List of Securities Quotation Development Board: Date: Friday, 21 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 64 65 61 62 -2 4,197,400 262,056,500 323 108.772 62 T/J 545,100 61 B 1,613,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 3,500 5,600 B 100 3 ADES Akasha Wira International Tbk. --U5---2 910 910 890 890 -20 200 180,000 2 46.234 910 J 8,500 890 T/B 200 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 434 448 432 432 -2 387,600 168,179,200 24 392.727 432 T/J 9,000 430 B 20,000 5 AGRS Bank IBK Indonesia Tbk. --U8---2 150 165 150 165 15 1,600 256,500 5 150.000 164 J 6,100 151 B 100 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 53 51 51 0 48,700 2,490,100 17 192.286 52 J 100,000 51 T/B 104,100 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 1,683,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 350 350 332 350 0 10,900 3,694,400 8 46.169 350 T/J 900 338 B 7,100 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 376 0 0 376 0 0 0 0 188.000 370 J 6,800 362 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 460 0 0 460 0 0 0 0 337.137 470 J 33,900 400 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 330 350 248 350 20 34,800 10,468,200 15 58.923 350 T/J 200 312 B 1,100 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 286 270 268 270 -16 400 107,800 4 41.538 320 J 300 270 T/B 1,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 288 226 288 -12 1,200 335,400 3 274.286 288 T/J 900 250 B 5,100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 308 310 300 302 -6 197,000 60,393,800 61 173.563 306 J 2,000 302 T/B 7,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 386 378 370 374 -12 41,000 15,379,800 11 292.188 380 J 3,000 376 B 10,000 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,340 2,340 2,330 2,330 -10 311,600 728,125,000 107 122.632 2,340 J 10,600 2,330 T/B 5,000 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 12,700 635,000 10 125.000 50 T/J 16,591,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 199 0 0 199 0 0 0 0 12.740 199 J 10,900 181 B 500 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 680 700 0 15,500 10,848,000 12 744.554 700 T/J 2,200 680 B 200 21 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 199 J 25,200 181 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---2 735 735 735 735 0 10,000 7,350,000 2 49.000 735 T/J 11,000 600 B 200 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,945 1,965 1,810 1,955 10 594,300 1,159,693,500 174 828.390 1,955 T/J 9,800 1,800 B 300 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 0 0 454 0 0 0 0 263.356 448 J 1,700 342 B 500 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,750 3,750 3,500 3,500 -250 1,500 5,600,000 6 2,651.515 3,780 J 500 3,550 B 100 28 ASBI Asuransi Bintang Tbk. --U8---2 298 270 230 240 -58 1,300 343,800 4 182.191 276 J 1,000 240 T/B 1,100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 120 118 118 -1 134,700 16,001,000 31 78.667 123 J 25,700 118 T/B 101,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 304 324 278 292 -12 78,517,500 23,563,762,400 4,647 278.095 292 T/J 234,200 290 B 1,290,300 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,050 1,845 1,845 1,845 -205 500 922,500 1 719.879 2,040 J 200 1,840 B 6,500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 204 210 153 153 -51 32,628,200 5,248,317,200 3,259 153.000 153 T/J 8,050,500 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 60,100 3,005,000 2 57.388 50 T/J 50,935,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 344 350 340 340 -4 1,100 375,000 2 250.673 338 J 1,000 264 B 10,200 35 BAJA Saranacentral Bajatama Tbk. --U3---2 63 65 62 62 -1 191,600 12,005,500 33 24.800 63 J 2,300 62 T/B 125,400 36 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 0 0 1,065 0 0 0 0 1,331.250 1,000 J 5,900 870 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 10,600 530,000 4 33.333 50 T/J 60,921,300 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,125 1,155 1,155 1,155 30 100 115,500 1 142.468 1,155 T/J 400 910 B 500 39 BBHI Bank Harda Internasional Tbk. --U8---2 107 107 107 107 0 200 21,400 2 85.600 107 T/J 37,200 105 B 4,000 40 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,500 402 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 0 500 25,000 4 45.455 50 T/J 1,773,500 0 B 0 43 BEEF Estika Tata Tiara Tbk. --S1---2 360 362 