List of Securities Quotation Development Board: Date: Friday, 14 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 66 68 65 66 0 4,357,300 287,672,200 388 115.789 67 J 360,400 66 T/B 25,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,000 J 800,000 5,450 B 100 3 ADES Akasha Wira International Tbk. --U5---2 910 910 910 910 0 3,000 2,730,000 1 47.273 910 T/J 6,900 900 B 2,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 434 466 432 466 32 266,400 115,131,600 18 423.636 466 T/J 30,800 432 B 16,300 5 AGRS Bank IBK Indonesia Tbk. --U8---2 155 161 141 161 6 5,500 780,800 5 146.364 160 J 5,000 155 B 100 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 55 52 53 0 127,600 6,712,300 28 199.827 53 T/J 17,000 52 B 20,900 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 0 100 5,000 1 75.893 50 T/J 1,736,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 0 0 400 0 0 0 0 52.764 400 J 1,000 340 B 3,300 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 440 520 442 480 40 11,300 5,386,600 12 240.000 468 J 10,000 440 B 200 11 ALDO Alkindo Naratama Tbk. --U3---2 450 0 0 450 0 0 0 0 329.808 450 J 11,900 430 B 20,000 12 ALKA Alakasa Industrindo Tbk --U3---2 294 280 230 280 -14 400 97,400 4 47.138 270 J 100 262 B 100 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 300 0 0 300 0 0 0 0 46.154 300 J 800 258 B 5,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 290 J 49,600 282 B 100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 370 380 364 368 -2 128,800 47,615,600 91 211.494 368 T/J 25,500 366 B 2,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 390 390 390 390 0 3,000 1,170,000 2 304.688 390 T/J 16,000 340 B 1,000 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,360 2,370 2,360 2,360 0 235,500 558,111,000 95 124.211 2,360 T/J 120,300 2,350 B 21,200 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 105,300 5,265,000 5 125.000 50 T/J 16,277,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 228 228 228 228 0 900 205,200 3 14.597 228 T/J 6,000 202 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 0 0 700 0 0 0 0 744.554 700 J 2,500 615 B 100 21 APII Arita Prima Indonesia Tbk. --U9---2 199 0 0 199 0 0 0 0 90.455 199 J 25,600 160 B 100 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---2 735 0 0 735 0 0 0 0 49.000 735 J 20,100 615 B 1,100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,920 1,900 1,875 1,900 -20 729,000 1,367,815,000 451 805.085 1,900 T/J 19,900 1,815 B 2,500 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---2 454 454 454 454 0 100 45,400 1 263.356 452 J 1,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,450 3,410 3,400 3,410 -40 47,900 162,885,000 22 2,583.333 3,430 J 600 3,410 T/B 400 28 ASBI Asuransi Bintang Tbk. --U8---2 256 0 0 256 0 0 0 0 194.337 256 J 500 202 B 2,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 125 120 120 0 325,000 39,005,000 13 80.000 124 J 8,600 119 B 1,900 30 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 100 1,830 B 1,000 31 AYLS Agro Yasa Lestari Tbk. --U9---2 228 284 202 284 56 20,855,700 5,438,914,800 3,854 284.000 0 J 0 284 T/B 3,975,700 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 500 25,000 2 57.388 50 T/J 46,709,000 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 310 280 280 280 -30 100 28,000 1 206.436 0 J 0 280 T/B 3,700 34 BAJA Saranacentral Bajatama Tbk. --U3---2 68 69 65 67 -1 244,300 16,253,400 55 26.800 67 T/J 196,900 66 B 28,700 35 BALI Bali Towerindo Sentra Tbk. --U7---2 895 990 950 975 80 6,000 5,862,500 7 1,218.750 975 T/J 2,200 820 B 100 36 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 39,800 1,990,000 7 33.333 50 T/J 61,399,400 0 B 0 37 BAYU Bayu Buana Tbk --U9---2 1,125 1,125 1,080 1,115 -10 4,800 5,200,500 4 137.534 1,115 T/J 100 1,085 B 100 38 BBHI Bank Harda Internasional Tbk. --U8---2 114 113 106 107 -7 30,300 3,242,500 5 85.600 109 J 5,000 106 B 3,800 39 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,600 402 B 2,700 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 700 41 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 36,700 1,835,000 21 45.455 50 T/J 1,519,300 0 B 0 42 BEEF Estika Tata Tiara Tbk. --S1---2 366 366 358 364 -2 454,800 164,058,800 126 107.059 364 T/J 32,300 362 B 100 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,200 60,000 2 217.306 50 T/J 364,406,100 0 B 0 44 BELL Trisula Textile Industries Tbk. --U4---2 550 0 0 550 0 0 0 0 366.667 550 J 57,300 545 B 31,200 45 BFIN BFI Finance Indonesia Tbk. --S8---2 525 530 525 525 0 36,700 19,336,500 54 2,690.376 