List of Securities Quotation Development Board: Date: Tuesday, 18 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 65 66 64 66 1 2,991,300 195,083,300 250 115.789 66 T/J 348,700 65 B 62,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 6,975 6,975 6,975 175 100 697,500 1 1,592.397 6,950 J 100 5,450 B 100 3 ADES Akasha Wira International Tbk. --U5---2 910 915 910 910 0 800 728,500 8 47.273 910 T/J 6,000 890 B 100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 462 434 434 -16 7,700 3,347,200 8 394.545 458 J 5,000 434 T/B 13,800 5 AGRS Bank IBK Indonesia Tbk. --U8---2 152 153 148 152 0 16,100 2,446,800 7 138.182 163 J 1,900 152 T/B 14,300 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 56 51 52 1 9,500 489,900 10 196.056 53 J 2,000 52 T/B 9,200 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 0 0 50 0 0 0 0 75.893 50 J 2,094,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 0 0 400 0 0 0 0 52.764 398 J 1,200 350 B 10,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 362 426 364 368 6 9,800 3,847,000 17 184.000 422 J 1,000 368 T/B 1,600 11 ALDO Alkindo Naratama Tbk. --U3---2 444 470 460 462 18 1,600 744,600 13 338.603 462 T/J 900 460 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 272 312 312 312 40 900 280,800 3 52.525 310 J 1,800 290 B 200 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 270 270 270 270 0 100 27,000 1 41.538 298 J 100 270 T/B 4,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 100 30,000 1 285.714 300 T/J 900 250 B 4,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 346 346 290 304 -42 552,900 173,653,800 329 174.713 310 J 2,400 304 T/B 5,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 386 380 386 -2 25,000 9,599,000 8 301.562 386 T/J 10,000 384 B 3,600 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,340 2,340 2,310 2,320 -20 400,200 929,012,000 163 122.105 2,320 T/J 5,600 2,310 B 30,300 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 95,900 4,795,000 7 125.000 50 T/J 26,140,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 226 226 200 200 -26 28,800 5,915,200 15 12.804 200 T/J 211,000 178 B 5,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 675 635 650 -50 29,900 19,339,500 20 691.372 675 J 700 650 T/B 79,300 21 APII Arita Prima Indonesia Tbk. --U9---2 218 0 0 218 0 0 0 0 99.091 199 J 100 166 B 200 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 49.000 730 J 10,000 600 B 1,000 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,905 1,960 1,900 1,920 15 831,900 1,626,316,500 784 813.559 1,915 J 2,900 1,810 B 2,700 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 0 300 136,200 2 263.356 448 J 1,000 342 B 100 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,410 3,580 3,400 3,580 170 5,700 19,722,000 15 2,712.121 3,600 J 1,000 3,550 B 300 28 ASBI Asuransi Bintang Tbk. --U8---2 256 298 256 298 42 2,800 721,000 3 226.220 296 J 1,500 208 B 300 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 118 122 118 120 2 343,300 40,580,500 70 80.000 122 J 500 120 T/B 200 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 178 240 240 240 62 12,900 3,096,000 6 228.571 0 J 0 240 T/B 49,222,800 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 1,990 1,990 1,990 -30 100 199,000 1 776.455 1,980 J 100 1,830 B 1,000 32 AYLS Agro Yasa Lestari Tbk. --U9---2 354 442 266 272 -82 67,861,400 23,462,359,200 9,838 272.000 272 T/J 79,200 270 B 29,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,800 140,000 5 57.388 50 T/J 39,956,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 0 J 0 284 B 1,400 35 BAJA Saranacentral Bajatama Tbk. --U3---2 64 69 65 65 1 821,100 54,709,500 144 26.000 66 J 51,200 65 T/B 35,500 36 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 1,065 1,065 1,065 0 300 319,500 1 1,331.250 1,030 J 200 860 B 500 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 500 25,000 3 33.333 50 T/J 63,704,000 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,130 0 0 1,130 0 0 0 0 139.384 1,110 J 1,000 1,035 B 10,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 106 110 0 1,900 205,000 3 88.000 109 J 30,000 106 B 3,000 40 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,600 402 B 200 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 18,800 940,000 4 45.455 50 T/J 2,598,200 0 B 0 43 BEEF Estika Tata Tiara Tbk. --S1---2 362 370 360 362 0 495,800 180,046,200 131 106.471 364 J 15,900 362 T/B 2,700 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,800 140,000 3 217.306 50 T/J 375,448,300 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 