List of Securities Quotation Development Board: Date: Monday, 24 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 62 62 52 58 -4 4,698,400 277,536,200 397 101.754 58 T/J 445,600 57 B 312,600 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 3,300 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 890 890 880 890 0 61,400 54,112,000 24 46.234 890 T/J 800 880 B 8,100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 432 468 428 468 36 485,200 208,554,600 24 425.455 462 J 2,800 430 B 2,500 5 AGRS Bank IBK Indonesia Tbk. --U8---2 165 165 155 155 -10 1,300 212,500 4 140.909 164 J 300 155 T/B 500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 60 51 52 1 65,400 3,475,800 18 196.056 53 J 16,200 52 T/B 33,400 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 1,000 50,000 1 75.893 50 T/J 1,834,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 350 372 360 372 22 2,800 1,034,800 6 49.071 372 T/J 5,400 340 B 2,800 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 376 362 310 356 -20 62,600 20,372,600 24 178.000 348 J 7,400 346 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 460 0 0 460 0 0 0 0 337.137 470 J 48,700 380 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 350 350 350 350 0 100 35,000 1 58.923 350 T/J 900 266 B 2,200 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 270 264 256 256 -14 42,100 10,898,000 11 39.385 284 J 100 256 T/B 32,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 300 286 300 12 2,100 609,800 5 285.714 298 J 1,000 274 B 1,500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 302 306 290 296 -6 79,500 23,760,800 50 170.115 300 J 8,400 296 T/B 1,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 374 376 336 376 2 19,300 7,184,600 20 293.750 378 J 1,000 376 T/B 2,500 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,330 2,340 2,320 2,330 0 345,000 805,795,000 117 122.632 2,330 T/J 5,500 2,320 B 21,600 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 12,400 620,000 4 125.000 50 T/J 16,714,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 199 199 182 182 -17 900 168,100 5 11.652 199 J 12,300 182 T/B 2,500 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 5,400 3,780,000 4 744.554 715 J 200 680 B 100 21 APII Arita Prima Indonesia Tbk. --U9---2 200 220 200 200 0 26,600 5,325,600 5 90.909 200 T/J 88,000 161 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---2 735 735 690 735 0 12,300 8,986,500 5 49.000 735 T/J 10,200 600 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,955 1,965 1,905 1,945 -10 733,200 1,431,068,000 142 824.153 1,830 J 1,900 1,800 B 200 25 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk --U9---2 454 0 0 454 0 0 0 0 263.356 448 J 1,700 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,500 3,500 0 300 1,050,000 3 2,651.515 3,750 J 100 3,500 T/B 200 28 ASBI Asuransi Bintang Tbk. --U8---2 240 0 0 240 0 0 0 0 182.191 278 J 1,000 222 B 3,200 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 118 123 118 119 1 342,200 40,849,200 170 79.333 121 J 3,500 117 B 51,800 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 292 312 266 272 -20 52,382,600 15,525,329,800 3,919 259.048 272 T/J 111,100 270 B 1,422,400 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,845 2,020 2,020 2,020 175 100 202,000 1 788.160 2,000 J 600 1,900 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 153 143 100 100 -53 40,657,400 4,264,342,800 3,484 100.000 100 T/J 4,926,200 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 300 15,000 2 57.388 50 T/J 46,514,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 340 350 350 350 10 100 35,000 1 258.045 338 J 7,800 266 B 50,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 62 66 62 63 1 448,600 28,970,700 87 25.200 63 T/J 62,100 62 B 81,400 36 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 1,050 800 930 -135 5,054,200 4,047,151,000 83 1,162.500 930 T/J 78,300 860 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,800 90,000 15 33.333 50 T/J 67,285,900 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,155 1,155 1,095 1,140 -15 11,700 13,036,000 11 140.617 1,140 T/J 13,300 1,030 B 100 39 BBHI Bank Harda Internasional Tbk. --U8---2 107 107 104 106 -1 4,800 509,000 6 84.800 106 T/J 25,800 105 B 10,000 40 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,500 326 B 2,500 