530 J 3,500 525 T/B 4,500 46 BGTG Bank Ganesha Tbk. --U8---2 50 52 50 51 1 2,136,300 108,264,500 70 49.515 51 T/J 584,400 50 B 2,941,100 47 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 187 J 1,200 166 B 500 48 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 283,300 0 B 0 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 600,200 30,010,000 10 35.714 50 T/J 54,913,100 0 B 0 50 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,590,900 0 B 0 51 BKDP Bukit Darmo Property Tbk --U6---2 56 54 53 54 -2 12,000 641,000 3 45.000 57 J 5,700 54 T/B 4,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 155 159 152 159 4 3,500 538,400 14 364.846 158 J 9,500 157 B 100 53 BLTZ Graha Layar Prima Tbk. --U9---2 3,180 0 0 3,180 0 0 0 0 212.000 3,780 J 100 3,250 B 2,400 54 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 540 520 535 0 195,800 103,428,500 176 411.538 535 T/J 12,600 530 B 1,700 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 220 220 220 -2 200 44,000 1 68.750 240 J 100 222 B 2,400 56 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 63,738,500 0 B 0 57 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 1,570 1,580 0 1,533,800 2,420,106,500 167 1,533.981 1,585 J 107,200 1,570 B 101,500 58 BOLA Bali Bintang Sejahtera Tbk. --U9---2 250 246 222 222 -28 43,000 9,957,600 46 126.857 242 J 2,200 216 B 1,500 59 BOLT Garuda Metalindo Tbk. --U4---2 800 805 800 805 5 114,000 91,652,000 121 146.364 805 T/J 6,100 800 B 300 60 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 125 123 114 119 -6 698,400 81,935,000 195 29.750 120 J 79,200 119 T/B 17,900 61 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,500 1,225 B 124,500 62 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 9,000 B 500 63 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 185,800 9,290,000 13 7.874 50 T/J 27,484,100 0 B 0 64 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,045 J 10,300 925 B 2,200 65 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,890 1,840 1,840 -30 1,800 3,365,000 6 94.359 1,840 T/J 100 1,800 B 200 66 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 67 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 5,000 250,000 1 383.083 50 T/J 40,322,400 0 B 0 68 BTON Betonjaya Manunggal Tbk. --U3---2 198 198 198 198 0 100 19,800 1 661.256 197 J 2,500 181 B 3,000 69 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 1,400 1,370 1,400 30 500 693,500 3 237.288 1,400 T/J 3,800 1,150 B 1,000 70 BUMI Bumi Resources Tbk. --U2---2 52 52 51 51 -1 41,576,000 2,131,332,500 435 2.960 52 J 26,419,700 51 T/B 151,420,900 71 BUVA Bukit Uluwatu Villa Tbk. --U9---2 86 85 80 82 -4 523,500 43,102,200 49 63.077 82 T/J 50,000 79 B 30,000 72 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 56 56 54 55 -1 412,700 22,447,200 85 32.738 55 T/J 142,700 54 B 805,600 73 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 600 107 B 10,000 74 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 392 412 0 120,100 49,479,200 4 752.690 412 T/J 87,000 386 B 100 75 CASS Cardig Aero Services Tbk. --U7---2 595 595 555 555 -40 300 174,500 2 138.750 555 T/J 100 484 B 100 76 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 254 254 252 254 0 218,200 54,995,600 42 101.600 254 T/J 62,700 252 B 16,400 77 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 75 73 75 2 1,763,500 129,820,500 133 480.000 75 T/J 371,300 74 B 100 78 CINT Chitose Internasional Tbk. --U5---2 276 276 268 274 -2 60,400 16,437,800 10 83.030 276 J 1,600 266 B 9,900 79 CITA Cita Mineral Investindo Tbk. XRU2---2 1,865 2,000 1,775 2,000 135 3,400 6,555,000 14 7,257.421 2,000 T/J 83,600 1,815 B 500 80 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 81 CLAY Citra Putra Realty Tbk. --U9---2 2,950 2,980 2,840 2,950 0 46,300 136,622,000 55 1,638.889 2,840 J 100 2,800 B 600 82 CLPI Colorpak Indonesia Tbk. --U9---2 725 725 720 720 -5 16,000 11,599,500 7 360.000 725 J 4,500 720 T/B 6,700 83 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 84 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 85 CNTX Century Textile Industry Tbk. --U4---2 320 328 328 328 8 100 32,800 1 596.364 320 J 100 248 B 500 86 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 840 775 840 0 28,900 23,498,500 18 424.242 850 J 7,500 830 B 100 87 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 4,008,800 0 B 0 88 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,100 55,000 2 40.000 50 T/J 10,738,800 0 B 0 89 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 74 75 70 74 0 92,000 6,644,000 21 