358 360 0 348,400 125,348,000 82 105.882 360 T/J 27,900 358 B 216,500 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 88,200 4,410,000 3 217.306 50 T/J 372,003,300 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 665 730 665 730 65 2,133,600 1,481,863,000 374 486.667 730 T/J 74,800 710 B 600 46 BFIN BFI Finance Indonesia Tbk. --S8---2 498 500 496 496 -2 251,200 124,952,400 77 2,541.765 498 J 42,400 496 T/B 10,400 47 BGTG Bank Ganesha Tbk. --U8---2 50 53 50 52 2 2,050,700 105,988,500 110 50.485 52 T/J 398,000 51 B 4,424,700 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 185 J 4,000 142 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 253,800 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 47,696,800 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 2,700 135,000 3 20.851 50 T/J 3,592,200 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 51 51 51 51 0 100 5,100 1 42.500 51 T/J 199,900 50 B 265,800 53 BKSW Bank QNB Indonesia Tbk. --U8---2 158 160 160 160 2 100 16,000 1 367.141 154 J 8,700 140 B 200 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 3,250 B 700 55 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 540 525 530 -5 121,100 64,317,500 113 407.692 530 T/J 9,200 525 B 3,900 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 230 230 230 8 100 23,000 1 71.875 268 J 200 230 T/B 2,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 57,777,700 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,560 0 345,100 538,149,000 144 1,514.563 1,565 J 94,300 1,555 B 53,800 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 236 240 0 2,000 479,400 4 137.143 240 T/J 4,500 206 B 3,400 60 BOLT Garuda Metalindo Tbk. --U4---2 835 835 830 830 -5 91,100 75,746,500 90 150.909 830 T/J 3,400 815 B 9,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 108 108 98 102 -6 1,174,800 120,304,900 197 25.500 102 T/J 25,500 101 B 100,600 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,400 1,225 B 124,100 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 5,188,300 259,415,000 161 7.874 50 T/J 18,495,700 0 B 0 65 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,045 J 10,400 910 B 2,100 66 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 2,310 1,895 2,310 420 15,000 30,326,000 9 118.462 2,140 J 900 1,505 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 0 138,900 6,945,000 3 383.083 50 T/J 39,549,700 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 186 191 186 191 5 57,200 10,654,700 10 637.879 206 J 3,000 191 T/B 7,800 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,380 1,400 1,380 1,400 20 3,000 4,176,000 3 237.288 1,400 T/J 52,400 1,300 B 400 71 BUMI Bumi Resources Tbk. --U2---2 50 51 50 50 0 118,994,600 5,971,042,700 1,242 2.902 51 J 50,576,300 50 T/B 188,692,100 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 83 88 81 83 0 16,600 1,396,100 17 63.846 85 J 5,400 83 T/B 100 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 52 53 51 52 0 1,488,100 76,193,100 56 30.952 52 T/J 26,500 51 B 2,578,500 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 0 0 168 0 0 0 0 84.000 167 J 200 113 B 1,000 75 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 394 414 0 209,900 86,800,800 7 756.344 416 J 800 396 B 100 76 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,300 510 B 500 77 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 250 252 246 246 -4 338,200 83,772,600 145 98.400 248 J 9,000 246 T/B 22,700 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 71 68 70 2 1,303,100 91,006,600 79 448.000 70 T/J 14,300 69 B 5,020,500 79 CINT Chitose Internasional Tbk. --U5---2 274 288 280 280 6 44,000 12,488,200 13 84.848 286 J 2,100 266 B 300 80 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,910 1,910 1,910 -90 2,500 4,775,000 1 6,930.837 1,990 J 8,200 1,910 T/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 2,820 2,840 2,800 2,820 0 426,200 1,197,974,000 72 1,566.667 2,820 T/J 6,300 2,760 B 200 83 CLPI Colorpak Indonesia Tbk. --U9---2 735 730 725 730 -5 2,800 2,041,500 12 365.000 730 T/J 800 725 B 1,000 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---2 334 326 320 326 -8 200 64,600 2 592.727 326 T/J 200 264 B 500 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 920 865 920 -10 13,700 11,946,500 8 464.646 920 T/J 2,700 875 B 3,700 88 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 600 30,000 2 