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 21,200 1,060,000 5 45.455 50 T/J 1,517,800 0 B 0 43 BEEF Estika Tata Tiara Tbk. --S1---2 360 360 342 350 -10 824,000 290,345,600 174 102.941 350 T/J 4,800 348 B 59,100 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,500 75,000 7 217.306 50 T/J 388,898,700 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 730 740 705 705 -25 557,400 399,532,000 183 470.000 705 T/J 19,300 675 B 2,700 46 BFIN BFI Finance Indonesia Tbk. --S8---2 496 496 460 486 -10 1,963,000 952,240,800 209 2,490.520 486 T/J 3,800 484 B 11,900 47 BGTG Bank Ganesha Tbk. --U8---2 52 54 50 51 -1 10,348,400 527,583,300 99 49.515 52 J 1,005,900 51 T/B 3,635,900 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 184 J 4,000 143 B 500 49 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 169,500 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 46,276,100 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 3,594,500 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 51 51 50 50 -1 800,500 40,050,000 22 41.667 50 T/J 34,500 0 B 0 53 BKSW Bank QNB Indonesia Tbk. --U8---2 160 159 132 150 -10 2,000 286,300 10 344.195 149 J 3,200 140 B 100 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 2,400 55 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 540 530 535 5 97,100 51,666,000 121 411.538 535 T/J 4,900 530 B 500 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 270 J 500 228 B 200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 21,100 1,055,000 2 0.172 50 T/J 61,835,900 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,560 1,560 0 11,000 17,160,000 6 1,514.563 1,565 J 109,300 1,555 B 103,500 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 202 240 0 64,000 14,963,000 30 137.143 240 T/J 400 202 B 5,800 60 BOLT Garuda Metalindo Tbk. --U4---2 830 835 810 830 0 107,100 88,891,500 119 150.909 830 T/J 6,100 825 B 300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 102 117 92 101 -1 2,971,100 317,467,900 684 25.250 102 J 58,700 101 T/B 67,900 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 0 166,800 8,340,000 28 7.874 50 T/J 19,312,400 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 2,310 2,310 2,020 2,250 -60 11,700 26,050,000 38 115.385 2,230 J 2,200 2,000 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 32,500 1,625,000 2 383.083 50 T/J 14,198,700 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 191 196 181 191 0 31,200 5,816,600 11 637.879 196 J 2,100 191 T/B 1,000 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,390 1,370 1,390 -10 2,000 2,760,000 2 235.593 1,390 T/J 10,200 1,200 B 800 71 BUMI Bumi Resources Tbk. --U2---2 50 51 50 50 0 201,346,100 10,067,310,600 1,354 2.902 50 T/J 205,345,600 0 B 0 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 83 90 81 85 2 356,800 30,753,700 40 65.385 85 T/J 61,200 83 B 19,200 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 52 53 50 51 -1 1,615,700 83,332,800 84 30.357 52 J 30,300 51 T/B 1,277,800 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 168 168 168 0 100 16,800 1 84.000 165 J 100 0 B 0 75 CASA Capital Financial Indonesia Tbk. --U8---2 414 406 398 406 -8 20,100 8,159,800 3 741.729 426 J 100,000 398 B 100 76 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 505 B 100 77 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 246 248 234 238 -8 1,308,300 314,980,200 244 95.200 238 T/J 16,000 236 B 91,000 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 70 71 67 67 -3 1,567,800 106,002,200 102 428.800 69 J 39,000 67 T/B 464,600 79 CINT Chitose Internasional Tbk. --U5---2 280 280 272 278 -2 66,300 18,279,800 11 84.242 278 T/J 9,400 270 B 10,500 80 CITA Cita Mineral Investindo Tbk. --U2---2 1,910 1,900 1,900 1,900 -10 2,500 4,750,000 3 6,894.550 1,900 T/J 3,100 1,890 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 2,870 2,760 2,810 -10 737,600 2,094,242,000 126 1,561.111 2,810 T/J 1,800 2,750 B 200 83 CLPI Colorpak Indonesia Tbk. --U9---2 730 740 700 735 5 69,800 50,066,000 39 367.500 730 J 7,000 720 B 100 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---2 326 338 326 338 12 1,100 359,800 2 614.545 320 J 100 280 B 100 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 900 900 900 -20 7,600 6,840,000 3 454.545 900 T/J 2,500 895 B 6,300 88 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 400 20,000 1 38.462 50 T/J 