24.667 74 T/J 260,700 70 B 20,800 90 CSRA Cisadane Sawit Raya Tbk. --U1---2 565 640 570 640 75 8,407,400 5,033,013,000 1,169 512.000 645 J 75,100 640 T/B 26,000 91 CTTH Citatah Tbk. --U2---2 56 56 55 55 -1 18,000 1,004,900 5 2.316 55 T/J 16,900 54 B 3,100 92 DADA Diamond Citra Propertindo Tbk. --U6---2 102 173 162 173 71 48,085,200 8,312,863,000 1,333 169.608 0 J 0 173 T/B 473,800 93 DAYA Duta Intidaya Tbk. --U9---2 282 0 0 282 0 0 0 0 157.454 290 J 1,000 262 B 100 94 DEAL Dewata Freightinternational Tbk. --U7---2 101 103 84 95 -6 16,720,900 1,531,861,300 1,814 63.333 95 T/J 8,100 94 B 10,000 95 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,800 1,750 1,800 0 126,500 225,169,500 102 3,612.862 1,805 J 700 1,785 B 400 96 DFAM Dafam Property Indonesia Tbk. --U9---2 392 396 380 396 4 4,457,000 1,734,313,800 773 344.348 398 J 46,700 396 T/B 200 97 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 1,700 1,700 5 1,200 2,040,000 1 850.000 1,700 T/J 2,200 1,695 B 1,100 98 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,260 2,320 2,200 2,270 10 7,700 17,553,000 10 76.949 2,270 T/J 300 2,230 B 1,500 99 DKFT Central Omega Resources Tbk. --S2---2 118 120 114 114 -4 3,364,100 390,007,800 326 292.833 115 J 22,000 114 T/B 241,100 100 DMMX Digital Mediatama Maxima Tbk. --U9---2 186 195 184 188 2 380,100 71,152,800 48 81.739 188 T/J 84,200 185 B 300 101 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 1,000 3,200,000 1 2,810.987 3,200 T/J 14,000 2,960 B 500 102 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 100 103 DWGL Dwi Guna Laksana Tbk. --U9---2 169 199 164 199 30 110,100 21,814,300 33 132.667 191 J 5,300 168 B 6,500 104 EAST Eastparc Hotel Tbk. --S9---2 91 93 90 90 -1 4,142,100 376,191,800 146 67.669 91 J 123,900 90 T/B 16,200 105 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,005 J 100,000 780 B 4,800 106 EMDE Megapolitan Developments Tbk. --U6---2 206 204 204 204 -2 20,000 4,080,000 2 81.600 204 T/J 25,000 190 B 4,000 107 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,035,300 51,765,000 14 4.169 50 T/J 12,824,600 0 B 0 108 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 109 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,000 J 500 1,705 B 100 110 ERTX Eratex Djaja Tbk. --U4---2 138 138 111 111 -27 3,700 438,400 8 47.111 138 J 7,500 111 T/B 100 111 ESIP Sinergi Inti Plastindo Tbk. --U3---2 156 169 150 156 0 243,000 37,739,200 171 95.706 159 J 55,900 156 T/B 44,800 112 FAST Fast Food Indonesia Tbk. SSU9---2 1,170 1,200 1,130 1,175 5 32,500 38,008,500 78 3,695.782 1,210 J 100 1,175 T/B 5,400 113 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 114 FIRE Alfa Energi Investama Tbk. --U2---2 143 150 130 134 -9 3,404,000 468,685,300 862 26.800 136 J 50,600 134 T/B 145,900 115 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,150 B 500 116 FITT Hotel Fitra International Tbk. --U9---2 68 86 68 79 11 893,400 71,827,500 142 77.451 79 T/J 131,100 76 B 100 117 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 490 J 500 362 B 1,100 118 FOOD Sentra Food Indonesia Tbk. --S5---2 99 99 97 97 -2 26,700 2,627,200 12 71.852 97 T/J 14,000 96 B 10,100 119 FORU Fortune Indonesia Tbk --U9---2 107 0 0 107 0 0 0 0 82.308 104 J 400 81 B 2,200 120 FPNI Lotte Chemical Titan Tbk. --U3---2 79 83 78 78 -1 1,428,700 112,540,100 163 23.659 78 T/J 19,400 77 B 15,700 121 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 103 105 0 49,100 5,057,800 10 95.455 105 T/J 18,600 103 B 30,500 122 GDST Gunawan Dianjaya Steel Tbk. --U3---2 70 72 69 69 -1 276,400 19,228,100 49 43.125 70 J 5,100 69 T/B 92,000 123 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 360 J 10,000 330 B 5,000 124 GGRP Gunung Raja Paksi Tbk. --U3---2 440 468 420 420 -20 1,700 759,800 11 50.000 466 J 21,000 420 T/B 7,300 125 GLOB Global Teleshop Tbk. --U9---2 358 370 274 274 -84 1,500 430,200 3 23.826 364 J 2,600 274 T/B 125,900 126 GLVA Galva Technologies Tbk. --U9---2 248 258 242 258 10 140,500 34,964,800 37 114.159 248 J 100 244 B 100 127 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 17,000 17,000 17,000 2,000 500 8,500,000 3 2,956.522 17,000 T/J 200 12,075 B 100 128 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 0 0 220 0 0 0 0 130.178 236 J 900 220 B 110,000 129 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 130 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 114 J 300 88 B 5,000 131 GTBO Garda Tujuh Buana Tbk --U2---2 109 124 95 124 15 18,600 1,775,300 5 107.826 124 T/J 4,000 120 B 1,000 132 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,822,500 