38.462 50 T/J 6,395,900 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 12,500 625,000 5 40.000 50 T/J 15,442,600 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 66 70 64 66 0 46,600 3,026,400 18 22.000 66 T/J 138,600 65 B 10,000 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 595 605 540 550 -45 9,031,500 5,206,597,000 1,035 440.000 550 T/J 24,800 545 B 12,200 92 CTTH Citatah Tbk. --U2---2 51 52 51 51 0 98,000 5,015,500 21 2.147 51 T/J 18,600 50 B 2,418,500 93 DADA Diamond Citra Propertindo Tbk. --U6---2 162 162 151 157 -5 35,825,300 5,612,051,700 2,153 153.922 157 T/J 28,500 156 B 201,900 94 DAYA Duta Intidaya Tbk. --U9---2 284 288 284 288 4 1,600 458,400 7 160.804 286 J 5,000 284 B 4,400 95 DEAL Dewata Freightinternational Tbk. --U7---2 140 158 130 154 14 150,456,300 22,171,070,300 8,784 102.667 154 T/J 817,100 153 B 554,600 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,795 1,795 0 2,000 3,590,000 4 3,602.826 1,800 J 1,600 1,795 T/B 200 97 DFAM Dafam Property Indonesia Tbk. --U9---2 392 396 390 392 0 152,000 59,665,400 68 340.870 392 T/J 29,100 390 B 12,900 98 DIGI Arkadia Digital Media Tbk. --U9---2 2,010 2,000 2,000 2,000 -10 100 200,000 1 1,000.000 1,950 J 100 1,700 B 1,200 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,260 2,290 2,210 2,280 20 9,500 21,249,000 7 77.288 2,280 T/J 2,900 2,230 B 1,000 100 DKFT Central Omega Resources Tbk. --S2---2 121 122 117 117 -4 4,731,000 558,214,400 942 300.539 118 J 92,700 117 T/B 11,800 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 180 180 172 176 -4 601,700 105,145,200 86 76.522 176 T/J 21,700 172 B 25,600 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 600 1,920,000 2 2,810.987 3,200 T/J 17,000 2,830 B 1,000 103 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 100 104 DWGL Dwi Guna Laksana Tbk. --U9---2 278 282 250 270 -8 147,000 39,288,600 97 180.000 268 J 4,400 250 B 16,100 105 EAST Eastparc Hotel Tbk. --S9---2 86 88 83 84 -2 594,500 50,401,200 105 63.158 84 T/J 72,000 83 B 160,100 106 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,005 J 108,000 800 B 4,400 107 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 1 80.000 200 T/J 20,000 199 B 100 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,119,900 55,995,000 17 4.169 50 T/J 11,305,300 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 1,850 1,850 1,850 1,850 0 1,000 1,850,000 3 1,294.349 2,140 J 100 1,850 T/B 200 111 ERTX Eratex Djaja Tbk. --U4---2 132 133 112 131 -1 30,600 3,441,400 8 55.600 130 J 4,000 129 B 2,000 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 156 160 155 155 -1 99,000 15,487,500 67 95.092 159 J 50,700 155 T/B 189,600 113 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,180 1,165 1,180 5 152,000 178,118,500 275 3,711.509 1,180 T/J 43,400 1,165 B 2,500 114 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---2 134 140 131 133 -1 2,876,200 385,487,500 805 26.600 134 J 66,000 133 T/B 88,300 116 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,830 J 100 2,130 B 200 117 FITT Hotel Fitra International Tbk. --U9---2 67 72 67 70 3 54,300 3,751,900 20 68.627 70 T/J 199,900 69 B 100 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 500 356 B 1,200 119 FOOD Sentra Food Indonesia Tbk. --S5---2 93 93 90 90 -3 235,400 21,321,000 76 66.667 92 J 51,100 90 T/B 661,600 120 FORU Fortune Indonesia Tbk --U9---2 105 0 0 105 0 0 0 0 80.769 115 J 300 81 B 5,000 121 FPNI Lotte Chemical Titan Tbk. --U3---2 85 91 82 83 -2 3,027,800 259,843,200 350 25.176 84 J 2,000 83 T/B 352,500 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 0 0 105 0 0 0 0 95.455 104 J 5,800 103 B 5,000 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 73 74 69 71 -2 691,600 48,479,700 63 44.375 71 T/J 63,600 70 B 200 124 GEMA Gema Grahasarana Tbk. --U9---2 370 370 364 364 -6 11,300 4,121,000 3 808.889 364 T/J 10,000 310 B 7,700 125 GGRP Gunung Raja Paksi Tbk. --U3---2 422 478 422 422 0 12,800 5,701,800 37 50.238 438 J 100 422 T/B 9,400 126 GLOB Global Teleshop Tbk. --U9---2 348 348 312 330 -18 4,000 1,266,400 11 28.696 330 T/J 2,400 312 B 100 127 GLVA Galva Technologies Tbk. --U9---2 260 280 254 280 20 192,800 53,599,000 35 123.894 280 T/J 505,600 254 B 10,100 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,950 18,900 18,900 18,900 -50 200 3,780,000 2 3,286.957 18,900 T/J 100 15,175 B 200 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 