 4,000 1,505 T/B 700 157 JAYA Armada Berjaya Trans Tbk. --U7---2 85 86 80 83 -2 631,900 52,560,000 57 28.819 85 J 25,000 83 T/B 122,400 158 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 15,600 4,810 B 100 159 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,721,600 0 B 0 160 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 550 550 0 1,398,900 769,395,000 59 311.986 555 J 47,900 452 B 21,100 161 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 162 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 845 0 0 845 0 0 0 0 603.571 830 J 700 645 B 100 163 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,030 J 100 820 B 100 164 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 970 5 128,900 124,399,000 9 2,155.556 970 T/J 90,700 965 B 130,200 165 KARW ICTSI Jasa Prima Tbk. --U7---2 59 59 56 56 -3 221,300 12,583,500 48 9.480 57 J 126,400 56 T/B 1,055,500 166 KAYU Darmi Bersaudara Tbk. --U9---2 80 82 74 76 -4 10,997,100 846,007,100 799 50.667 77 J 208,300 76 T/B 170,400 167 KBLM Kabelindo Murni Tbk. --U4---2 254 254 254 254 0 1,300 330,200 3 8.467 254 T/J 8,000 250 B 600 168 KBLV First Media Tbk. --U9---2 300 300 300 300 0 5,000,000 1,500,000,000 2 79.800 300 T/J 200,000 226 B 3,000 169 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 170 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,075 1,055 1,015 1,015 -60 18,100 18,728,000 5 253.750 1,045 J 1,500 1,015 T/B 7,500 171 KEJU Mulia Boga Raya Tbk. --U5---2 815 815 800 800 -15 10,400 8,376,000 23 106.667 810 J 2,100 800 T/B 18,300 172 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 58 59 50 52 -6 590,500 30,901,400 83 1.891 52 T/J 6,000 51 B 352,100 173 KIOS Kioson Komersial Indonesia Tbk. --U9---2 234 290 250 270 36 3,400 898,400 7 90.000 270 T/J 4,500 268 B 100 174 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,020 1,995 2,000 0 169,700 339,825,000 76 990.099 2,000 T/J 1,800 1,860 B 100 175 KMTR Kirana Megatara Tbk. --U3---2 286 292 288 292 6 400 116,200 4 63.755 292 T/J 38,100 288 B 300 176 KOIN Kokoh Inti Arebama Tbk --U9---2 139 141 138 138 -1 3,000,100 414,014,100 2 93.353 139 J 4,900 112 B 300 177 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 720 J 1,000 454 B 2,200 178 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 615 615 0 44,900 27,613,500 6 155.696 615 T/J 300 605 B 7,800 179 KPAS Cottonindo Ariesta Tbk. --U5---2 57 62 58 58 1 1,946,300 116,415,300 1,004 34.524 58 T/J 200,800 57 B 186,200 180 KPIG MNC Land Tbk. --S9---2 125 130 125 126 1 12,338,900 1,589,483,400 8,463 271.125 127 J 122,000 126 T/B 3,000 181 KRAH Grand Kartech Tbk. --U4---2 1,600 1,610 1,595 1,610 10 73,100 116,862,500 17 585.455 1,610 T/J 1,500 1,555 B 100 182 LAND Trimitra Propertindo Tbk. --U6---2 970 1,000 870 985 15 202,300 190,288,000 42 252.564 985 T/J 13,700 900 B 600 183 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,987,200 0 B 0 184 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 185 LCKM LCK Global Kedaton Tbk. --U7---2 324 322 300 322 -2 100,300 32,290,000 3 154.808 324 J 110,000 320 B 200 186 LMAS Limas Indonesia Makmur Tbk --U9---2 122 136 115 120 -2 18,892,500 2,401,520,600 3,047 37.715 121 J 100 120 T/B 309,200 187 LMPI Langgeng Makmur Industri Tbk. --U5---2 94 94 94 94 0 1,000 94,000 1 13.716 93 J 30,000 87 B 3,100 188 LMSH Lionmesh