550 590 550 590 40 422,900 240,177,500 118 393.333 590 T/J 24,100 585 B 48,200 46 BFIN BFI Finance Indonesia Tbk. --S8---2 500 500 496 500 0 1,146,900 573,064,000 307 2,562.263 505 J 22,000 498 B 108,700 47 BGTG Bank Ganesha Tbk. --U8---2 50 52 50 52 2 594,500 30,233,300 62 50.485 52 T/J 858,000 51 B 41,200 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 184 J 4,000 129 B 1,000 49 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 314,500 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 800 40,000 3 35.714 50 T/J 47,532,100 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,592,600 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 53 56 50 55 2 924,100 47,233,100 80 45.833 54 J 62,000 51 B 5,400 53 BKSW Bank QNB Indonesia Tbk. --U8---2 165 0 0 165 0 0 0 0 378.614 157 J 4,700 140 B 100 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 3,250 B 900 55 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 540 525 535 0 132,900 70,615,000 129 411.538 535 T/J 12,000 530 B 2,300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 222 222 222 2 300 66,600 1 69.375 248 J 100 224 B 200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 9,900 495,000 5 0.172 50 T/J 66,777,700 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 36,500 57,637,500 46 1,533.981 1,585 J 126,300 1,575 B 88,100 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 238 236 236 -4 7,300 1,723,800 13 134.857 236 T/J 10,500 234 B 1,100 60 BOLT Garuda Metalindo Tbk. --U4---2 810 820 810 820 10 113,700 92,626,500 110 149.091 820 T/J 19,600 815 B 400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 113 113 103 105 -8 632,900 67,080,800 198 26.250 106 J 34,600 105 T/B 32,400 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,000 1,225 B 124,500 63 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 64 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,513,900 75,695,000 52 7.874 50 T/J 16,709,200 0 B 0 65 BRNA Berlina Tbk. --U3---2 1,045 1,040 1,040 1,040 -5 100 104,000 1 780.312 985 J 100 910 B 2,100 66 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,890 1,890 1,890 0 300 567,000 2 96.923 1,890 T/J 80,300 1,500 B 100 67 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 68 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 39,612,100 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 199 0 0 199 0 0 0 0 664.596 200 J 28,400 183 B 2,500 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,400 J 49,600 1,250 B 600 71 BUMI Bumi Resources Tbk. --U2---2 51 52 51 52 1 80,600,000 4,137,201,000 688 3.018 52 T/J 15,934,000 51 B 93,140,500 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 86 86 80 85 -1 120,500 10,045,000 20 65.385 85 T/J 62,000 82 B 37,700 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 53 53 50 51 -2 3,974,900 202,378,900 191 30.357 52 J 38,500 51 T/B 2,369,400 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 158 0 0 158 0 0 0 0 79.000 157 J 200 0 B 0 75 CASA Capital Financial Indonesia Tbk. --U8---2 412 414 394 414 2 30,300 12,538,400 7 756.344 414 T/J 74,800 394 B 100 76 CASS Cardig Aero Services Tbk. --U7---2 555 570 545 570 15 400 222,000 4 142.500 570 T/J 10,200 500 B 100 77 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 248 258 248 250 2 211,400 52,928,600 41 100.000 252 J 116,000 250 T/B 61,300 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 75 72 73 0 3,664,300 268,032,500 119 467.200 73 T/J 49,000 72 B 2,524,700 79 CINT Chitose Internasional Tbk. --U5---2 280 276 268 276 -4 55,600 15,055,600 12 83.636 276 T/J 1,800 266 B 4,900 80 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 0 0 2,000 0 0 0 0 7,257.421 1,990 J 2,000 1,850 B 2,500 81 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 82 CLAY Citra Putra Realty Tbk. --U9---2 2,590 2,720 2,570 2,720 130 1,264,400 3,333,162,000 218 1,511.111 2,740 J 1,700 2,550 B 700 83 CLPI Colorpak Indonesia Tbk. --U9---2 720 745 740 740 20 500 372,000 3 370.000 745 J 7,300 720 B 8,000 84 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 85 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 86 CNTX Century Textile Industry Tbk. --U4---2 328 320 320 320 -8 1,800 576,000 13 581.818 320 T/J 900 300 B 100 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 835 0 0 835 0 0 0 0 421.717 850 J 800 815 B 100 88 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 3,716,300 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 16,300 815,000 5 40.000 50 T/J 15,251,500 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 