234 220 220 0 200 45,400 2 130.178 226 J 900 220 T/B 108,400 130 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 9.413 113 J 300 82 B 5,000 132 GTBO Garda Tujuh Buana Tbk --U2---2 110 112 110 110 0 1,100 121,200 2 95.652 110 T/J 100 103 B 100 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,890,700 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 172 170 170 170 -2 100 17,000 1 154.545 180 J 3,000 170 T/B 200 135 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---2 950 965 930 945 -5 52,339,200 50,038,362,500 329 900.000 950 J 17,400 945 T/B 2,800 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 39,497,000 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 372 378 362 362 -10 400 146,400 4 25.592 370 J 28,300 362 T/B 1,200 139 ICON Island Concepts Indonesia Tbk. --U9---2 75 77 74 74 -1 52,700 4,030,200 11 142.045 76 J 5,000 70 B 3,000 140 IFSH Ifishdeco Tbk. --U2---2 476 480 480 480 4 1,200 576,000 3 109.091 478 J 10,000 394 B 200 141 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---2 210 206 200 200 -10 151,600 30,372,800 64 166.667 202 J 8,400 200 T/B 11,800 143 IKBI Sumi Indo Kabel Tbk. --U4---2 278 0 0 278 0 0 0 0 25.211 276 J 3,800 242 B 700 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 404,700 437,652,000 67 285.526 1,085 T/J 22,700 1,080 B 1,500 145 INAI Indal Aluminium Industry Tbk. --U3---2 414 412 410 410 -4 500 205,800 3 149.689 410 T/J 9,300 390 B 100 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 1,143,900 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 112 116 104 106 -6 1,666,300 181,457,900 366 96.364 112 J 4,900 106 T/B 90,900 148 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 5,000 251,000 2 4.000 52 J 1,900 51 B 100 149 INOV Inocycle Technology Group Tbk. --M3---2 310 310 304 310 0 88,900 27,190,800 25 124.000 310 T/J 101,500 304 B 46,200 150 INPP Indonesian Paradise Property Tbk. --U9---2 800 815 720 815 15 1,000 801,500 5 776.190 815 T/J 600 810 B 1,800 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,900 3,910 3,890 3,890 -10 63,300 246,880,000 75 1,409.420 3,890 T/J 1,000 3,870 B 100 152 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 720 J 100 472 B 1,100 153 INTA Intraco Penta Tbk. --U9---2 464 460 460 460 -4 2,000 920,000 3 324.261 464 J 1,000 450 B 1,000 154 INTD Inter Delta Tbk --U9---2 236 294 268 268 32 11,500 3,100,800 6 82.536 266 J 40,600 230 B 600 155 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 555 560 540 545 -10 585,300 318,684,000 136 33.232 545 T/J 100 540 B 800 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 164 167 163 166 2 6,500 1,078,100 9 43.684 166 T/J 34,500 163 B 400 157 IRRA Itama Ranoraya Tbk. --U9---2 750 750 730 730 -20 5,471,400 4,045,475,000 273 195.187 730 T/J 129,500 725 B 330,200 158 ITIC Indonesian Tobacco Tbk. --U5---2 2,050 2,110 1,985 2,110 60 7,498,300 15,131,466,500 1,542 959.091 2,110 T/J 29,100 2,050 B 400 159 ITMA Sumber Energi Andalan Tbk. --U9---2 400 410 318 330 -70 575,100 193,957,400 209 94.964 332 J 5,000 330 T/B 100 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,420 1,465 1,420 1,465 45 39,600 57,127,000 45 595.528 1,465 T/J 1,900 1,460 B 700 161 JAYA Armada Berjaya Trans Tbk. --U7---2 78 80 76 78 0 154,300 11,940,900 24 27.083 78 T/J 79,800 77 B 500 162 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 15,800 4,810 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 153,451,700 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 525 525 525 0 6,000 3,150,000 1 297.805 550 J 5,000 525 T/B 9,000 165 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---2 575 635 550 550 -25 10,300 5,673,500 12 392.857 550 T/J 800 515 B 100 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,070 J 200 805 B 200 168 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 985 985 0 182,200 179,467,000 9 2,188.889 990 J 112,700 985 T/B 117,400 169 KARW ICTSI Jasa Prima Tbk. --U7---2 52 53 50 50 -2 19,600 994,500 14 8.464 50 T/J 67,900 0 B 0 170 KAYU Darmi Bersaudara Tbk. --U9---2 65 67 63 64 -1 5,093,900 328,372,800 391 42.667 65 J 387,000 64 T/B 154,300 171 KBLM Kabelindo Murni Tbk. --U4---2 242 278 254 256 14 395,100 107,778,400 46 8.533 266 J 200 256 T/B 10,700 172 KBLV First Media Tbk. --U9---2 280 280 280 280 0 3,000 840,000 1 74.480 320 J 3,000 262 B 100 173 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 