Prima Tbk. --U3---2 380 380 380 380 0 10,200 3,876,000 4 52.778 380 T/J 36,700 368 B 36,800 189 LPIN Multi Prima Sejahtera Tbk --U4---2 258 260 218 228 -30 4,400 1,057,400 6 104.000 244 J 800 230 B 100 190 LPLI Star Pacific Tbk --U9---2 84 79 71 71 -13 11,000 795,900 9 2.190 79 J 900 71 T/B 11,100 191 LPPS Lippo Securities Tbk. --U8---2 81 81 74 81 0 400 31,100 4 5.502 81 T/J 2,800 77 B 2,100 192 LRNA Eka Sari Lorena Transport Tbk. --U7---2 185 190 188 188 3 900 169,800 5 20.889 188 T/J 719,400 186 B 2,200 193 LUCK Sentral Mitra Informatika Tbk. --U9---2 630 685 610 675 45 11,062,100 7,315,314,000 4,136 236.014 680 J 143,800 675 T/B 268,800 194 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 50 J 139,408,700 0 B 0 195 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 65,835,800 0 B 0 196 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,350 0 0 4,350 0 0 0 0 207.143 4,350 J 201,400 4,030 B 100 197 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,700 J 1,900 1,600 B 10,700 198 MARI Mahaka Radio Integra Tbk. --U9---2 170 170 165 170 0 6,200 1,048,000 4 226.667 170 T/J 79,000 165 B 300 199 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,795 1,930 1,795 1,920 125 603,500 1,143,602,500 21 147.692 1,920 T/J 800 1,855 B 600 200 MCAS M Cash Integrasi Tbk. --S9---2 2,080 2,170 2,080 2,170 90 32,900 70,757,000 24 156.679 2,170 T/J 16,900 2,160 B 5,000 201 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,170 1,175 1,150 1,170 0 21,829,500 25,422,510,000 1,372 305.091 1,170 T/J 763,800 1,165 B 7,212,200 202 MDKI Emdeki Utama Tbk. --U3---2 167 180 156 167 0 226,300 36,089,700 47 39.081 173 J 600 165 B 100 203 MERK Merck Tbk. --U5---2 2,430 2,450 2,410 2,440 10 4,400 10,663,000 13 6,433.412 2,450 J 200 2,420 B 300 204 MFIN Mandala Multifinance Tbk. --U8---2 1,335 1,340 1,340 1,340 5 500 670,000 1 1,374.359 1,300 J 13,900 1,100 B 12,100 205 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 428 428 414 414 -14 1,700 717,600 6 207.000 426 J 18,400 414 T/B 100 206 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 207 MICE Multi Indocitra Tbk. --U9---2 340 342 340 342 2 3,500 1,191,400 2 69.796 342 T/J 200 340 B 10,900 208 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,500 J 100 1,040 B 100 209 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 210 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,661,100 0 B 0 211 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 212 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 19,669,100 0 B 0 213 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,600 13,000 B 100 214 MLIA Mulia Industrindo Tbk --U3---2 478 486 480 480 2 6,477,100 3,124,905,800 288 80.167 480 T/J 56,400 478 B 142,900 215 MMLP Mega Manunggal Property Tbk. --S6---2 170 180 167 169 -1 2,241,400 380,728,600 60 28.889 169 T/J 193,600 168 B 10,100 216 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 985 1,035 0 10,200 10,547,000 3 178.448 1,035 T/J 3,100 985 B 19,800 217 MPOW Megapower Makmur Tbk. --U7---2 90 93 87 90 0 629,800 56,677,000 139 45.000 90 T/J 43,100 88 B 99,800 218 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 1,150 1,100 1,150 50 400 445,000 3 1,045.455 1,100 J 300 1,000 B 300 219 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,140 4,000 3,910 3,910 -230 200,900 803,523,000 8 