7,065,700 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 17,700 885,000 4 40.000 50 T/J 10,680,900 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 66 65 50 50 -16 8,896,500 455,715,900 279 16.667 50 T/J 3,861,300 0 B 0 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 550 575 500 565 15 8,848,200 4,827,663,000 1,233 452.000 565 T/J 65,300 500 B 184,200 92 CTTH Citatah Tbk. --U2---2 51 51 50 50 -1 171,000 8,589,100 11 2.105 51 J 25,500 50 T/B 1,400,600 93 DADA Diamond Citra Propertindo Tbk. --U6---2 157 158 144 151 -6 17,702,400 2,650,969,000 1,312 148.039 151 T/J 145,600 150 B 3,300 94 DAYA Duta Intidaya Tbk. --U9---2 288 288 272 280 -8 2,200 628,000 22 156.337 292 J 500 290 B 2,900 95 DEAL Dewata Freightinternational Tbk. --U7---2 154 184 146 183 29 163,541,500 27,743,930,700 9,981 122.000 183 T/J 5,720,100 182 B 97,400 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,785 1,785 -10 4,400 7,876,000 8 3,582.755 1,790 J 800 1,785 T/B 500 97 DFAM Dafam Property Indonesia Tbk. --U9---2 392 392 386 388 -4 2,684,800 1,047,413,800 406 337.391 390 J 5,900 388 T/B 10,600 98 DIGI Arkadia Digital Media Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,000.000 1,900 J 1,200 1,700 B 1,200 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,280 2,350 2,250 2,290 10 53,100 124,232,000 40 77.627 2,290 T/J 500 2,280 B 1,600 100 DKFT Central Omega Resources Tbk. --S2---2 117 117 108 112 -5 8,575,900 956,012,300 542 287.696 113 J 81,600 112 T/B 138,300 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 176 178 165 175 -1 730,800 125,289,100 61 76.087 175 T/J 55,300 165 B 400 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,180 2,950 3,150 -50 1,900 5,905,000 9 2,767.066 3,150 T/J 37,700 3,010 B 100 103 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---2 270 280 260 270 0 36,100 9,978,000 23 180.000 278 J 33,100 260 B 7,900 105 EAST Eastparc Hotel Tbk. --S9---2 84 86 70 75 -9 10,027,800 745,302,200 603 56.391 75 T/J 147,800 74 B 55,000 106 ECII Electronic City Indonesia Tbk. --U9---2 1,005 1,000 910 1,000 -5 16,500 15,955,000 25 24.691 1,000 T/J 51,300 780 B 100 107 EMDE Megapolitan Developments Tbk. --U6---2 200 202 202 202 2 20,000 4,040,000 3 80.800 202 T/J 99,000 170 B 9,000 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,304,300 65,215,000 22 4.169 50 T/J 12,561,400 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 1,900 1,850 1,850 0 17,600 33,415,000 10 1,294.349 1,900 J 13,000 1,805 B 500 111 ERTX Eratex Djaja Tbk. --U4---2 131 140 130 137 6 21,000 2,897,500 7 58.146 136 J 1,300 111 B 1,500 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 158 154 155 0 337,900 52,524,100 32 95.092 155 T/J 112,400 154 B 194,400 113 FAST Fast Food Indonesia Tbk. --U9---2 1,180 1,175 1,160 1,170 -10 311,200 363,142,500 439 3,680.055 1,195 J 300 1,155 B 5,000 114 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---2 133 140 130 131 -2 4,795,100 642,068,500 888 26.200 131 T/J 31,800 130 B 725,300 116 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,790 J 100 0 B 0 117 FITT Hotel Fitra International Tbk. --U9---2 70 70 56 68 -2 12,800 866,400 14 66.667 68 T/J 15,000 64 B 5,400 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 530 J 400 362 B 1,100 119 FOOD Sentra Food Indonesia Tbk. --S5---2 90 92 86 89 -1 83,000 7,420,300 46 65.926 89 T/J 27,900 88 B 200 120 FORU Fortune Indonesia Tbk --U9---2 105 0 0 105 0 0 0 0 80.769 105 J 400 85 B 3,400 121 FPNI Lotte Chemical Titan Tbk. --U3---2 83 84 82 83 0 467,400 38,799,700 71 25.176 84 J 35,900 83 T/B 105,500 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 102 105 0 52,700 5,388,400 16 95.455 105 T/J 21,900 103 B 1,300 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 71 71 69 69 -2 276,400 19,243,900 65 43.125 71 J 67,100 69 T/B 15,700 124 GEMA Gema Grahasarana Tbk. --U9---2 364 366 366 366 2 20,000 7,320,000 1 813.333 366 T/J 30,000 300 B 8,800 125 GGRP Gunung Raja Paksi Tbk. --U3---2 422 456 384 440 18 23,700 10,153,000 37 52.381 450 J 500 400 B 1,200 126 GLOB Global Teleshop Tbk. --U9---2 330 350 320 320 -10 6,300 2,024,000 6 27.826 330 J 2,000 258 B 100 127 GLVA Galva Technologies Tbk. --U9---2 280 278 254 254 -26 332,600 86,243,800 39 112.389 260 J 1,000 252 B 17,000 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,900 18,900 18,900 0 200 3,780,000 2 3,286.957 