1,090 1,050 1,000 1,000 -90 1,800 1,828,500 6 250.000 1,045 J 9,900 1,000 T/B 800 175 KEJU Mulia Boga Raya Tbk. --U5---2 835 855 830 835 0 127,500 108,015,500 39 111.333 855 J 16,000 840 B 5,200 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 50 50 50 -1 1,600 80,000 4 1.818 50 T/J 19,300 0 B 0 177 KIOS Kioson Komersial Indonesia Tbk. --U9---2 256 256 240 256 0 4,400 1,057,800 3 85.333 300 J 100 250 B 100 178 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,010 2,000 1,990 2,000 -10 26,400 52,790,000 22 990.099 2,000 T/J 900 1,820 B 100 179 KMTR Kirana Megatara Tbk. --U3---2 270 270 266 266 -4 17,200 4,613,600 3 58.079 270 J 805,500 266 T/B 2,500 180 KOIN Kokoh Inti Arebama Tbk --U9---2 135 141 130 130 -5 400 55,300 3 87.941 129 J 5,300 111 B 900 181 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,000 600 B 1,000 182 KOPI Mitra Energi Persada Tbk. --U7---2 605 610 610 610 5 31,400 19,154,000 7 154.430 610 T/J 1,200 600 B 8,400 183 KPAS Cottonindo Ariesta Tbk. --U5---2 52 53 51 51 -1 530,500 27,290,400 48 30.357 52 J 192,000 51 T/B 165,900 184 KPIG MNC Land Tbk. --S9---2 125 126 124 124 -1 327,700 40,745,600 270 266.822 125 J 67,100 123 B 161,200 185 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,560 J 100 1,490 B 200 186 LAND Trimitra Propertindo Tbk. --U6---2 860 950 855 885 25 162,300 143,642,500 35 226.923 885 T/J 3,100 825 B 600 187 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 41,952,800 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---2 332 340 332 340 8 159,000 53,390,000 8 163.462 332 J 1,000 292 B 20,000 190 LMAS Limas Indonesia Makmur Tbk --U9---2 95 95 85 90 -5 1,435,800 131,900,700 260 28.286 90 T/J 155,600 89 B 35,200 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 89 89 89 -1 1,200 106,800 1 12.987 88 J 2,000 64 B 5,000 192 LMSH Lionmesh Prima Tbk. --U3---2 282 242 242 242 -40 100 24,200 1 33.611 330 J 100 242 T/B 3,100 193 LPIN Multi Prima Sejahtera Tbk --U4---2 214 214 214 214 0 7,500 1,605,000 2 97.614 236 J 89,800 214 T/B 10,000 194 LPLI Star Pacific Tbk --U9---2 66 64 54 58 -8 2,000 120,200 5 1.789 64 J 400 58 T/B 1,600 195 LPPS Lippo Securities Tbk. --U8---2 78 77 77 77 -1 10,000 770,000 2 5.230 77 T/J 20,200 74 B 2,500 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 155 155 145 145 -10 1,100 161,500 3 16.111 155 J 300 145 T/B 5,800 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 436 438 420 436 0 3,000,000 1,293,717,800 791 152.448 436 T/J 139,700 434 B 1,100 198 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 50 50 50 0 100 5,000 1 45.455 50 T/J 57,917,800 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,990 4,000 4,000 4,000 10 15,000 60,000,000 1 190.476 4,000 T/J 300 3,920 B 5,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 100 155,000 1 92.262 1,715 J 200 1,550 T/B 100 202 MARI Mahaka Radio Integra Tbk. --U9---2 160 168 168 168 8 100 16,800 1 224.000 165 J 27,900 145 B 15,100 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,975 1,975 1,910 1,910 -65 4,500 8,653,500 15 146.923 1,965 J 700 1,910 T/B 1,800 204 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,755 1,725 1,755 0 59,800 104,299,500 54 126.715 1,760 J 4,600 1,725 B 1,400 205 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,300 1,340 1,300 1,340 40 139,312,300 184,591,126,500 10,524 349.421 1,340 T/J 2,850,200 1,335 B 3,199,600 206 MDKI Emdeki Utama Tbk. --U3---2 184 177 176 176 -8 10,700 1,889,200 8 41.187 177 J 1,000 176 T/B 3,300 207 MERK Merck Tbk. --U5---2 2,230 2,250 2,100 2,200 -30 5,700 12,608,000 12 5,800.617 2,280 J 300 2,200 T/B 8,500 208 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 1,255 1,280 0 1,300 1,634,000 5 1,312.821 1,280 T/J 79,900 1,255 B 100 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 406 406 388 390 -16 800 315,000 5 195.000 404 J 100 392 B 200 210 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---2 354 354 354 354 0 92,600 32,780,400 236 72.245 354 T/J 31,700 332 B 30,500 212 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,400 J 300,000 1,100 B 100 213 MINA Sanurhasta Mitra Tbk. --U9---2 67 90 68 90 23 14,772,400 1,284,906,000 1,730 428.571 90 T/J 408,000 89 B 334,500 214 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,611,800 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 51 50 50 0 15,779,300 792,910,400 9,719 125.000 50 T/J 6,269,600 