69 77 68 70 1 55,400 3,852,500 26 23.333 70 T/J 94,200 69 B 10,200 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 670 680 610 630 -40 9,316,900 5,846,260,000 1,202 504.000 630 T/J 23,500 625 B 6,000 92 CTTH Citatah Tbk. --U2---2 52 52 51 52 0 119,800 6,206,600 17 2.189 52 T/J 37,400 51 B 252,300 93 DADA Diamond Citra Propertindo Tbk. --U6---2 151 165 140 158 7 37,196,300 5,612,252,200 4,797 154.902 158 T/J 175,700 157 B 200,000 94 DAYA Duta Intidaya Tbk. --U9---2 282 284 284 284 2 1,900 539,600 19 158.571 286 J 1,000 284 T/B 3,100 95 DEAL Dewata Freightinternational Tbk. --U7---2 86 114 70 110 24 121,737,900 12,338,045,900 8,390 73.333 111 J 335,700 110 T/B 220,200 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,790 1,795 0 6,700 12,014,500 12 3,602.826 1,795 T/J 900 1,790 B 600 97 DFAM Dafam Property Indonesia Tbk. --U9---2 394 392 386 390 -4 2,164,600 842,137,400 613 339.130 392 J 48,300 390 T/B 1,200 98 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 2,020 2,020 2,020 320 100 202,000 1 1,010.000 2,020 T/J 7,400 1,890 B 100 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,400 2,400 2,400 2,400 0 100 240,000 1 81.356 2,390 J 2,300 2,220 B 100 100 DKFT Central Omega Resources Tbk. --S2---2 115 117 113 114 -1 3,833,100 438,909,000 299 292.833 115 J 13,000 114 T/B 21,600 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 179 188 180 180 1 2,500 451,600 7 78.261 180 T/J 14,800 178 B 100 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,190 3,190 3,190 -10 500 1,595,000 1 2,802.203 3,190 T/J 2,700 3,010 B 200 103 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 7,500 3,760 B 100 104 DWGL Dwi Guna Laksana Tbk. --U9---2 190 256 189 256 66 1,114,300 240,054,200 256 170.667 0 J 0 256 T/B 258,900 105 EAST Eastparc Hotel Tbk. --S9---2 88 91 88 88 0 2,129,600 189,835,900 95 66.165 89 J 129,700 88 T/B 55,000 106 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,005 J 100,000 800 B 10,100 107 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 30,000 6,000,000 3 80.000 202 J 100,000 170 B 5,000 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 12,498,600 624,930,000 109 4.169 50 T/J 1,103,200 0 B 0 109 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 110 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 1,950 J 5,300 1,845 B 800 111 ERTX Eratex Djaja Tbk. --U4---2 140 147 147 147 7 200 29,400 1 62.391 137 J 2,500 116 B 300 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 164 149 154 4 658,700 100,660,000 78 94.479 156 J 600 154 T/B 151,600 113 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,175 1,075 1,170 -5 306,500 358,395,000 801 3,680.055 1,170 T/J 49,900 1,125 B 900 114 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 115 FIRE Alfa Energi Investama Tbk. --U2---2 132 139 122 132 0 3,160,900 419,087,300 501 26.400 132 T/J 105,400 131 B 358,400 116 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,160 B 200 117 FITT Hotel Fitra International Tbk. --U9---2 74 72 67 70 -4 14,200 977,500 12 68.627 72 J 69,400 69 B 1,000 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 470 J 100 0 B 0 119 FOOD Sentra Food Indonesia Tbk. --S5---2 94 99 93 93 -1 94,500 8,927,400 44 68.889 97 J 400 93 T/B 9,900 120 FORU Fortune Indonesia Tbk --U9---2 107 81 81 81 -26 100 8,100 1 62.308 104 J 400 81 T/B 7,600 121 FPNI Lotte Chemical Titan Tbk. --U3---2 79 83 78 80 1 453,000 36,152,300 40 24.266 80 T/J 4,200 79 B 308,900 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 103 103 103 0 1,019,600 105,018,800 14 93.636 107 J 2,900 103 T/B 341,500 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 69 77 72 73 4 4,046,600 298,701,200 466 45.625 74 J 29,500 73 T/B 50,800 124 GEMA Gema Grahasarana Tbk. --U9---2 370 370 370 370 0 400 148,000 2 822.222 366 J 20,000 320 B 5,000 125 GGRP Gunung Raja Paksi Tbk. --U3---2 468 480 450 450 -18 12,800 5,935,200 12 53.571 468 J 500 450 T/B 14,900 126 GLOB Global Teleshop Tbk. --U9---2 340 360 322 340 0 2,500 845,000 7 29.565 338 J 1,400 302 B 100 127 GLVA Galva Technologies Tbk. --U9---2 240 248 240 240 0 43,100 10,467,600 28 106.195 244 J 12,300 240 T/B 5,400 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,375 19,000 19,000 19,000 2,625 600 11,400,000 3 3,304.348 19,000 T/J 200 13,125 B 100 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 0 0 220 0 0 0 0 130.178 234 J 400 220 B 108,500 130 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 131 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 116 J 300 83 B 5,000 132 GTBO Garda