0 B 0 133 HELI Jaya Trishindo Tbk. --U7---2 170 172 171 172 2 700 119,900 3 156.364 175 J 100 170 B 10,000 134 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 135 HRME Menteng Heritage Realty Tbk. --U9---2 985 990 910 925 -60 54,718,300 51,268,512,000 393 880.952 925 T/J 23,900 920 B 50,100 136 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 31,600 1,580,000 4 38.462 50 T/J 37,565,700 0 B 0 137 IBFN Intan Baruprana Finance Tbk. --U8---2 370 400 370 388 18 30,200 11,540,800 16 27.430 380 J 20,000 342 B 200 138 ICON Island Concepts Indonesia Tbk. --U9---2 70 71 70 70 0 9,500 667,500 4 134.367 71 J 1,000 70 T/B 1,004,000 139 IFSH Ifishdeco Tbk. --U2---2 470 470 470 470 0 200 94,000 1 106.818 460 J 700 380 B 2,100 140 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 141 IKAN Era Mandiri Cemerlang Tbk. --U5---2 254 280 220 236 -18 5,866,700 1,426,047,600 1,224 196.667 240 J 12,900 236 T/B 21,800 142 IKBI Sumi Indo Kabel Tbk. --U4---2 260 260 260 260 0 300 78,000 1 23.579 276 J 600 240 B 800 143 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 276,700 304,370,000 48 289.474 1,100 T/J 40,200 1,090 B 12,700 144 INAI Indal Aluminium Industry Tbk. --U3---2 398 406 380 390 -8 36,100 13,958,200 29 142.387 390 T/J 16,200 388 B 2,000 145 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,642,100 0 B 0 146 INDO Royalindo Investa Wijaya Tbk. --U6---2 130 130 110 114 -16 1,176,700 133,860,100 580 103.636 115 J 20,000 114 T/B 13,200 147 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 80,600 4,030,000 5 4.000 51 J 100 50 T/B 77,400 148 INOV Inocycle Technology Group Tbk. --M3---2 302 302 298 300 -2 21,200 6,338,200 9 120.000 300 T/J 300 298 B 23,700 149 INPP Indonesian Paradise Property Tbk. --U9---2 815 815 765 800 -15 39,200 30,655,000 40 761.905 800 T/J 7,700 770 B 200 150 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,100 4,100 3,910 4,100 0 756,200 3,090,063,000 315 1,485.507 4,100 T/J 3,900 3,880 B 500 151 INRU Toba Pulp Lestari Tbk. --U3---2 720 0 0 720 0 0 0 0 7.310 800 J 1,000 560 B 1,100 152 INTA Intraco Penta Tbk. --U9---2 468 0 0 468 0 0 0 0 329.900 464 J 2,000 442 B 2,000 153 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 218 J 2,100 180 B 2,000 154 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 530 550 525 540 10 157,500 85,050,500 92 32.927 545 J 4,900 540 T/B 35,000 155 IPCM Jasa Armada Indonesia Tbk. --U7---2 169 172 159 160 -9 189,700 30,440,700 85 42.105 163 J 52,700 160 T/B 18,200 156 IRRA Itama Ranoraya Tbk. --U9---2 740 740 735 740 0 5,508,400 4,063,245,000 368 197.861 740 T/J 822,800 735 B 222,400 157 ITIC Indonesian Tobacco Tbk. --U5---2 2,670 2,750 2,660 2,750 80 10,450,900 28,438,698,000 1,553 1,250.000 2,750 T/J 123,800 2,740 B 900 158 ITMA Sumber Energi Andalan Tbk. --U9---2 432 520 428 492 60 109,400 54,006,800 101 141.583 492 T/J 10,700 480 B 100 159 JAST Jasnita Telekomindo Tbk. --U7---2 1,470 1,470 1,460 1,470 0 5,597,300 8,189,339,500 47 597.561 1,470 T/J 200 1,465 B 400 160 JAYA Armada Berjaya Trans Tbk. --U7---2 81 82 78 78 -3 161,300 12,861,500 35 27.083 81 J 19,800 78 T/B 8,500 161 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 53,700 4,810 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 165,709,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 540 540 540 0 5,000 2,700,000 3 306.313 550 J 20,000 530 B 5,000 164 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 165 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 785 0 0 785 0 0 0 0 560.714 770 J 1,200 615 B 100 166 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,040 J 100 905 B 100 167 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 1,015 965 1,010 40 2,061,200 2,054,131,500 100 2,244.444 1,010 T/J 38,000 1,005 B 162,500 168 KARW ICTSI Jasa Prima Tbk. --U7---2 55 54 51 52 -3 219,800 11,290,900 44 8.803 52 T/J 28,900 51 B 119,600 169 KAYU Darmi Bersaudara Tbk. --U9---2 69 71 66 68 -1 2,377,400 159,916,500 264 45.333 68 T/J 76,900 67 B 41,400 170 KBLM Kabelindo Murni Tbk. --U4---2 240 238 230 230 -10 10,000 2,308,000 13 7.667 242 J 100 236 B 10,000 171 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 320 J 3,000 262 B 100 172 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 173 KDSI Kedawung Setia Industrial Tbk. --U3---2 995 1,100 990 1,100 105 3,000 2,995,000 4 275.000 1,100 T/J 11,200 990 B 10,500 174 KEJU Mulia Boga Raya Tbk. --U5---2 810 830 810 825 15 25,100 20,348,500 18 110.000 825 T/J 12,100 815 B 100 175 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 