18,900 T/J 100 15,125 B 200 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 3,800 836,000 3 130.178 226 J 900 220 T/B 104,700 130 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 9.413 117 J 1,000 82 B 100 132 GTBO Garda Tujuh Buana Tbk --U2---2 110 110 110 110 0 600 66,000 2 95.652 110 T/J 10,300 106 B 5,000 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 3,000 150,000 1 131.579 50 T/J 9,288,100 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 170 0 0 170 0 0 0 0 154.545 180 J 200 165 B 10,000 135 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---2 945 960 935 935 -10 69,353,200 65,620,579,500 357 890.476 935 T/J 21,000 930 B 29,600 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 34,719,500 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 362 400 330 400 38 502,200 200,748,200 43 28.278 400 T/J 45,700 332 B 200 139 ICON Island Concepts Indonesia Tbk. --U9---2 74 73 62 65 -9 158,500 10,212,000 60 124.770 67 J 7,900 65 T/B 2,500 140 IFSH Ifishdeco Tbk. --U2---2 480 490 480 480 0 120,200 58,656,800 19 109.091 490 J 133,800 480 T/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---2 200 216 199 208 8 464,700 97,733,700 107 173.333 208 T/J 2,500 206 B 200 143 IKBI Sumi Indo Kabel Tbk. --U4---2 278 260 250 254 -24 10,200 2,638,200 7 23.035 278 J 4,600 254 T/B 600 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 398,900 432,129,500 45 285.526 1,090 J 86,500 1,080 B 2,800 145 INAI Indal Aluminium Industry Tbk. --U3---2 410 468 360 418 8 11,700 4,759,600 12 152.610 416 J 1,500 388 B 100 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,500,700 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 106 114 100 102 -4 1,352,000 143,433,100 332 92.727 103 J 53,000 102 T/B 55,200 148 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 1,200 60,100 2 4.000 51 J 50,100 50 T/B 108,200 149 INOV Inocycle Technology Group Tbk. --M3---2 310 308 306 308 -2 21,400 6,553,800 13 123.200 308 T/J 58,100 306 B 28,000 150 INPP Indonesian Paradise Property Tbk. --U9---2 815 815 815 815 0 3,500 2,852,500 1 776.190 820 J 4,200 800 B 5,000 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,890 3,900 3,870 3,880 -10 547,700 2,125,008,000 153 1,405.797 3,880 T/J 3,100 3,850 B 300 152 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 700 472 B 1,100 153 INTA Intraco Penta Tbk. --U9---2 460 468 468 468 8 500,000 234,000,000 9 329.900 468 T/J 8,100 436 B 100 154 INTD Inter Delta Tbk --U9---2 268 0 0 268 0 0 0 0 82.536 260 J 200 0 B 0 155 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 545 550 530 540 -5 280,600 152,048,000 97 32.927 540 T/J 21,600 535 B 5,200 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 169 163 163 -3 200 33,200 2 42.895 168 J 7,500 163 T/B 1,000 157 IRRA Itama Ranoraya Tbk. --U9---2 730 730 700 705 -25 7,336,700 5,217,792,000 305 188.503 710 J 306,000 705 T/B 1,000 158 ITIC Indonesian Tobacco Tbk. --U5---2 2,110 2,170 1,930 1,980 -130 11,784,600 24,016,299,000 3,577 900.000 1,980 T/J 106,800 1,935 B 3,200 159 ITMA Sumber Energi Andalan Tbk. --U9---2 330 350 250 260 -70 816,000 215,374,800 225 74.820 260 T/J 41,100 258 B 20,300 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,465 1,465 1,455 1,460 -5 3,826,200 5,594,788,000 22 593.496 1,465 J 2,000 1,455 B 100 161 JAYA Armada Berjaya Trans Tbk. --U7---2 78 79 76 77 -1 5,800 446,700 8 26.736 78 J 80,300 77 T/B 4,700 162 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,675 J 1,900 4,600 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,655,000 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 550 J 5,000 520 B 10,000 165 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---2 550 630 510 600 50 800 461,000 7 428.571 610 J 200 540 B 100 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,090 J 200 805 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 990 985 985 0 299,700 295,205,000 12 2,188.889 990 J 92,600 980 B 141,800 169 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 47,100 2,355,000 4 8.464 50 T/J 100,200 0 B 0 170 KAYU Darmi Bersaudara Tbk. --U9---2 64 66 61 61 -3 2,888,400 180,153,600 289 40.667 62 J 20,200 61 T/B 84,700 171 KBLM Kabelindo Murni Tbk. --U4---2 256 270 232 250 -6 59,400 14,476,000 19 8.333 268 J 52,100 250 T/B 1,700 172 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 350 J 5,000 0 B 0 173 