Tujuh Buana Tbk --U2---2 124 0 0 124 0 0 0 0 107.826 113 J 4,000 106 B 10,000 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,611,700 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 172 172 171 172 0 62,500 10,725,000 9 156.364 176 J 100 172 T/B 1,000 135 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 136 HRME Menteng Heritage Realty Tbk. --U9---2 935 950 930 945 10 53,543,600 50,255,129,000 300 900.000 945 T/J 149,900 940 B 1,700 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 27,100 1,355,000 2 38.462 50 T/J 40,284,100 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 400 398 304 398 -2 203,100 80,721,400 36 28.137 398 T/J 17,400 364 B 700 139 ICON Island Concepts Indonesia Tbk. --U9---2 76 79 75 76 0 25,900 2,005,900 9 145.885 76 T/J 2,500 72 B 2,500 140 IFSH Ifishdeco Tbk. --U2---2 444 446 420 446 2 2,700 1,197,000 8 101.364 446 T/J 4,900 0 B 0 141 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 142 IKAN Era Mandiri Cemerlang Tbk. --U5---2 220 230 212 224 4 2,117,600 464,637,600 209 186.667 222 J 2,100 218 B 600 143 IKBI Sumi Indo Kabel Tbk. --U4---2 240 276 242 276 36 400 102,000 3 25.030 276 T/J 1,000 250 B 100 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 289,400 318,011,500 31 289.474 1,100 T/J 30,300 1,095 B 4,300 145 INAI Indal Aluminium Industry Tbk. --U3---2 386 386 386 386 0 200 77,200 2 140.927 424 J 1,900 390 B 5,100 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 2,284,200 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 111 111 94 97 -14 1,102,400 109,035,700 443 88.182 97 T/J 30,500 96 B 44,900 148 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 52 J 1,900 50 B 247,100 149 INOV Inocycle Technology Group Tbk. --M3---2 296 312 292 310 14 1,784,800 536,453,400 272 124.000 310 T/J 21,800 308 B 9,200 150 INPP Indonesian Paradise Property Tbk. --U9---2 760 820 760 820 60 3,100 2,372,000 7 780.952 815 J 1,000 810 B 5,000 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,950 3,960 3,850 3,910 -40 91,000 356,148,000 115 1,416.667 3,910 T/J 1,500 3,800 B 500 152 INRU Toba Pulp Lestari Tbk. --U3---2 625 620 620 620 -5 200 124,000 2 6.294 720 J 1,100 620 T/B 400 153 INTA Intraco Penta Tbk. --U9---2 464 0 0 464 0 0 0 0 327.081 464 J 60,000 450 B 10,000 154 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 234 J 100 180 B 100 155 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 545 555 540 550 5 117,500 64,206,500 72 33.537 560 J 15,800 550 T/B 1,700 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 165 167 163 165 0 13,800 2,291,900 20 43.421 167 J 12,600 165 T/B 300 157 IRRA Itama Ranoraya Tbk. --U9---2 745 750 740 745 0 5,429,200 4,042,647,500 406 199.198 745 T/J 141,700 740 B 186,300 158 ITIC Indonesian Tobacco Tbk. --U5---2 2,300 2,380 2,070 2,200 -100 10,303,100 22,635,779,000 3,276 1,000.000 2,200 T/J 87,100 2,160 B 2,000 159 ITMA Sumber Energi Andalan Tbk. --U9---2 432 456 420 432 0 65,800 28,541,000 84 124.317 438 J 10,000 430 B 1,200 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,465 1,455 1,460 0 6,932,300 10,109,488,500 31 593.496 1,460 T/J 100 1,455 B 2,600 161 JAYA Armada Berjaya Trans Tbk. --U7---2 79 81 76 78 -1 1,604,500 123,650,600 61 27.083 80 J 169,900 78 T/B 466,400 162 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 53,700 4,820 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,426,500 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 530 525 525 5 18,800 9,895,000 3 297.805 550 J 5,000 525 T/B 1,200 165 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 166 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 820 0 0 820 0 0 0 0 585.714 810 J 20,000 620 B 1,300 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,040 J 200 900 B 300 168 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 990 990 990 0 139,700 138,303,000 8 2,200.000 990 T/J 87,500 985 B 141,800 169 KARW ICTSI Jasa Prima Tbk. --U7---2 51 53 50 50 -1 470,800 23,646,600 40 8.464 51 J 14,500 50 T/B 36,900 170 KAYU Darmi Bersaudara Tbk. --U9---2 66 68 63 65 -1 2,671,800 174,646,400 301 43.333 66 J 436,600 65 T/B 22,600 171 KBLM Kabelindo Murni Tbk. --U4---2 240 242 230 236 -4 5,400 1,263,800 9 7.867 256 J 1,100 236 T/B 1,700 172 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 320 J 4,000 264 B 500 173 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 174 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,100 1,100 1,100 1,100 0 200 220,000 1 275.000 1,090 J 10,300 955 B 300 175 KEJU Mulia Boga Raya Tbk. --U5---2 825 830 810 815 -10 