53 50 50 -2 21,400 1,070,500 7 1.818 51 J 14,800 50 T/B 348,900 176 KIOS Kioson Komersial Indonesia Tbk. --U9---2 300 298 278 278 -22 200 57,600 2 92.667 278 T/J 3,100 250 B 100 177 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,990 1,990 1,985 1,990 0 248,700 494,102,000 91 985.149 2,030 J 300 1,810 B 300 178 KMTR Kirana Megatara Tbk. --U3---2 270 282 252 278 8 62,000 16,744,000 6 60.699 280 J 15,600 260 B 5,700 179 KOIN Kokoh Inti Arebama Tbk --U9---2 111 115 110 115 4 7,900 876,400 7 77.794 140 J 200 111 B 1,100 180 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 720 J 1,000 0 B 0 181 KOPI Mitra Energi Persada Tbk. --U7---2 610 615 610 615 5 32,200 19,739,000 6 155.696 610 J 1,000 605 B 7,100 182 KPAS Cottonindo Ariesta Tbk. --U5---2 53 53 51 52 -1 1,705,800 87,614,500 121 30.952 52 T/J 1,228,800 51 B 295,700 183 KPIG MNC Land Tbk. --S9---2 126 127 124 126 0 303,600 38,149,000 47 271.125 126 T/J 275,700 125 B 50,000 184 KRAH Grand Kartech Tbk. --U4---2 1,600 1,520 1,520 1,520 -80 1,400 2,128,000 3 552.727 1,520 T/J 1,300 1,470 B 1,500 185 LAND Trimitra Propertindo Tbk. --U6---2 860 1,000 945 975 115 122,000 118,145,500 34 250.000 970 J 500 880 B 200 186 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 23,504,600 0 B 0 187 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 188 LCKM LCK Global Kedaton Tbk. --U7---2 322 324 322 324 2 53,500 17,234,000 5 155.769 324 T/J 197,400 290 B 20,000 189 LMAS Limas Indonesia Makmur Tbk --U9---2 109 115 100 102 -7 5,325,700 553,391,700 737 32.057 103 J 5,800 102 T/B 86,700 190 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 81 91 0 500 44,500 3 13.279 90 J 102,000 82 B 5,000 191 LMSH Lionmesh Prima Tbk. --U3---2 300 0 0 300 0 0 0 0 41.667 350 J 20,000 236 B 1,000 192 LPIN Multi Prima Sejahtera Tbk --U4---2 220 0 0 220 0 0 0 0 100.351 240 J 9,800 220 B 2,300 193 LPLI Star Pacific Tbk --U9---2 68 70 51 70 2 1,200 80,200 3 2.159 79 J 400 70 T/B 1,500 194 LPPS Lippo Securities Tbk. --U8---2 79 78 74 74 -5 47,600 3,523,300 6 5.026 77 J 500 74 T/B 15,000 195 LRNA Eka Sari Lorena Transport Tbk. --U7---2 151 155 151 153 2 46,700 7,111,700 7 17.000 157 J 700 153 T/B 6,700 196 LUCK Sentral Mitra Informatika Tbk. --U9---2 715 795 550 570 -145 152,661,700 104,013,202,000 21,147 199.301 570 T/J 725,400 565 B 138,600 197 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 100 5,000 1 105.427 50 T/J 135,564,200 0 B 0 198 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 39,668,800 0 B 0 199 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,910 4,000 3,910 4,000 90 161,400 645,159,000 57 190.476 4,000 T/J 35,900 3,900 B 2,000 200 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,715 J 5,000 1,555 B 500 201 MARI Mahaka Radio Integra Tbk. --U9---2 154 160 144 160 6 130,100 20,333,400 7 213.333 160 T/J 1,450,000 154 B 100 202 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 0 0 1,980 0 0 0 0 152.308 1,950 J 200 1,900 B 500 203 MCAS M Cash Integrasi Tbk. --S9---2 1,835 1,890 1,805 1,850 15 140,800 259,338,000 197 133.574 1,890 J 900 1,825 B 4,800 204 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,220 1,225 1,210 1,220 0 7,033,700 8,556,802,000 1,421 318.129 1,220 T/J 3,899,000 1,215 B 7,497,200 205 MDKI Emdeki Utama Tbk. --U3---2 187 188 174 187 0 338,500 61,722,500 83 43.761 187 T/J 19,500 182 B 200 206 MERK Merck Tbk. --U5---2 2,410 2,400 2,200 2,340 -70 6,300 14,767,000 21 6,169.747 2,350 J 5,200 2,340 T/B 600 207 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,300 1,250 1,295 -25 28,900 37,450,500 6 1,328.205 1,300 J 86,900 1,200 B 1,000 208 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 380 410 380 400 20 38,600 15,201,200 27 200.000 410 J 5,300 400 T/B 82,200 209 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 210 MICE Multi Indocitra Tbk. --U9---2 338 342 338 340 2 18,300 6,187,400 5 69.388 342 J 800 340 T/B 1,600 211 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 249,800 0 B 0 212 MINA Sanurhasta Mitra Tbk. --U9---2 218 200 164 164 -54 135,000 22,303,700 47 780.952 164 T/J 309,200 0 B 0 213 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,732,500 0 B 0 214 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 215 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 17,643,400 0 B 0 216 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,400 13,025 B 100 217 MLIA Mulia Industrindo Tbk --U3---2 500 580 500 575 75 5,704,400 3,011,606,000 646 96.033 580 J 31,500 575 T/B 1,200 218 MMLP Mega Manunggal Property Tbk. --S6---2 165 170 166 166 1 