354.654 3,950 J 100 3,910 T/B 1,700 220 MSIN MNC Studios International Tbk. --M9---2 390 394 388 394 4 78,300 30,688,200 30 78.800 394 T/J 15,500 392 B 20,000 221 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 127,997,300 0 B 0 222 MTPS Meta Epsi Tbk. --U7---2 390 480 314 330 -60 40,500 15,700,200 54 103.125 350 J 1,031,500 330 T/B 500 223 MTRA Mitra Pemuda Tbk. --U6---2 258 0 0 258 0 0 0 0 139.459 258 J 4,900 246 B 200 224 MTSM Metro Realty Tbk. --U6---2 199 199 133 195 -4 2,300 384,300 15 49.968 196 J 9,900 161 B 100 225 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 66 67 62 66 0 898,900 58,471,000 92 66.000 66 T/J 100,000 65 B 2,500 226 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 227 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 228 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 229 NATO Nusantara Properti Internasional Tbk. --U9---2 1,155 1,165 1,155 1,160 5 28,492,300 33,015,787,000 3,058 1,126.214 1,160 T/J 2,000 1,155 B 100,000 230 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 0 0 133 0 0 0 0 79.167 140 J 100 125 B 100 231 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,990 2,900 2,920 20 3,000 8,820,000 6 157.838 2,920 T/J 4,500 2,850 B 1,200 232 NICK Charnic Capital Tbk. --U9---2 296 318 282 310 14 600 175,600 4 155.000 310 T/J 15,000 274 B 13,500 233 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 234 NIRO City Retail Developments Tbk. --U6---2 145 145 137 137 -8 1,707,000 235,117,200 51 130.476 137 T/J 227,400 135 B 6,100 235 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 66,586,000 0 B 0 236 OASA Protech Mitra Perkasa Tbk. --U7---2 376 0 0 376 0 0 0 0 197.895 376 J 1,000 350 B 50,000 237 OCAP Onix Capital Tbk. --U9---2 151 191 151 191 40 300 49,300 2 95.500 181 J 3,000 100 B 2,200 238 OKAS Ancora Indonesia Resources Tbk. --U9---2 170 195 147 170 0 381,200 64,694,200 135 425.330 170 T/J 430,800 164 B 100 239 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 825 J 100 780 B 2,000 240 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 85 87 84 84 -1 1,343,700 115,130,400 128 62.222 84 T/J 110,600 83 B 121,000 241 PALM Provident Agro Tbk. --U1---2 195 206 202 202 7 2,900 591,600 5 55.211 202 T/J 37,600 192 B 100 242 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 95 90 90 90 -5 2,900 261,000 1 83.333 94 J 1,100 90 T/B 37,100 243 PCAR Prima Cakrawala Abadi Tbk. --U5---2 268 264 202 202 -66 26,100 5,421,800 45 134.667 214 J 1,000 202 T/B 300 244 PDES Destinasi Tirta Nusantara Tbk --U9---2 930 0 0 930 0 0 0 0 465.000 840 J 100 700 B 1,100 245 PEGE Panca Global Kapital Tbk. --U9---2 134 0 0 134 0 0 0 0 289.504 150 J 200 137 B 100 246 PEHA Phapros Tbk. --U5---2 975 985 955 980 5 19,900 19,271,500 17 81.803 980 T/J 1,700 965 B 100 247 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 3,000 304 B 100 248 PICO Pelangi Indah Canindo Tbk --U3---2 825 905 745 895 70 887,200 716,514,500 306 137.692 895 T/J 8,100 870 B 2,300 249 PKPK Perdana Karya Perkasa Tbk --U2---2 58 61 50 57 -1 1,404,000 80,757,400 172 14.250 58 J 35,000 56 B 60,800 250 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 251 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 128 125 125 0 1,012,900 126,786,900 102 100.000 126 J 31,800 125 T/B 120,100 252 PNSE Pudjiadi & Sons Tbk. --U9---2 414 0 0 414 0 