39,200 31,957,000 24 108.667 825 J 900 815 T/B 22,200 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 52 50 51 0 162,200 8,111,500 27 1.855 51 T/J 7,300 50 B 6,500 177 KIOS Kioson Komersial Indonesia Tbk. --U9---2 278 262 214 252 -26 1,100 262,800 11 84.000 250 J 1,100 244 B 300 178 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,995 0 58,400 116,283,000 48 987.624 1,995 T/J 400 1,810 B 300 179 KMTR Kirana Megatara Tbk. --U3---2 278 270 270 270 -8 31,000 8,370,000 2 58.952 280 J 65,300 250 B 35,000 180 KOIN Kokoh Inti Arebama Tbk --U9---2 135 0 0 135 0 0 0 0 91.324 134 J 5,300 111 B 100 181 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 725 J 400 0 B 0 182 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 610 615 0 40,700 24,887,500 8 155.696 615 T/J 1,000 605 B 6,500 183 KPAS Cottonindo Ariesta Tbk. --U5---2 51 52 50 51 0 1,254,400 63,773,200 72 30.357 52 J 540,900 51 T/B 30,700 184 KPIG MNC Land Tbk. --S9---2 127 128 123 123 -4 3,200,800 397,078,300 172 264.670 124 J 100,000 123 T/B 19,600 185 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,570 J 1,100 1,480 B 300 186 LAND Trimitra Propertindo Tbk. --U6---2 940 945 900 930 -10 79,100 74,363,500 17 238.462 930 T/J 60,000 900 B 200 187 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,730,500 0 B 0 188 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 189 LCKM LCK Global Kedaton Tbk. --U7---2 324 338 326 338 14 119,000 39,324,000 12 162.500 332 J 61,000 280 B 20,000 190 LMAS Limas Indonesia Makmur Tbk --U9---2 104 105 89 92 -12 10,290,900 997,322,400 1,113 28.914 93 J 2,100 92 T/B 169,800 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 91 91 0 100 9,100 1 13.279 89 J 4,300 77 B 1,000 192 LMSH Lionmesh Prima Tbk. --U3---2 282 0 0 282 0 0 0 0 39.167 320 J 100 284 B 1,000 193 LPIN Multi Prima Sejahtera Tbk --U4---2 220 210 210 210 -10 400 84,000 1 95.789 242 J 100 212 B 3,500 194 LPLI Star Pacific Tbk --U9---2 62 68 62 68 6 400 25,400 2 2.098 69 J 200 62 B 23,100 195 LPPS Lippo Securities Tbk. --U8---2 72 78 72 78 6 36,300 2,687,300 10 5.298 78 T/J 2,100 73 B 2,000 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 190 170 170 16 6,000 1,107,000 10 18.889 169 J 100 161 B 500 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 456 480 412 434 -22 21,802,300 9,422,101,400 6,161 151.748 436 J 104,000 434 T/B 40,500 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 199 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 32,268,800 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,000 4,000 3,900 3,900 -100 26,600 105,366,000 52 185.714 4,130 J 100 3,810 B 100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 200 310,000 2 92.262 1,710 J 2,000 1,550 T/B 100 202 MARI Mahaka Radio Integra Tbk. --U9---2 167 0 0 167 0 0 0 0 222.667 167 J 127,900 150 B 300 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,910 1,890 1,860 1,890 -20 5,400 10,177,000 8 145.385 1,950 J 700 1,890 T/B 700 204 MCAS M Cash Integrasi Tbk. --S9---2 1,865 1,865 1,755 1,755 -110 145,000 260,133,500 188 126.715 1,755 T/J 5,900 1,750 B 2,600 205 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,215 1,250 1,220 1,245 30 72,395,500 89,630,913,000 3,415 324.648 1,245 T/J 186,800 1,240 B 699,300 206 MDKI Emdeki Utama Tbk. --U3---2 185 189 180 188 3 22,700 4,266,200 13 43.995 188 T/J 26,600 180 B 15,000 207 MERK Merck Tbk. --U5---2 2,210 2,210 2,210 2,210 0 1,700 3,757,000 6 5,826.983 2,300 J 600 2,220 B 100 208 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,300 1,250 1,280 0 23,200 29,458,000 17 1,312.821 1,280 T/J 295,300 1,250 B 1,000 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 408 410 400 410 2 8,700 3,538,400 9 205.000 410 T/J 1,000 400 B 6,300 210 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 211 MICE Multi Indocitra Tbk. --U9---2 344 346 344 346 2 3,300 1,138,800 19 70.612 348 J 300 344 B 89,500 212 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 199,900 980 B 200 213 MINA Sanurhasta Mitra Tbk. --U9---2 108 100 71 71 -37 939,800 66,988,900 180 338.095 71 T/J 267,300 0 B 0 214 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,348,700 0 B 0 215 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 216 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 3,641,400 182,070,000 10,790 125.000 50 T/J 19,328,200 0 B 0 217 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,300 13,100 B 200 218 MLIA Mulia Industrindo Tbk --U3---2 585 615 570 605 20 5,389,500 3,160,166,500 437 101.044 610 J 3,500 605 T/B 18,000 219 MMLP Mega Manunggal