2,055,200 341,313,900 36 28.376 168 J 600 166 T/B 1,020,500 219 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 0 0 1,035 0 0 0 0 178.448 1,020 J 2,000 1,000 B 29,800 220 MPOW Megapower Makmur Tbk. --U7---2 76 86 72 74 -2 1,090,300 85,565,100 265 37.000 75 J 74,200 74 T/B 231,500 221 MPRO Maha Properti Indonesia Tbk. --U6---2 1,015 1,005 990 1,005 -10 3,300 3,287,000 11 913.636 1,005 T/J 2,500 910 B 500 222 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,200 0 0 4,200 0 0 0 0 380.958 4,200 J 6,900 3,990 B 200,000 223 MSIN MNC Studios International Tbk. --M9---2 394 398 392 394 0 70,900 27,934,600 15 78.800 394 T/J 31,500 392 B 10,600 224 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,983,700 0 B 0 225 MTPS Meta Epsi Tbk. --U7---2 350 350 302 338 -12 5,200 1,736,800 9 105.625 340 J 2,000 304 B 1,000 226 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 244 J 55,800 226 B 200 227 MTSM Metro Realty Tbk. --U6---2 172 172 172 172 0 200 34,400 1 44.075 172 T/J 1,800 120 B 200 228 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 60 61 53 60 0 720,700 42,665,100 61 60.000 61 J 23,500 57 B 11,000 229 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 230 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 231 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 232 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,155 1,140 1,155 5 48,799,400 55,990,843,000 1,155 1,121.359 1,155 T/J 1,465,400 1,150 B 20,000 233 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 0 0 130 0 0 0 0 77.381 140 J 100 129 B 100 234 NFCX NFC Indonesia Tbk. --S9---2 2,790 2,790 2,730 2,790 0 12,200 33,759,000 15 150.811 2,790 T/J 353,300 2,730 B 2,000 235 NICK Charnic Capital Tbk. --U9---2 308 0 0 308 0 0 0 0 154.000 306 J 12,400 274 B 60,700 236 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 237 NIRO City Retail Developments Tbk. --U6---2 143 148 141 148 5 200,100 29,614,100 10 140.952 148 T/J 56,500 140 B 2,500 238 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 69,849,500 0 B 0 239 OASA Protech Mitra Perkasa Tbk. --U7---2 384 0 0 384 0 0 0 0 202.105 404 J 2,000 384 B 1,000 240 OCAP Onix Capital Tbk. --U9---2 191 0 0 191 0 0 0 0 95.500 190 J 2,100 130 B 100 241 OKAS Ancora Indonesia Resources Tbk. --U9---2 109 115 107 107 -2 47,300 5,240,400 13 267.707 107 T/J 79,300 106 B 100 242 OMRE Indonesia Prima Property Tbk --U6---2 760 755 755 755 -5 100 75,500 1 36.155 0 J 0 755 T/B 1,100 243 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 80 80 79 79 -1 408,400 32,423,000 37 58.519 79 T/J 8,300 78 B 260,600 244 PALM Provident Agro Tbk. --U1---2 190 190 190 190 0 1,700 323,000 4 51.931 190 T/J 448,300 184 B 5,100 245 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 87 99 80 89 2 12,100 1,051,700 26 82.407 88 J 1,000 80 B 29,400 246 PCAR Prima Cakrawala Abadi Tbk. --U5---2 260 260 202 258 -2 1,900 458,800 17 172.000 258 T/J 100 222 B 500 247 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 890 880 880 -20 400 353,000 4 440.000 880 T/J 1,000 0 B 0 248 PEGE Panca Global Kapital Tbk. --U9---2 150 160 150 159 9 2,500 376,900 3 343.516 159 T/J 1,000 137 B 500 249 PEHA Phapros Tbk. --U5---2 960 960 935 940 -20 12,700 11,962,500 8 78.464 945 J 100 940 T/B 100 250 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 342 J 1,300 290 B 1,500 251 PICO Pelangi Indah Canindo Tbk --U3---2 890 950 825 915 25 1,011,200 904,908,000 139 140.769 915 T/J 1,900 900 B 500 252 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 78,100 3,905,000 5 12.500 50 T/J 1,715,600 0 B 0 253 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 254 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 134 126 126 -5 955,400 121,311,000 57 100.800 129 J 14,900 126 T/B 406,200 255 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 370 J 100 304 B 100 256 POLA Pool Advista Finance Tbk. --U8---2 65 64 51 55 -10 689,400 37,858,300 147 40.741 55 T/J 16,600 54 B 2,000 257 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,195 1,130 1,195 -5 2,200 2,535,000 6 73.089 1,195 T/J 500 1,100 B 4,500 258 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,200 J 500 1,610 B 500 259 POLY Asia Pacific Fibers Tbk --U4---2 51 51 50 50 -1 1,872,400 93,656,200 105 0.429 51 J 524,200 50 T/B 29,300 260 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 39,700 1,985,000 8 31.736 50 T/J 6,169,300 0 B 0 261 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 670 J 1,300 0 B 0 262 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,100 105,000 2 33.333 50 T/J 12,692,100 0 B 