0 0 0 206.859 510 J 900 314 B 100 253 POLA Pool Advista Finance Tbk. --U8---2 102 106 90 90 -12 298,000 29,456,500 141 66.667 99 J 9,500 90 T/B 18,200 254 POLI Pollux Investasi Internasional Tbk. --U6---2 1,350 1,465 1,260 1,465 115 10,000 13,071,000 29 89.602 1,465 T/J 14,200 1,450 B 200 255 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,120 J 100 1,610 B 500 256 POLY Asia Pacific Fibers Tbk --U4---2 54 55 52 53 -1 689,700 36,328,400 74 0.455 53 T/J 72,100 52 B 794,900 257 POOL Pool Advista Indonesia Tbk. --U9---2 70 90 50 50 -20 45,606,000 2,699,686,200 3,963 31.736 51 J 1,124,400 50 T/B 541,300 258 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 590 595 505 595 5 1,400 815,500 5 111.215 590 J 900 510 B 100 259 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 3,100 155,000 4 33.333 50 T/J 12,404,000 0 B 0 260 POWR Cikarang Listrindo Tbk. --M7---2 840 860 840 855 15 1,348,600 1,152,652,000 148 57.000 855 T/J 1,253,400 850 B 163,100 261 PRIM Royal Prima Tbk. --U9---2 302 358 310 316 14 88,000 28,911,800 35 63.200 318 J 10,000 292 B 500 262 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 228 218 224 -2 59,493,000 13,280,423,600 1,159 726.730 226 J 320,800 224 T/B 225,700 263 PSDN Prasidha Aneka Niaga Tbk --U5---2 174 208 130 144 -30 800 124,000 5 14.400 190 J 98,800 144 T/B 4,200 264 PSGO Palma Serasih Tbk. --U5---2 142 144 139 142 0 11,100 1,567,200 9 135.238 143 J 56,900 139 B 1,800 265 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 59.494 50 T/J 26,756,900 0 B 0 266 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 267 PURA Putra Rajawali Kencana Tbk. --U7---2 196 218 180 212 16 45,924,700 9,125,416,800 6,976 201.905 212 T/J 1,683,800 210 B 50,000 268 PYFA Pyridam Farma Tbk --U5---2 194 194 184 194 0 500 94,400 5 190.122 194 T/J 100 176 B 100 269 REAL Repower Asia Indonesia Tbk. --U6---2 244 274 198 206 -38 79,626,300 17,620,891,300 12,417 206.000 208 J 152,900 206 T/B 37,500 270 RIGS Rig Tenders Indonesia Tbk. --U7---2 242 256 242 242 0 312,600 78,148,400 83 99.160 244 J 9,600 242 T/B 71,800 271 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 900 45,000 3 27.451 50 T/J 138,067,200 0 B 0 272 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 490 490 488 488 -2 467,600 228,256,800 55 299.387 488 T/J 62,800 486 B 1,300 273 RODA Pikko Land Development Tbk. --U6---2 50 53 50 50 0 4,053,200 208,976,000 186 79.834 51 J 48,000 50 T/B 11,663,400 274 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 0 0 220 0 0 0 0 88.000 230 J 20,000 220 B 50,000 275 SAFE Steady Safe Tbk --U7---2 220 220 192 204 -16 22,800 4,582,800 6 20.538 204 T/J 300,000 192 B 1,600 276 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 216 200 200 0 43,300 8,809,600 13 250.000 200 T/J 5,025,200 198 B 1,600 277 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 710 B 1,100 278 SATU Kota Satu Properti Tbk. --U6---2 56 59 56 56 0 25,500 1,457,000 21 47.863 59 J 38,200 56 T/B 42,200 279 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 280 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 281 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 6,375,400 0 B 0 282 SFAN Surya Fajar Capital Tbk. --U9---2 950 950 945 950 0 5,200 4,915,000 4 505.319 950 T/J 10,000 945 B 4,700 283 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 