Property Tbk. --S6---2 166 172 163 164 -2 671,400 111,469,200 39 28.034 169 J 52,600 164 T/B 85,900 220 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 29,800 221 MPOW Megapower Makmur Tbk. --U7---2 70 71 65 69 -1 139,000 9,319,700 111 34.500 70 J 11,600 69 T/B 9,500 222 MPRO Maha Properti Indonesia Tbk. --U6---2 990 990 990 990 0 100 99,000 1 900.000 1,100 J 100 910 B 300 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,225 5,225 5,225 5,225 0 100 522,500 1 473.930 4,600 J 600 4,200 B 100 224 MSIN MNC Studios International Tbk. --M9---2 392 402 390 402 10 5,700 2,284,000 5 80.400 402 T/J 142,100 400 B 10,000 225 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 144,011,000 0 B 0 226 MTPS Meta Epsi Tbk. --U7---2 338 330 320 320 -18 3,700 1,191,000 4 100.000 320 T/J 2,200 300 B 6,000 227 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 228 MTSM Metro Realty Tbk. --U6---2 154 206 154 206 52 15,600 2,766,400 28 52.787 204 J 25,300 200 B 200 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 64 53 59 0 61,000 3,617,900 37 59.000 59 T/J 900 58 B 2,600 230 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 231 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 232 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 233 NATO Nusantara Properti Internasional Tbk. --U9---2 1,140 1,140 1,125 1,140 0 9,553,100 10,841,415,000 223 1,106.796 1,145 J 74,600 1,125 B 9,600 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 0 0 130 0 0 0 0 77.381 140 J 100 130 B 200 235 NFCX NFC Indonesia Tbk. --S9---2 2,930 2,910 2,910 2,910 -20 400 1,164,000 1 157.297 2,910 T/J 4,800 2,750 B 1,200 236 NICK Charnic Capital Tbk. --U9---2 304 0 0 304 0 0 0 0 152.000 304 J 20,000 274 B 60,700 237 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 238 NIRO City Retail Developments Tbk. --U6---2 145 148 142 148 3 1,030,100 147,474,200 42 140.952 148 T/J 92,700 142 B 206,900 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 72,663,300 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 384 384 370 370 -14 4,600 1,709,000 3 194.737 400 J 3,500 370 T/B 54,900 241 OCAP Onix Capital Tbk. --U9---2 126 126 116 116 -10 3,300 413,200 6 58.000 126 J 2,300 118 B 200 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 108 108 80 91 -17 515,400 49,798,900 92 227.676 94 J 9,400 91 T/B 1,000 243 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 755 B 2,200 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 78 80 75 76 -2 720,100 55,300,400 85 56.296 76 T/J 70,700 75 B 74,300 245 PALM Provident Agro Tbk. --U1---2 190 210 200 202 12 28,000 5,863,400 11 55.211 202 T/J 59,500 187 B 200 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 93 90 80 80 -13 28,700 2,298,700 9 74.074 80 T/J 13,300 78 B 20,000 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 246 254 232 246 0 400 97,800 4 164.000 246 T/J 300 212 B 100 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 875 0 0 875 0 0 0 0 437.500 860 J 500 660 B 1,200 249 PEGE Panca Global Kapital Tbk. --U9---2 145 0 0 145 0 0 0 0 313.270 149 J 100 135 B 5,500 250 PEHA Phapros Tbk. --U5---2 950 950 945 950 0 22,700 21,561,000 11 79.299 950 T/J 800 945 B 500 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 4,600 290 B 1,500 252 PICO Pelangi Indah Canindo Tbk --U3---2 945 975 805 805 -140 1,053,700 984,133,500 158 123.846 875 J 800 805 T/B 500,400 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 8,600 430,000 5 12.500 50 T/J 3,454,800 0 B 0 254 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 255 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 131 118 125 -3 1,716,400 214,627,900 108 100.000 127 J 52,300 125 T/B 572,000 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 300 B 2,000 257 POLA Pool Advista Finance Tbk. --U8---2 52 54 51 52 0 165,400 8,576,900 53 38.519 53 J 63,600 51 B 86,100 258 POLI Pollux Investasi Internasional Tbk. --U6---2 1,260 1,245 1,080 1,245 -15 400 481,500 3 76.147 1,250 J 500 1,080 B 300 259 POLU Golden Flower Tbk. --U4---2 2,200 0 0 2,200 0 0 0 0 763.889 2,200 J 1,700 1,660 B 500 260 POLY Asia Pacific Fibers Tbk --U4---2 51 51 50 51 0 334,100 16,907,800 13 0.438 51 T/J 547,500 50 B 2,734,900 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 69,200 3,460,000 8 31.736 50 T/J 9,578,300 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 675 J 9,800 0 B 0 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 900 45,000 2 33.333 50 T/J 12,234,500 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 800 825 800 805 5 2,749,100 2,221,242,000 