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 7,000 13,050 B 100 218 MLIA Mulia Industrindo Tbk --U3---2 600 625 595 605 5 7,071,400 4,279,760,000 393 101.044 610 J 109,300 605 T/B 186,400 219 MMLP Mega Manunggal Property Tbk. --S6---2 174 176 170 174 0 1,062,900 185,782,000 26 29.744 174 T/J 247,000 171 B 50,000 220 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,020 1,010 1,020 -10 4,300 4,366,000 4 175.862 1,020 T/J 1,800 1,000 B 28,700 221 MPOW Megapower Makmur Tbk. --U7---2 72 73 67 68 -4 238,300 16,475,200 83 34.000 72 J 1,500 68 T/B 1,200 222 MPRO Maha Properti Indonesia Tbk. --U6---2 990 0 0 990 0 0 0 0 900.000 1,180 J 1,000 765 B 200 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,000 5,000 5,000 0 1,000 5,000,000 4 453.522 5,000 T/J 3,500 4,450 B 100 224 MSIN MNC Studios International Tbk. --M9---2 394 396 380 392 -2 52,600 20,367,200 48 78.400 392 T/J 20,400 390 B 12,500 225 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 159,967,000 0 B 0 226 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 227 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---2 169 208 151 151 -18 5,200 963,600 15 38.693 204 J 900 152 B 100 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 61 58 60 1 68,700 4,018,300 15 60.000 60 T/J 11,600 58 B 500 230 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 1,135 1,135 1,110 1,125 -10 40,129,800 45,076,111,500 689 1,092.233 1,125 T/J 1,179,100 1,110 B 11,100 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 0 0 131 0 0 0 0 77.976 135 J 13,000 134 B 100 235 NFCX NFC Indonesia Tbk. --S9---2 2,850 2,830 2,770 2,830 -20 4,600 12,845,000 15 152.973 2,840 J 5,000 2,770 B 1,200 236 NICK Charnic Capital Tbk. --U9---2 282 306 282 306 24 4,000 1,130,400 3 153.000 306 T/J 26,200 278 B 10,000 237 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---2 147 147 140 147 0 110,000 16,100,000 5 140.000 147 T/J 14,000 140 B 50,300 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 73,730,100 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 380 0 0 380 0 0 0 0 200.000 380 J 5,000 370 B 54,900 241 OCAP Onix Capital Tbk. --U9---2 114 103 76 93 -21 5,800 546,000 8 46.500 101 J 500 93 T/B 2,200 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 105 110 100 110 5 6,900 719,100 22 275.213 110 T/J 27,100 100 B 23,100 243 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 940 J 900 750 B 2,000 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 76 78 74 77 1 339,700 25,871,100 36 57.037 77 T/J 35,200 75 B 125,600 245 PALM Provident Agro Tbk. --U1---2 192 192 182 182 -10 4,100 753,500 12 49.744 192 J 447,800 182 T/B 49,400 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 86 84 82 82 -4 8,700 716,000 8 75.926 82 T/J 7,600 81 B 100 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 272 272 232 270 -2 1,900 482,400 11 180.000 270 T/J 1,200 234 B 200 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 725 0 0 725 0 0 0 0 362.500 840 J 5,600 565 B 200 249 PEGE Panca Global Kapital Tbk. --U9---2 134 149 145 149 15 200 29,400 2 321.912 155 J 1,600 139 B 100 250 PEHA Phapros Tbk. --U5---2 935 945 945 945 10 1,100 1,039,500 6 78.881 945 T/J 17,300 940 B 5,500 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 290 290 290 -54 100 29,000 1 386.667 344 J 7,900 290 T/B 1,400 252 PICO Pelangi Indah Canindo Tbk --U3---2 750 780 660 775 25 1,139,500 821,883,000 174 119.231 780 J 2,300 670 B 200 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 15,700 785,000 5 12.500 50 T/J 948,900 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---2 125 128 115 126 1 192,400 23,993,100 47 100.800 127 J 1,000 126 T/B 4,100 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 300 B 100 257 POLA Pool Advista Finance Tbk. --U8---2 52 52 50 52 0 226,100 11,398,100 28 38.519 52 T/J 73,900 51 B 16,000 258 POLI Pollux Investasi Internasional Tbk. --U6---2 1,100 1,235 1,105 1,130 30 700 805,500 6 69.113 1,130 T/J 100 1,070 B 300 259 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,080 J 100 0 B 0 260 POLY Asia Pacific Fibers Tbk --U4---2 51 51 50 50 -1 160,300 8,056,700 8 0.429 51 J 425,900 50 T/B 7,820,600 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 11,200 560,000 7 31.736 50 T/J 8,190,500 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 665 J 7,100 510 B 100 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 500 25,000 2 33.333 50 T/J 