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 1,000 1,000 950 1,000 0 34,500 32,860,500 14 250.000 995 J 100 950 B 25,300 175 KEJU Mulia Boga Raya Tbk. --U5---2 835 865 840 860 25 198,800 170,447,500 58 114.667 860 T/J 3,300 850 B 26,800 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 200 10,000 2 1.818 50 T/J 214,100 0 B 0 177 KIOS Kioson Komersial Indonesia Tbk. --U9---2 256 0 0 256 0 0 0 0 85.333 256 J 100 204 B 300 178 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,990 2,000 0 60,800 121,235,000 64 990.099 2,000 T/J 1,000 1,820 B 100 179 KMTR Kirana Megatara Tbk. --U3---2 266 270 260 260 -6 25,400 6,718,400 12 56.769 270 J 800,000 252 B 100 180 KOIN Kokoh Inti Arebama Tbk --U9---2 130 140 110 140 10 1,600 179,000 11 94.706 140 T/J 5,600 112 B 100 181 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 710 J 6,500 600 B 2,500 182 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 610 610 0 7,000 4,270,000 1 154.430 610 T/J 9,800 605 B 8,400 183 KPAS Cottonindo Ariesta Tbk. --U5---2 51 52 50 50 -1 4,110,700 205,895,400 116 29.762 51 J 300,200 50 T/B 2,361,500 184 KPIG MNC Land Tbk. --S9---2 124 125 123 124 0 103,300 12,818,200 44 266.822 124 T/J 205,900 123 B 100,700 185 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---2 885 895 750 750 -135 116,000 92,811,000 92 192.308 750 T/J 21,600 745 B 1,000 187 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,402,300 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---2 340 336 334 336 -4 14,500 4,867,000 10 161.538 336 T/J 43,000 334 B 1,000 190 LMAS Limas Indonesia Makmur Tbk --U9---2 90 105 77 94 4 20,516,700 1,971,129,100 2,559 29.543 95 J 200 94 T/B 16,300 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 90 88 90 1 12,000 1,069,700 3 13.133 90 T/J 125,400 79 B 2,100 192 LMSH Lionmesh Prima Tbk. --U3---2 242 0 0 242 0 0 0 0 33.611 0 J 0 244 B 1,000 193 LPIN Multi Prima Sejahtera Tbk --U4---2 214 214 210 210 -4 11,600 2,449,600 2 95.789 242 J 100 210 T/B 39,500 194 LPLI Star Pacific Tbk --U9---2 58 60 60 60 2 10,000 600,000 2 1.851 59 J 100 55 B 700 195 LPPS Lippo Securities Tbk. --U8---2 77 76 73 75 -2 16,200 1,214,900 6 5.094 75 T/J 14,100 73 B 300 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 145 0 0 145 0 0 0 0 16.111 169 J 2,600 150 B 10,000 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 436 442 414 436 0 6,008,600 2,587,745,200 1,250 152.448 438 J 73,000 436 T/B 52,200 198 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 58,632,200 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,000 3,980 3,700 3,940 -60 1,039,200 4,135,758,000 15 187.619 3,900 J 400 3,700 B 100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,545 1,545 1,545 -5 1,000 1,545,000 2 91.964 1,720 J 2,000 1,545 T/B 400 202 MARI Mahaka Radio Integra Tbk. --U9---2 168 168 168 168 0 500 84,000 1 224.000 166 J 5,500 144 B 10,000 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,910 1,950 1,885 1,890 -20 5,900 11,164,000 21 145.385 1,890 T/J 5,200 1,880 B 1,600 204 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,850 1,730 1,850 95 142,900 254,510,500 172 133.574 1,850 T/J 26,400 1,800 B 5,000 205 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,340 1,385 1,335 1,360 20 141,513,600 192,819,385,000 8,029 354.636 1,360 T/J 5,472,800 1,355 B 5,998,800 206 MDKI Emdeki Utama Tbk. --U3---2 176 182 166 182 6 300 53,000 3 42.591 180 J 2,200 166 B 20,800 207 MERK Merck Tbk. --U5---2 2,200 2,280 2,200 2,280 80 4,000 8,837,000 12 6,011.549 2,250 J 400 2,070 B 300 208 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 1,250 1,255 -25 213,300 267,022,000 17 1,287.179 1,255 T/J 200,000 1,225 B 1,100 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 390 400 390 396 6 9,900 3,951,400 11 198.000 420 J 200 394 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---2 354 352 340 352 -2 25,900 9,096,000 16 71.837 358 J 3,100 354 B 65,300 212 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 1,250 1,250 -50 50,100 62,630,000 2 454.545 1,295 J 2,400 1,250 T/B 350,000 213 MINA Sanurhasta Mitra Tbk. --U9---2 90 107 68 90 0 17,310,900 1,491,669,100 2,867 428.571 90 T/J 118,100 89 B 152,500 214 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,084,200 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 0 449,300 22,465,000 400 125.000 50 T/J 10,021,300 