3,800 3,500 3,500 -400 1,500 5,560,000 5 162.648 3,500 T/J 4,800 3,100 B 300 284 SHIP Sillo Maritime Perdana Tbk. --M7---2 740 750 740 745 5 880,100 655,177,000 81 532.143 745 T/J 5,400 740 B 26,200 285 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 100 5,000 1 6.368 50 T/J 11,716,900 0 B 0 286 SINI Singaraja Putra Tbk. --U3---2 1,550 1,550 1,400 1,490 -60 6,200 9,121,000 19 1,379.630 1,490 T/J 9,000 1,300 B 100 287 SIPD Sierad Produce Tbk. --U3---2 1,000 950 950 950 -50 800 760,000 3 1.056 990 J 100 900 B 100 288 SKBM Sekar Bumi Tbk. --U5---2 370 0 0 370 0 0 0 0 321.739 368 J 1,400 332 B 1,000 289 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 290 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 525 500 505 5 25,400 12,909,000 17 72.143 520 J 300 505 T/B 195,600 291 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 59 60 50 58 -1 1,127,500 65,483,800 158 15.467 59 J 249,400 58 T/B 95,800 292 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,820 4,700 4,700 0 16,400 78,367,000 28 4,086.957 4,730 J 1,400 4,700 T/B 400 293 SMAR Smart Tbk. --U1---2 3,650 3,740 3,650 3,740 90 2,300 8,410,000 5 1,235.710 3,750 J 100 3,660 B 100 294 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 120 104 120 0 2,600 298,300 7 15.204 120 T/J 109,100 104 B 800 295 SMMT Golden Eagle Energy Tbk. --U2---2 111 110 109 110 -1 85,600 9,400,000 8 257.346 110 T/J 35,400 106 B 100 296 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 297 SOSS Shield On Service Tbk. --U9---2 362 396 364 386 24 123,200 47,803,600 11 139.855 380 J 500 322 B 500 298 SOTS Satria Mega Kencana Tbk. --U9---2 236 234 200 230 -6 28,300 6,524,200 11 139.394 224 J 4,500 200 B 800 299 SPTO Surya Pertiwi Tbk. --S9K--2 855 860 840 840 -15 2,862,800 2,431,575,500 215 72.414 845 J 166,800 840 T/B 16,000 300 SQMI Wilton Makmur Indonesia Tbk. --U9---2 244 250 218 228 -16 17,599,900 4,015,986,000 2,051 129.562 228 T/J 425,600 224 B 18,500 301 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,700 3,600 3,600 20 30,100 108,370,000 4 65.455 3,600 T/J 45,000 3,590 B 5,500 302 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 490 500 0 400 197,000 2 117.647 500 T/J 99,900 400 B 500 303 STTP Siantar Top Tbk. --U5---2 4,000 4,000 3,520 3,520 -480 10,300 38,152,000 7 2,080.009 3,700 J 5,000 3,520 T/B 1,300 304 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 305 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,750 J 100 3,000 B 100 306 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 40,300 2,980 B 2,800 307 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 91 88 89 1 497,900 44,339,800 96 55.625 89 T/J 2,100 88 B 86,000 308 TALF Tunas Alfin Tbk. --U3---2 250 0 0 250 0 0 0 0 63.291 250 J 5,000 190 B 200 309 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 208 212 200 210 2 24,967,900 5,240,951,400 569 1,918.684 212 J 225,600 208 B 30,000 310 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 0 0 845 0 0 0 0 119.858 845 J 600 640 B 200 311 TCPI Transcoal Pacific Tbk. --U7---2 6,300 6,500 6,250 6,300 0 6,600,900 42,061,567,500 8,412 4,565.217 6,325 J 200 6,300 T/B 26,100 312 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,805 1,795 1,805 5 282,400 508,430,500 162 164.840 1,805 T/J 54,300 1,800 B 30,800 313 TFAS Telefast Indonesia Tbk. --U9---2 146 147 140 146 