387 53.667 830 J 10,100 805 T/B 215,500 265 PRIM Royal Prima Tbk. --U9---2 338 338 328 328 -10 1,100 363,800 3 65.600 330 J 11,700 328 T/B 200 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 236 224 228 0 75,417,900 17,193,526,000 1,746 739.707 228 T/J 2,342,100 226 B 824,300 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 171 159 150 159 -12 1,900 288,300 4 15.900 157 J 4,900 156 B 5,000 268 PSGO Palma Serasih Tbk. --U1---2 128 135 84 133 5 580,400 69,285,100 317 126.667 134 J 2,800 133 T/B 2,008,100 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 1,100 55,000 11 59.494 50 T/J 26,271,300 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 860 900 880 880 20 61,400 54,517,000 42 135.385 885 J 3,200 880 T/B 19,000 271 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,000 J 100 3,420 B 100 272 PURA Putra Rajawali Kencana Tbk. --U7---2 224 234 204 204 -20 52,079,500 11,404,620,200 5,926 194.286 206 J 365,300 204 T/B 3,047,100 273 PYFA Pyridam Farma Tbk --U5---2 180 180 165 180 0 8,400 1,415,000 8 176.401 189 J 1,800 165 B 100 274 REAL Repower Asia Indonesia Tbk. --U6---2 138 146 116 120 -18 120,781,700 16,653,464,600 11,280 120.000 121 J 193,700 120 T/B 72,000 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 302 316 290 298 -4 445,000 135,406,800 97 122.106 298 T/J 1,800 294 B 18,100 276 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 277 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 472 476 456 476 4 720,300 336,896,200 99 292.025 476 T/J 10,100 474 B 500 278 RODA Pikko Land Development Tbk. --U6---2 53 55 53 53 0 943,200 51,232,700 44 84.624 54 J 100 53 T/B 1,376,200 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 222 222 220 220 -2 50,000 11,000,200 3 88.000 224 J 2,300 220 T/B 300 280 SAFE Steady Safe Tbk --U7---2 192 210 190 190 -2 203,200 39,310,600 55 19.129 208 J 1,002,000 181 B 1,000 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 218 194 194 -6 37,800 7,340,400 10 242.500 199 J 20,000 194 T/B 3,400 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 3,100 705 B 26,100 283 SATU Kota Satu Properti Tbk. --U6---2 56 60 54 56 0 47,900 2,737,300 16 47.863 56 T/J 4,200 55 B 1,400 284 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 285 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 0 286 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 5,256,800 0 B 0 287 SFAN Surya Fajar Capital Tbk. --U9---2 890 895 885 895 5 161,800 143,996,500 36 476.064 895 T/J 8,000 890 B 100 288 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 0 0 3,930 0 0 0 0 182.630 3,700 J 100,000 3,150 B 200 289 SHIP Sillo Maritime Perdana Tbk. --M7---2 730 745 730 745 15 833,000 612,791,000 81 532.143 745 T/J 35,000 740 B 1,500 290 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 291 SINI Singaraja Putra Tbk. --U3---2 1,190 1,250 1,190 1,195 5 6,500 7,769,000 10 1,106.481 1,195 T/J 300 900 B 100 292 SIPD Sierad Produce Tbk. --U3---2 810 825 820 825 15 48,500 39,985,000 13 0.917 825 T/J 500 820 B 100 293 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 390 J 33,700 310 B 200 294 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 295 SKRN Superkrane Mitra Utama Tbk. --S6---2 492 505 492 500 8 140,000 69,988,500 22 71.429 505 J 1,000 500 T/B 22,600 296 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 297 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,730 4,770 4,700 4,730 0 11,400 53,862,000 16 4,113.043 4,760 J 100 4,730 T/B 900 298 SMAR Smart Tbk. --U1---2 3,610 3,650 3,590 3,650 40 800 2,887,000 5 1,205.974 3,790 J 100 3,620 B 400 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 106 105 105 105 -1 1,100 115,500 2 13.303 105 T/J 4,400 103 B 8,800 300 SMMT Golden Eagle Energy Tbk. --U2---2 111 111 111 111 0 5,000 555,000 2 259.686 111 T/J 65,900 103 B 1,500 301 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 302 SOSS Shield On Service Tbk. --U9---2 356 390 322 388 32 29,600 10,826,600 35 140.580 390 J 64,600 332 B 1,000 303 SOTS Satria Mega Kencana Tbk. --U9---2 290 284 228 228 -62 1,800 480,400 6 138.182 284 J 11,900 226 B 200 304 SPTO Surya Pertiwi Tbk. --S9K--2 820 825 820 825 5 163,200 134,637,500 19 71.121 830 J 83,300 825 T/B 3,937,400 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 198 200 186 191 -7 3,456,800 665,487,900 731 108.536 192 J 31,400 191 T/B 4,800 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,590 3,590 3,590 0 800 2,872,000 1 65.273 3,650 J 800 3,600 B 200 307 SSTM Sunson Textile Manufacture Tbk --U4---2 476 496 494 496 20 10,200 