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 13,025 B 500 218 MLIA Mulia Industrindo Tbk --U3---2 605 610 575 595 -10 7,457,500 4,366,405,000 354 99.374 595 T/J 89,300 585 B 45,000 219 MMLP Mega Manunggal Property Tbk. --S6---2 174 173 166 166 -8 129,500 21,526,700 39 28.376 169 J 100 165 B 199,100 220 MOLI Madusari Murni Indah Tbk. --U3---2 1,020 1,000 1,000 1,000 -20 33,600 33,600,000 6 172.414 1,010 J 2,000 1,000 T/B 100 221 MPOW Megapower Makmur Tbk. --U7---2 68 73 62 63 -5 547,200 37,829,600 173 31.500 64 J 800 62 B 14,300 222 MPRO Maha Properti Indonesia Tbk. --U6---2 990 0 0 990 0 0 0 0 900.000 1,150 J 1,000 775 B 500 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,475 5,475 5,475 475 100 547,500 1 496.606 5,000 J 400 4,520 B 100 224 MSIN MNC Studios International Tbk. --M9---2 392 398 378 390 -2 2,553,800 1,011,769,600 80 78.000 390 T/J 2,300 388 B 10,000 225 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 138,971,900 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---2 151 151 151 151 0 1,000 151,000 1 38.693 194 J 1,600 151 T/B 100 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 60 64 50 58 -2 118,200 6,434,500 46 58.000 59 J 37,800 58 T/B 46,600 230 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 1,125 1,125 1,085 1,100 -25 28,963,300 32,420,653,000 379 1,067.961 1,100 T/J 1,007,400 1,090 B 100 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 140 110 110 -21 500 61,000 5 65.476 150 J 800 129 B 400 235 NFCX NFC Indonesia Tbk. --S9---2 2,830 2,820 2,760 2,820 -10 1,000 2,782,000 9 152.432 2,810 J 4,900 2,760 B 300 236 NICK Charnic Capital Tbk. --U9---2 306 306 292 306 0 200 59,800 2 153.000 302 J 700 278 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---2 147 145 140 145 -2 130,000 18,700,000 4 138.095 145 T/J 100,600 142 B 6,600 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 74,122,300 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 380 372 372 372 -8 2,000,000 744,000,000 4 195.789 380 J 6,000 370 B 54,900 241 OCAP Onix Capital Tbk. --U9---2 93 118 113 118 25 800 91,400 5 59.000 118 T/J 300 103 B 100 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 110 112 95 95 -15 358,100 35,114,100 29 237.684 99 J 77,900 95 T/B 47,400 243 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 750 B 2,000 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 77 80 74 76 -1 970,200 74,550,900 104 56.296 77 J 4,500 76 T/B 45,800 245 PALM Provident Agro Tbk. --U1---2 182 195 190 190 8 10,400 1,984,200 11 51.931 194 J 400 190 T/B 1,900 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 82 99 82 95 13 231,200 21,373,000 140 87.963 97 J 1,200 95 T/B 24,900 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 270 282 240 282 12 600 157,800 5 188.000 280 J 1,200 240 B 8,900 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 725 0 0 725 0 0 0 0 362.500 830 J 800 550 B 1,100 249 PEGE Panca Global Kapital Tbk. --U9---2 149 0 0 149 0 0 0 0 321.912 149 J 100 142 B 100 250 PEHA Phapros Tbk. --U5---2 945 945 935 945 0 13,600 12,811,000 15 78.881 945 T/J 7,400 930 B 2,400 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 290 0 0 290 0 0 0 0 386.667 340 J 100 290 B 1,400 252 PICO Pelangi Indah Canindo Tbk --U3---2 775 775 725 760 -15 644,600 479,725,500 49 116.923 760 T/J 100 730 B 1,000 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 356,400 17,820,000 273 12.500 50 T/J 753,200 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---2 126 130 125 125 -1 3,035,000 379,460,100 114 100.000 127 J 100 125 T/B 545,500 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 370 J 100 272 B 200 257 POLA Pool Advista Finance Tbk. --U8---2 52 53 50 52 0 148,100 7,562,100 39 38.519 52 T/J 19,000 51 B 100 258 POLI Pollux Investasi Internasional Tbk. --U6---2 1,130 1,205 1,130 1,185 55 300 352,000 3 72.477 1,155 J 200 1,065 B 200 259 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,150 J 400 0 B 0 260 POLY Asia Pacific Fibers Tbk --U4---2 50 51 50 50 0 589,500 29,525,100 17 0.429 51 J 788,200 50 T/B 1,058,700 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 38,800 1,940,000 126 31.736 50 T/J 4,852,600 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 670 J 700 510 B 100 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 6,700 335,000 4 33.333 50 T/J 14,525,300 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 