0 263 POWR Cikarang Listrindo Tbk. --M7---2 815 820 795 805 -10 2,632,500 2,124,869,000 306 53.667 805 T/J 7,500 800 B 63,800 264 PRIM Royal Prima Tbk. --U9---2 274 338 294 326 52 57,600 18,544,600 34 65.200 328 J 300 326 T/B 22,600 265 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 228 216 224 4 47,608,800 10,419,937,200 829 726.730 224 T/J 180,700 220 B 45,800 266 PSDN Prasidha Aneka Niaga Tbk --U5---2 172 182 150 169 -3 117,300 19,861,700 36 16.900 169 T/J 31,400 160 B 500 267 PSGO Palma Serasih Tbk. --U1---2 127 128 110 128 1 139,500 16,743,800 67 121.905 129 J 5,800 126 B 200 268 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,946,100 0 B 0 269 PTPW Pratama Widya Tbk. --U7---2 890 905 885 885 -5 244,900 217,860,500 73 136.154 890 J 36,200 885 T/B 113,300 270 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 100 271 PURA Putra Rajawali Kencana Tbk. --U7---2 226 238 216 226 0 46,867,900 10,692,100,400 9,242 215.238 226 T/J 122,800 224 B 500 272 PYFA Pyridam Farma Tbk --U5---2 174 194 165 180 6 18,700 3,259,000 43 176.401 183 J 1,900 169 B 500 273 REAL Repower Asia Indonesia Tbk. --U6---2 153 160 138 139 -14 26,940,900 3,885,715,600 2,375 139.000 140 J 496,700 139 T/B 1,896,000 274 RIGS Rig Tenders Indonesia Tbk. --U7---2 282 296 272 290 8 256,700 74,091,600 114 118.828 290 T/J 12,000 288 B 8,200 275 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 276 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 478 472 474 -4 317,400 151,081,600 42 290.798 474 T/J 3,200 472 B 200 277 RODA Pikko Land Development Tbk. --U6---2 52 53 52 53 1 1,536,200 81,012,900 38 84.624 54 J 151,100 52 B 444,800 278 RUIS Radiant Utama Interinsco Tbk. --U2---2 224 224 222 222 -2 600 133,600 4 88.800 222 T/J 9,600 220 B 20,000 279 SAFE Steady Safe Tbk --U7---2 192 200 190 190 -2 229,000 45,454,100 54 19.129 198 J 2,000 190 T/B 101,100 280 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 220 200 200 0 5,700 1,180,000 3 250.000 206 J 40,800 195 B 100 281 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 152,800 710 B 1,100 282 SATU Kota Satu Properti Tbk. --U6---2 55 58 53 54 -1 155,100 8,617,900 25 46.154 54 T/J 56,200 52 B 10,500 283 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 284 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 0 285 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 3,466,300 0 B 0 286 SFAN Surya Fajar Capital Tbk. --U9---2 895 895 890 895 0 10,200 9,079,000 8 476.064 895 T/J 12,100 890 B 9,000 287 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,390 J 200 2,620 B 500 288 SHIP Sillo Maritime Perdana Tbk. --M7---2 720 720 710 715 -5 692,500 495,962,000 95 510.714 715 T/J 51,800 710 B 23,800 289 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 50 J 11,228,600 0 B 0 290 SINI Singaraja Putra Tbk. --U3---2 1,150 1,140 1,140 1,140 -10 200 228,000 1 1,055.556 1,140 T/J 800 870 B 600 291 SIPD Sierad Produce Tbk. --U3---2 890 0 0 890 0 0 0 0 0.989 895 J 900 840 B 2,100 292 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 388 J 1,500 302 B 2,000 293 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 294 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 510 498 500 0 56,200 28,096,400 12 71.429 510 J 34,600 500 T/B 53,700 295 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 50 52 50 51 1 1,399,000 70,387,000 97 13.600 51 T/J 169,000 50 B 525,600 296 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,770 4,770 4,740 4,740 -30 10,100 48,074,000 16 4,121.739 4,740 T/J 3,900 4,730 B 1,000 297 SMAR Smart Tbk. --U1---2 3,690 3,620 3,600 3,610 -80 800 2,884,000 7 1,192.758 3,800 J 100 3,610 T/B 1,400 298 SMDM Suryamas Dutamakmur Tbk. --U6---2 107 103 102 102 -5 600 61,300 2 12.923 104 J 200 102 T/B 49,500 299 SMMT Golden Eagle Energy Tbk. --U2---2 111 0 0 111 0 0 0 0 259.686 110 J 2,200 100 B 200 300 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 301 SOSS Shield On Service Tbk. --U9---2 304 378 324 370 66 23,600 8,316,200 33 134.058 370 T/J 7,500 316 B 100 302 SOTS Satria Mega Kencana Tbk. --U9---2 290 0 0 290 0 0 0 0 175.758 270 J 100 0 B 0 303 SPTO Surya Pertiwi Tbk. --S9K--2 820 825 820 820 0 7,046,800 5,778,378,000 156 70.690 825 J 320,100 820 T/B 47,800 304 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 214 200 204 4 10,103,100 2,073,926,800 1,161 115.924 206 J 511,000 204 T/B 428,300 305 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,600 3,590 3,590 20 200 719,000 2 65.273 3,580 J 25,000 3,560 B 2,700 306 SSTM Sunson Textile Manufacture Tbk --U4---2 500 382 382 382 -118 