10,936,100 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 810 810 790 800 -10 1,255,700 1,000,471,500 255 53.333 800 T/J 1,000,200 790 B 31,800 265 PRIM Royal Prima Tbk. --U9---2 292 364 300 330 38 29,100 8,988,200 21 66.000 350 J 11,600 294 B 100 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 250 264 250 262 12 103,343,000 26,512,141,000 3,040 850.015 264 J 2,649,200 262 T/B 276,400 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 0 0 180 0 0 0 0 18.000 170 J 3,200 140 B 1,500 268 PSGO Palma Serasih Tbk. --U1---2 133 140 111 135 2 185,100 23,567,000 149 128.571 135 T/J 8,200 133 B 1,800 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 59.494 50 T/J 26,261,100 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 875 875 870 875 0 42,200 36,921,500 19 134.615 875 T/J 12,100 870 B 44,300 271 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,430 B 100 272 PURA Putra Rajawali Kencana Tbk. --U7---2 206 210 202 206 0 21,094,800 4,330,367,200 2,256 196.190 206 T/J 2,060,700 204 B 4,600 273 PYFA Pyridam Farma Tbk --U5---2 185 0 0 185 0 0 0 0 181.301 185 J 1,800 162 B 100 274 REAL Repower Asia Indonesia Tbk. --U6---2 112 117 105 106 -6 39,007,100 4,219,879,500 3,200 106.000 106 T/J 62,900 105 B 1,048,700 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 288 288 282 284 -4 85,400 24,353,800 20 116.370 288 J 2,600 284 T/B 500 276 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---2 468 470 468 470 2 616,500 288,526,000 88 288.344 470 T/J 55,800 462 B 500 278 RODA Pikko Land Development Tbk. --U6---2 58 67 58 64 6 4,098,200 257,797,700 384 102.187 64 T/J 15,900 63 B 21,100 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 224 220 220 220 -4 300 66,000 1 88.000 220 T/J 4,700 218 B 100 280 SAFE Steady Safe Tbk --U7---2 195 199 195 198 3 205,500 40,406,300 67 19.934 199 J 400 197 B 1,000 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 195 200 194 198 3 101,700 20,135,200 7 247.500 198 T/J 68,900 194 B 1,900 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 0 J 0 710 B 1,100 283 SATU Kota Satu Properti Tbk. --U6---2 53 57 53 54 1 6,700 367,800 10 46.154 55 J 7,200 53 B 4,300 284 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 50 50 50 0 133,000 6,650,000 9 27.536 50 T/J 5,316,700 0 B 0 287 SFAN Surya Fajar Capital Tbk. --U9---2 890 885 885 885 -5 8,700 7,699,500 4 470.745 885 T/J 4,900 880 B 10,200 288 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 3,800 3,150 3,700 -230 8,500 31,078,000 19 171.942 3,700 T/J 44,200 3,450 B 100 289 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 730 745 0 515,400 380,376,500 91 532.143 745 T/J 700 735 B 1,100 290 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 1,195 1,245 1,195 1,245 50 900 1,080,500 3 1,152.778 1,240 J 1,300 1,000 B 100 292 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 400,000 835 B 1,000 293 SKBM Sekar Bumi Tbk. --U5---2 390 0 0 390 0 0 0 0 339.130 384 J 1,500 330 B 300 294 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---2 496 510 496 496 0 31,200 15,530,600 14 70.857 505 J 1,000 496 T/B 139,100 296 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 4,750 4,800 4,700 4,720 -30 24,400 115,512,000 30 4,104.348 4,750 J 800 4,720 T/B 900 298 SMAR Smart Tbk. --U1---2 3,600 3,600 3,590 3,590 -10 8,000 28,759,000 12 1,186.149 3,590 T/J 15,600 3,510 B 100 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 102 109 102 109 7 11,100 1,169,300 3 13.810 109 T/J 6,100 102 B 47,200 300 SMMT Golden Eagle Energy Tbk. --U2---2 108 105 102 105 -3 7,300 745,700 7 245.649 105 T/J 200 102 B 1,600 301 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---2 388 394 312 368 -20 187,300 64,349,400 122 133.333 368 T/J 246,300 334 B 100 303 SOTS Satria Mega Kencana Tbk. --U9---2 228 236 236 236 8 200 47,200 1 143.030 228 J 11,400 182 B 800 304 SPTO Surya Pertiwi Tbk. --S9K--2 825 825 825 825 0 10,000 8,250,000 3 71.121 830 J 25,500 825 T/B 79,900 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 252 272 250 264 12 14,595,800 3,829,598,800 1,775 150.019 264 T/J 15,500 262 B 46,000 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 0 0 3,580 0 0 0 0 65.091 3,590 J 3,000 3,580 B 2,700 307 SSTM Sunson Textile Manufacture Tbk --U4---2 496 498 498 498 2 10,000 4,980,000 1 117.176 498 T/J 40,000 382 B 500 308 STTP Siantar Top Tbk. --U5---2 7,700 9,225 7,700 9,000 1,300 700 6,062,500 7 