800 800 770 785 -15 1,931,800 1,507,723,000 247 52.333 785 T/J 330,100 770 B 1,700 265 PRIM Royal Prima Tbk. --U9---2 330 366 300 314 -16 25,800 8,179,400 28 62.800 310 J 1,500 304 B 800 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 280 264 276 14 127,345,900 34,843,903,000 4,521 895.435 278 J 1,340,700 276 T/B 3,084,000 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 179 178 178 -2 200 35,700 2 17.800 178 T/J 3,000 150 B 3,000 268 PSGO Palma Serasih Tbk. --U1---2 135 134 125 125 -10 27,300 3,430,100 18 119.048 134 J 1,600 125 T/B 21,300 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,522,500 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 875 875 870 875 0 16,100 14,074,500 20 134.615 880 J 600 875 T/B 11,500 271 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 272 PURA Putra Rajawali Kencana Tbk. --U7---2 206 206 170 180 -26 8,108,600 1,547,711,100 2,038 171.429 180 T/J 321,600 179 B 3,000 273 PYFA Pyridam Farma Tbk --U5---2 185 182 182 182 -3 900 163,800 2 178.361 182 T/J 10,800 153 B 100 274 REAL Repower Asia Indonesia Tbk. --U6---2 106 108 95 103 -3 17,613,300 1,850,053,300 1,828 103.000 103 T/J 467,200 102 B 190,400 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 284 290 272 282 -2 36,300 10,301,400 18 115.550 282 T/J 800 274 B 15,000 276 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---2 470 470 462 470 0 626,900 294,237,400 52 288.344 470 T/J 57,000 462 B 1,100 278 RODA Pikko Land Development Tbk. --U6---2 64 70 64 68 4 3,169,700 213,808,000 374 108.574 68 T/J 58,900 67 B 3,400 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 224 214 214 -6 600 132,000 4 85.600 222 J 49,900 214 T/B 400 280 SAFE Steady Safe Tbk --U7---2 198 210 191 204 6 201,900 40,100,000 64 20.538 204 T/J 900 192 B 5,000 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 198 200 182 199 1 197,600 39,259,100 17 248.750 199 T/J 100 194 B 1,000 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 0 J 0 0 B 0 283 SATU Kota Satu Properti Tbk. --U6---2 54 55 53 53 -1 3,800 202,000 11 45.299 53 T/J 3,900 52 B 7,000 284 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 50,000 2,500,000 1 27.536 50 T/J 4,464,400 0 B 0 287 SFAN Surya Fajar Capital Tbk. --U9---2 885 880 875 880 -5 13,000 11,425,000 7 468.085 880 T/J 1,000 875 B 7,400 288 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 4,620 4,620 4,620 920 261,800 1,209,516,000 9 214.695 4,620 T/J 50,100 2,950 B 300 289 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 750 715 750 5 595,600 442,562,000 125 535.714 745 J 1,000 740 B 200 290 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 1,245 1,245 1,245 1,245 0 300 373,500 2 1,152.778 1,200 J 500 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 402,600 820 B 500 293 SKBM Sekar Bumi Tbk. --U5---2 390 388 302 324 -66 2,500 859,800 8 281.739 378 J 2,000 324 T/B 2,000 294 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 295 SKRN Superkrane Mitra Utama Tbk. --S6---2 496 515 496 496 0 70,000 34,761,800 18 70.857 498 J 200 496 T/B 66,100 296 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 4,720 4,810 4,680 4,790 70 28,900 136,939,000 34 4,165.217 4,790 T/J 1,000 4,750 B 1,200 298 SMAR Smart Tbk. --U1---2 3,590 3,600 3,590 3,600 10 200 719,000 2 1,189.454 3,700 J 200 3,600 T/B 100 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 109 107 102 107 -2 34,800 3,624,600 7 13.557 107 T/J 1,000 102 B 7,300 300 SMMT Golden Eagle Energy Tbk. --U2---2 105 105 95 96 -9 87,100 8,615,100 26 224.593 102 J 8,900 96 T/B 700 301 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---2 368 396 330 386 18 161,900 58,011,800 86 139.855 390 J 52,100 342 B 20,000 303 SOTS Satria Mega Kencana Tbk. --U9---2 236 0 0 236 0 0 0 0 143.030 234 J 4,100 208 B 200 304 SPTO Surya Pertiwi Tbk. --S9K--2 825 825 815 815 -10 170,900 140,591,500 35 70.259 820 J 24,100 815 T/B 118,200 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 284 266 270 6 20,541,800 5,632,163,800 2,281 153.428 272 J 110,200 270 T/B 451,200 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,610 3,580 3,580 0 17,800 63,732,000 13 65.091 3,580 T/J 2,800 3,550 B 1,000 307 SSTM Sunson Textile Manufacture Tbk --U4---2 498 500 500 500 2 10,000 5,000,000 1 117.647 500 T/J 40,000 382 B 200 308 STTP Siantar Top Tbk. --U5---2 9,000 10,500 9,000 10,100 1,100 300 