100 38,200 1 89.882 490 J 50,000 382 T/B 900 307 STTP Siantar Top Tbk. --U5---2 4,690 5,850 5,000 5,800 1,110 1,100 6,065,000 5 3,427.288 0 J 0 5,025 B 100 308 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 309 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 J 300 0 B 0 310 SURE Super Energy Tbk. --U2---2 3,000 0 0 3,000 0 0 0 0 1,935.484 3,000 J 47,400 2,990 B 2,800 311 SWAT Sriwahana Adityakarta Tbk. --U3---2 87 90 87 88 1 353,600 31,047,300 48 55.000 88 T/J 82,900 87 B 12,600 312 TALF Tunas Alfin Tbk. --U3---2 270 270 268 270 0 2,100 563,000 2 68.354 268 J 2,000 210 B 1,500 313 TAMA Lancartama Sejati Tbk. --U6---2 376 414 370 414 38 29,886,900 11,908,949,200 4,100 236.571 414 T/J 918,200 412 B 111,100 314 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 198 200 165 165 -33 801,000 146,265,700 955 1,507.538 169 J 2,000 165 T/B 47,500 315 TBMS Tembaga Mulia Semanan Tbk. --U3---2 760 850 845 845 85 200 169,500 2 119.858 845 T/J 1,200 760 B 2,300 316 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,525 6,275 6,450 0 5,335,300 34,362,487,500 7,579 4,673.913 6,475 J 200 6,450 T/B 5,600 317 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 1,790 1,795 0 278,700 499,452,500 139 163.927 1,795 T/J 33,100 1,790 B 49,300 318 TFAS Telefast Indonesia Tbk. --U9---2 120 127 100 117 -3 73,900 8,587,800 36 65.000 117 T/J 13,400 116 B 5,000 319 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 430 J 400 346 B 2,200 320 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 0 J 0 5,200 B 500 321 TIFA Tifa Finance Tbk. --U8---2 208 218 200 218 10 109,300 23,793,800 11 109.000 218 T/J 7,100 200 B 204,900 322 TIRA Tira Austenite Tbk --U9---2 192 210 192 210 18 1,000 195,000 5 94.249 232 J 200 210 T/B 3,300 323 TMPO Tempo Intimedia Tbk. --U9---2 172 182 161 161 -11 16,200 2,664,300 9 55.930 160 J 600 151 B 100 324 TNCA Trimuda Nuansa Citra Tbk. --M7---2 264 252 252 252 -12 2,000 504,000 1 168.000 264 J 1,200 252 T/B 3,000 325 TOTO Surya Toto Indonesia Tbk. --U3---2 252 250 248 250 -2 47,500 11,840,000 3 810.977 258 J 200 252 B 700 326 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,025 9,050 8,950 8,975 -50 2,581,500 23,193,722,500 792 2,075.552 9,000 J 16,500 8,975 T/B 93,200 327 TPMA Trans Power Marine Tbk. --U7---2 260 260 260 260 0 700 182,000 2 113.043 254 J 105,000 250 B 400 328 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 329 TRIN Perintis Triniti Properti Tbk. --U6---2 242 248 230 242 0 16,515,700 3,897,868,600 883 121.000 242 T/J 360,500 236 B 52,000 330 TRIS Trisula International Tbk. --U4---2 294 296 294 296 2 352,100 103,913,800 77 98.667 298 J 351,400 296 T/B 7,200 331 TRUK Guna Timur Raya Tbk. --S7---2 86 86 86 86 0 61,900 5,323,400 5 37.391 88 J 6,400 86 T/B 70,800 332 TRUS Trust Finance Indonesia Tbk --U8---2 328 0 0 328 0 0 0 0 385.882 318 J 100 246 B 400 333 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 2 89.610 3,450 T/J 30,500 2,630 B 100 334 UNIT Nusantara Inti Corpora Tbk --U4---2 177 185 165 174 -3 1,300 220,400 4 4.319 174 T/J 400 164 B 1,000 335 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,890 2,020 1,875 2,020 130 1,173,400 2,285,586,000 251 168.333 2,020 T/J 15,400 2,010 B 200 336 VINS Victoria Insurance Tbk. --U8---2 114 115 104 114 0 49,400 5,448,400 95 108.571 112 J 200 110 B 100 337 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 125 J 100 100 B 1,000 338 WAPO Wahana Pronatural Tbk. --U9---2 85 82 82 82 -3 1,100 90,200 3 46.857 95 J 800 82 T/B 61,800 339 WICO Wicaksana Overseas International Tbk. --U9---2 448 0 0 448 0 0 0 0 23.158 440 J 5,700 432 B 100 340 WOWS Ginting Jaya Energi Tbk. --U2---2 112 115 99 100 -12 11,713,200 1,206,363,200 977 22.222 101 J 16,000 100 T/B 1,006,100 341 YELO Yelooo Integra Datanet Tbk. --S9---2 54 56 50 52 -2 3,771,700 196,264,700 274 13.830 52 T/J 29,600 51 B 1,102,100 342 YPAS Yanaprima Hastapersada Tbk --U3---2 438 505 498 498 60 600 299,500 3 91.376 488 J 8,800 486 B 100 343 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 210 198 202 2 19,500 3,928,000 5 95.833 200 J 15,000 198 B 2,000 344 ZBRA Zebra Nusantara Tbk --U9---2 54 55 50 55 1 2,376,700 123,863,100 64 31.856 55 T/J 232,000 52 B 2,500 345 ZINC Kapuas Prima Coal Tbk. --U2---2 358 362 352 358 0 46,065,600 16,577,174,800 527 1,276.247 358 T/J 57,600 356 B 129,500 346 ZONE Mega Perintis Tbk. --U4---2 486 490 486 490 4 341,300 166,328,200 67 164.430 490 T/J 14,600 486 B 1,300 Total 762,649,300 438,596,902,000 78,428 1,467,328,100 180,734,200 Jakarta, 14 February 2020 Trading Division