5,318.206 8,925 J 500 6,525 B 100 309 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 3,000 B 100 311 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 88 85 86 -2 652,800 55,932,500 62 53.750 87 J 391,300 86 T/B 3,500 313 TALF Tunas Alfin Tbk. --U3---2 248 290 290 290 42 100 29,000 1 73.418 270 J 100 218 B 400 314 TAMA Lancartama Sejati Tbk. --U6---2 426 448 422 446 20 46,322,600 20,311,522,000 2,421 254.857 446 T/J 33,700 444 B 1,162,900 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 164 165 150 153 -11 38,872,600 6,320,010,600 1,435 1,397.899 153 T/J 24,500 149 B 18,100 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 830 840 840 840 10 100 84,000 1 119.149 845 J 1,200 790 B 12,000 317 TCPI Transcoal Pacific Tbk. --U7---2 7,125 7,225 7,050 7,100 -25 6,288,900 44,886,685,000 4,292 5,144.928 7,125 J 1,000 7,100 T/B 3,400 318 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,795 1,790 1,795 -5 279,800 501,945,500 157 163.927 1,795 T/J 29,400 1,790 B 30,900 319 TFAS Telefast Indonesia Tbk. --U9---2 130 129 122 123 -7 11,400 1,407,800 13 68.333 128 J 5,300 123 T/B 1,500 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 346 360 360 360 14 100 36,000 1 81.581 428 J 100 364 B 5,500 321 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,400 5,400 5,400 150 1,600 8,640,000 3 4,437.505 5,400 T/J 5,700 5,200 B 800 322 TIFA Tifa Finance Tbk. --U8---2 220 220 212 212 -8 200 43,200 2 106.000 218 J 50,000 212 T/B 5,500 323 TIRA Tira Austenite Tbk --U9---2 256 256 202 202 -54 1,600 404,200 3 90.659 256 J 58,000 202 T/B 3,200 324 TMPO Tempo Intimedia Tbk. --U9---2 150 150 150 150 0 1,700 255,000 3 52.108 157 J 1,000 150 T/B 4,800 325 TNCA Trimuda Nuansa Citra Tbk. --M7---2 246 246 244 244 -2 49,100 12,028,600 4 162.667 304 J 1,500 228 B 25,000 326 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 252 254 0 12,600 3,179,600 18 823.953 254 T/J 15,100 252 B 100 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,050 9,075 8,900 9,050 0 5,289,200 47,564,600,000 1,329 2,092.897 9,050 T/J 9,500 8,925 B 29,700 328 TPMA Trans Power Marine Tbk. --U7---2 286 298 218 298 12 330,200 85,671,000 30 129.565 294 J 1,300 242 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---2 236 236 228 228 -8 11,688,400 2,721,315,800 779 114.000 228 T/J 127,300 226 B 201,400 331 TRIS Trisula International Tbk. --U4---2 300 298 298 298 -2 328,400 97,863,200 36 99.333 298 T/J 26,600 296 B 225,100 332 TRUK Guna Timur Raya Tbk. --S7---2 83 81 81 81 -2 137,800 11,161,800 11 35.217 81 T/J 16,200 80 B 140,200 333 TRUS Trust Finance Indonesia Tbk --U8---2 324 318 300 300 -24 300 92,800 3 352.941 300 T/J 14,500 290 B 100 334 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,440 3,440 3,440 -10 1,000 3,440,000 1 89.351 3,440 T/J 4,100 2,650 B 100 335 UNIT Nusantara Inti Corpora Tbk --U4---2 168 176 166 176 8 1,000 167,000 2 4.369 169 J 100 159 B 500 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,990 1,990 1,980 1,980 -10 2,381,500 4,727,541,000 40 165.000 1,990 J 29,100 1,980 T/B 600 337 VINS Victoria Insurance Tbk. --U8---2 110 114 108 110 0 3,400 373,800 12 104.762 110 T/J 85,400 109 B 1,000 338 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 1,300 100 B 1,000 339 WAPO Wahana Pronatural Tbk. --U9---2 83 83 80 80 -3 100,000 8,032,400 5 45.714 88 J 9,400 81 B 3,400 340 WICO Wicaksana Overseas International Tbk. --U9---2 496 500 500 500 4 100 50,000 1 25.846 500 T/J 118,700 496 B 500 341 WOWS Ginting Jaya Energi Tbk. --U2---2 104 110 101 104 0 8,453,700 889,799,300 717 23.111 104 T/J 52,600 103 B 116,200 342 YELO Yelooo Integra Datanet Tbk. --S9---2 51 54 50 52 1 3,456,800 179,748,000 271 13.830 52 T/J 367,900 51 B 910,300 343 YPAS Yanaprima Hastapersada Tbk --U3---2 298 228 228 228 -70 100 22,800 1 41.835 372 J 100 302 B 5,500 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 192 200 0 54,700 10,730,600 10 94.884 238 J 200 200 T/B 1,000 345 ZBRA Zebra Nusantara Tbk --U9---2 51 51 50 51 0 36,400 1,820,300 12 29.540 51 T/J 169,200 50 B 77,900 346 ZINC Kapuas Prima Coal Tbk. --U2---2 350 354 344 348 -2 32,498,000 11,389,043,200 370 1,240.597 348 T/J 128,900 346 B 32,800 347 ZONE Mega Perintis Tbk. --U4---2 488 488 484 486 -2 138,000 67,246,000 51 163.087 486 T/J 48,500 484 B 700 Total 1,107,114,000 568,434,752,600 79,841 1,383,661,600 227,833,500 Jakarta, 21 February 2020 Trading Division