2,960,000 3 5,968.209 9,850 J 100 9,000 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 2,980 2,980 2,980 -10 300 894,000 1 1,922.581 2,990 J 47,100 2,980 T/B 2,500 312 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 87 83 83 -3 291,500 24,507,800 28 51.875 85 J 8,300 83 T/B 96,800 313 TALF Tunas Alfin Tbk. --U3---2 290 290 226 246 -44 1,200 309,000 10 62.278 246 T/J 4,000 238 B 100 314 TAMA Lancartama Sejati Tbk. --U6---2 446 476 442 476 30 33,958,700 15,470,248,200 2,778 272.000 476 T/J 74,700 474 B 883,800 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 153 154 123 123 -30 1,101,200 153,538,400 1,342 1,123.801 123 T/J 73,300 122 B 9,000 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 840 0 0 840 0 0 0 0 119.149 820 J 300 760 B 5,000 317 TCPI Transcoal Pacific Tbk. --U7---2 7,100 7,200 6,900 7,100 0 6,322,100 45,054,490,000 5,376 5,144.928 7,125 J 1,300 7,100 T/B 300 318 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,790 1,785 1,785 -10 253,200 452,407,500 124 163.014 1,790 J 28,000 1,785 T/B 22,000 319 TFAS Telefast Indonesia Tbk. --U9---2 123 135 123 124 1 38,400 4,948,100 30 68.889 124 T/J 700 123 B 10,500 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 360 0 0 360 0 0 0 0 81.581 420 J 500 362 B 2,200 321 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,200 5,200 5,200 -200 100 520,000 1 4,273.153 5,700 J 500 5,200 T/B 200 322 TIFA Tifa Finance Tbk. --U8---2 212 212 204 204 -8 29,200 5,958,400 4 102.000 220 J 30,000 204 T/B 1,400 323 TIRA Tira Austenite Tbk --U9---2 202 252 204 204 2 1,800 410,000 8 91.557 246 J 700 204 T/B 300 324 TMPO Tempo Intimedia Tbk. --U9---2 150 160 160 160 10 100 16,000 1 55.582 160 T/J 2,100 146 B 500 325 TNCA Trimuda Nuansa Citra Tbk. --M7---2 244 228 228 228 -16 100 22,800 1 152.000 266 J 1,000 228 T/B 34,900 326 TOTO Surya Toto Indonesia Tbk. --U3---2 254 252 250 252 -2 6,500 1,634,600 14 817.465 252 T/J 1,400 250 B 2,100 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,050 9,500 8,400 9,500 450 5,073,700 44,912,195,000 1,465 2,196.964 9,500 T/J 104,700 8,575 B 50,000 328 TPMA Trans Power Marine Tbk. --U7---2 298 300 232 298 0 6,100 1,700,400 36 129.565 294 J 200 226 B 8,000 329 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---2 228 230 222 226 -2 10,716,400 2,426,899,200 706 113.000 228 J 10,100 226 T/B 58,500 331 TRIS Trisula International Tbk. --U4---2 298 298 298 298 0 218,400 65,083,200 25 99.333 298 T/J 181,700 296 B 225,100 332 TRUK Guna Timur Raya Tbk. --S7---2 81 83 80 82 1 590,500 48,063,700 34 35.652 82 T/J 131,700 80 B 233,300 333 TRUS Trust Finance Indonesia Tbk --U8---2 300 0 0 300 0 0 0 0 352.941 298 J 12,200 296 B 100 334 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,440 3,440 3,440 3,440 0 1,000 3,440,000 1 89.351 3,440 T/J 101,100 2,620 B 20,500 335 UNIT Nusantara Inti Corpora Tbk --U4---2 176 179 179 179 3 100 17,900 1 4.443 176 J 200 160 B 1,000 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,980 1,980 1,975 1,975 -5 46,900 92,840,500 11 164.583 1,980 J 42,000 1,970 B 2,400 337 VINS Victoria Insurance Tbk. --U8---2 110 115 105 107 -3 175,800 18,897,600 120 101.905 107 T/J 83,700 106 B 200 338 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 129 J 100 100 B 1,000 339 WAPO Wahana Pronatural Tbk. --U9---2 80 0 0 80 0 0 0 0 45.714 87 J 3,000 81 B 22,700 340 WICO Wicaksana Overseas International Tbk. --U9---2 500 550 540 540 40 200 109,000 2 27.914 530 J 500 414 B 200 341 WOWS Ginting Jaya Energi Tbk. --U2---2 104 120 100 104 0 32,367,500 3,562,975,900 2,333 23.111 105 J 35,000 104 T/B 234,600 342 YELO Yelooo Integra Datanet Tbk. --S9---2 52 55 50 50 -2 6,102,200 307,951,400 236 13.298 51 J 1,000 50 T/B 4,503,600 343 YPAS Yanaprima Hastapersada Tbk --U3---2 228 182 182 182 -46 100 18,200 1 33.394 0 J 0 226 B 1,000 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 200 J 500 198 B 2,000 345 ZBRA Zebra Nusantara Tbk --U9---2 51 50 50 50 -1 41,000 2,050,000 9 28.960 51 J 128,000 50 T/B 21,200 346 ZINC Kapuas Prima Coal Tbk. --U2---2 348 350 336 346 -2 62,143,500 21,583,554,200 425 1,233.468 346 T/J 62,300 344 B 137,300 347 ZONE Mega Perintis Tbk. --U4---2 486 488 482 486 0 192,400 93,439,800 57 163.087 486 T/J 2,500 482 B 300 Total 1,242,275,400 613,466,624,500 79,341 1,497,397,200 33,572,700 Jakarta, 24 February 2020 Trading Division