5,058,800 2 116.706 496 T/J 40,000 476 B 500 308 STTP Siantar Top Tbk. --U5---2 6,600 7,900 6,000 7,000 400 700 4,680,000 7 4,136.382 7,000 T/J 100 6,000 B 700 309 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 310 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 J 100 0 B 0 311 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 47,100 2,980 B 2,800 312 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 91 87 88 0 511,300 45,258,000 101 55.000 89 J 30,700 88 T/B 4,900 313 TALF Tunas Alfin Tbk. --U3---2 268 268 266 268 0 1,600 425,800 3 67.848 268 T/J 3,400 212 B 1,000 314 TAMA Lancartama Sejati Tbk. --U6---2 444 474 434 474 30 68,461,000 31,490,888,600 3,985 270.857 474 T/J 21,700 472 B 1,297,400 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 163 168 158 165 2 430,600 70,216,000 237 1,507.538 165 T/J 23,300 159 B 2,400 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 790 830 790 830 40 2,200 1,742,000 3 117.730 830 T/J 200 790 B 4,900 317 TCPI Transcoal Pacific Tbk. --U7---2 6,675 6,975 6,675 6,975 300 5,896,500 40,070,282,500 7,446 5,054.348 7,000 J 29,200 6,975 T/B 11,400 318 TEBE Dana Brata Luhur Tbk. --U7---2 1,790 1,795 1,785 1,795 5 265,300 475,030,000 134 163.927 1,795 T/J 48,900 1,790 B 28,000 319 TFAS Telefast Indonesia Tbk. --U9---2 131 135 110 135 4 614,400 79,102,800 97 75.000 135 T/J 5,700 132 B 34,900 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 398 J 100 344 B 3,500 321 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 6,000 J 100 5,200 B 500 322 TIFA Tifa Finance Tbk. --U8---2 218 0 0 218 0 0 0 0 109.000 218 J 6,000 204 B 3,000 323 TIRA Tira Austenite Tbk --U9---2 210 262 212 212 2 25,700 6,394,800 47 95.147 220 J 100 212 T/B 10,800 324 TMPO Tempo Intimedia Tbk. --U9---2 153 145 145 145 -8 100 14,500 1 50.372 159 J 200 145 T/B 100 325 TNCA Trimuda Nuansa Citra Tbk. --M7---2 250 248 246 246 -4 61,800 15,302,800 4 164.000 264 J 1,200 246 T/B 38,200 326 TOTO Surya Toto Indonesia Tbk. --U3---2 256 254 250 250 -6 111,400 27,883,200 21 810.977 254 J 12,500 250 T/B 12,000 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,850 9,000 8,800 8,975 125 2,508,900 22,368,517,500 673 2,075.552 8,975 T/J 5,300 8,950 B 56,800 328 TPMA Trans Power Marine Tbk. --U7---2 288 286 286 286 -2 300 85,800 3 124.348 286 T/J 400 230 B 300 329 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 330 TRIN Perintis Triniti Properti Tbk. --U6---2 234 242 228 238 4 13,191,400 3,105,695,200 1,081 119.000 238 T/J 130,800 234 B 61,100 331 TRIS Trisula International Tbk. --U4---2 292 296 294 296 4 258,600 76,545,000 42 98.667 298 J 351,400 296 T/B 130,900 332 TRUK Guna Timur Raya Tbk. --S7---2 86 86 85 86 0 26,900 2,292,600 9 37.391 87 J 3,000 86 T/B 700 333 TRUS Trust Finance Indonesia Tbk --U8---2 328 358 326 326 -2 1,000 338,400 9 383.529 320 J 2,500 246 B 400 334 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 1 89.610 3,450 T/J 31,100 3,390 B 100 335 UNIT Nusantara Inti Corpora Tbk --U4---2 181 184 168 178 -3 1,200 204,200 3 4.418 170 J 300 165 B 3,000 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,965 1,990 -10 100,100 199,340,000 37 165.833 1,990 T/J 14,800 1,965 B 3,400 337 VINS Victoria Insurance Tbk. --U8---2 113 115 106 110 -3 14,200 1,560,100 10 104.762 110 T/J 96,600 106 B 5,000 338 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 129 J 200 100 B 1,000 339 WAPO Wahana Pronatural Tbk. --U9---2 82 98 95 96 14 86,800 8,486,400 14 54.857 96 T/J 66,600 86 B 8,800 340 WICO Wicaksana Overseas International Tbk. --U9---2 458 468 468 468 10 200 93,600 2 24.192 464 J 200 412 B 100 341 WOWS Ginting Jaya Energi Tbk. --U2---2 108 115 98 102 -6 31,986,900 3,225,426,100 1,458 22.667 103 J 152,600 102 T/B 15,600 342 YELO Yelooo Integra Datanet Tbk. --S9---2 52 52 50 51 -1 2,307,200 116,823,500 175 13.564 51 T/J 267,700 50 B 5,522,000 343 YPAS Yanaprima Hastapersada Tbk --U3---2 374 382 382 382 8 600 229,200 2 70.092 382 T/J 900 374 B 500 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 196 200 0 79,300 15,859,600 7 94.884 240 J 200 200 T/B 300 345 ZBRA Zebra Nusantara Tbk --U9---2 51 52 50 52 1 253,400 12,810,900 27 30.119 52 T/J 43,500 51 B 8,000 346 ZINC Kapuas Prima Coal Tbk. --U2---2 356 360 356 360 4 48,565,800 17,355,770,400 458 1,283.377 360 T/J 105,600 358 B 130,000 347 ZONE Mega Perintis Tbk. --U4---2 490 490 484 490 0 149,200 72,853,000 49 164.430 490 T/J 22,500 484 B 1,400 Total 1,027,893,400 438,964,037,500 99,011 1,293,103,800 176,493,800 Jakarta, 18 February 2020 Trading Division