0 23,600 3,437,700 9 81.111 146 T/J 12,800 140 B 8,600 314 TFCO Tifico Fiber Indonesia Tbk. --U4---2 400 350 350 350 -50 100 35,000 1 79.315 450 J 700 376 B 100 315 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 5,250 5,250 0 200 1,050,000 1 4,314.241 5,600 J 100 5,250 T/B 800 316 TIFA Tifa Finance Tbk. --U8---2 220 200 200 200 -20 1,300 260,000 1 100.000 218 J 5,000 204 B 500 317 TIRA Tira Austenite Tbk --U9---2 258 260 204 258 0 6,000 1,539,000 16 115.792 258 T/J 15,500 250 B 200 318 TMPO Tempo Intimedia Tbk. --U9---2 155 155 126 153 -2 400 56,200 4 53.151 155 J 6,200 127 B 500 319 TNCA Trimuda Nuansa Citra Tbk. --M7---2 232 246 230 244 12 6,400 1,559,600 10 162.667 246 J 1,000 244 T/B 4,600 320 TOTO Surya Toto Indonesia Tbk. --U3---2 260 276 260 262 2 591,500 162,954,800 10 849.904 262 T/J 6,000 260 B 33,100 321 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,750 8,825 8,625 8,725 -25 3,858,700 33,734,265,000 1,072 2,017.738 8,750 J 15,300 8,675 B 5,400 322 TPMA Trans Power Marine Tbk. --U7---2 282 288 282 286 4 1,245,700 358,587,000 34 124.348 286 T/J 100 282 B 499,900 323 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 324 TRIN Perintis Triniti Properti Tbk. --U6---2 264 276 234 256 -8 74,382,700 18,766,084,600 6,552 128.000 256 T/J 287,100 254 B 85,300 325 TRIS Trisula International Tbk. --U4---2 300 300 296 296 -4 558,400 167,108,000 62 98.667 298 J 27,100 296 T/B 271,200 326 TRUK Guna Timur Raya Tbk. --S7---2 87 89 87 88 1 979,400 86,651,300 69 38.261 90 J 57,800 88 T/B 7,400 327 TRUS Trust Finance Indonesia Tbk --U8---2 298 338 320 338 40 200 65,800 2 397.647 318 J 5,400 302 B 400 328 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,480 3,480 3,480 3,480 0 6,000 20,880,000 2 90.390 3,480 T/J 35,400 2,850 B 600 329 UNIT Nusantara Inti Corpora Tbk --U4---2 160 161 160 160 0 2,600 416,500 2 3.972 175 J 400 121 B 1,000 330 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,790 1,790 1,780 1,780 -10 40,000 71,551,000 21 148.333 1,780 T/J 6,700 1,775 B 1,400 331 VINS Victoria Insurance Tbk. --U8---2 113 119 80 116 3 6,300 681,100 16 110.476 115 J 114,900 110 B 100 332 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 135 J 100 100 B 1,000 333 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 83 J 600 79 B 50,000 334 WICO Wicaksana Overseas International Tbk. --U9---2 500 0 0 500 0 0 0 0 25.846 494 J 600 422 B 300 335 WOWS Ginting Jaya Energi Tbk. --U2---2 116 119 106 112 -4 2,800,500 317,605,600 413 24.889 112 T/J 132,300 111 B 59,400 336 YELO Yelooo Integra Datanet Tbk. --S9---2 62 67 61 61 -1 3,092,700 192,717,500 276 16.223 63 J 142,700 60 B 70,200 337 YPAS Yanaprima Hastapersada Tbk --U3---2 530 0 0 530 0 0 0 0 97.248 520 J 300 398 B 200 338 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 250 193 200 0 150,500 30,474,400 19 94.884 220 J 3,000 200 T/B 92,200 339 ZBRA Zebra Nusantara Tbk --U9---2 66 70 55 57 -9 763,100 46,578,100 136 33.015 57 T/J 2,300 56 B 21,200 340 ZINC Kapuas Prima Coal Tbk. --U2---2 358 364 352 358 0 21,349,400 7,708,845,800 741 1,276.247 358 T/J 232,100 356 B 140,700 341 ZONE Mega Perintis Tbk. --U4---2 494 492 490 490 -4 271,200 133,427,200 44 164.430 490 T/J 7,900 488 B 2,200 Total 1,146,647,800 381,307,675,500 97,174 1,643,255,200 91,911,100 Jakarta, 05 February 2020 Trading Division