List of Securities Quotation Development Board: Date: Tuesday, 25 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 58 59 52 53 -5 20,768,100 1,127,816,900 1,260 92.982 53 T/J 1,944,500 52 B 915,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,950 J 100 5,600 B 100 3 ADES Akasha Wira International Tbk. --U5---2 890 900 875 900 10 2,100 1,877,500 4 46.753 890 J 100 880 B 10,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 468 468 426 428 -40 302,600 129,483,800 24 389.091 460 J 200 428 T/B 20,600 5 AGRS Bank IBK Indonesia Tbk. --U8---2 155 150 150 150 -5 5,700 855,000 7 136.364 155 J 2,500 145 B 150,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 52 54 50 53 1 389,800 20,107,900 31 199.827 53 T/J 28,100 52 B 500 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 1,100 55,000 2 75.893 50 T/J 1,732,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 372 372 340 368 -4 18,100 6,429,000 23 48.543 372 J 600 340 B 2,400 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 356 370 356 370 14 400 143,800 2 185.000 358 J 6,200 356 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 460 470 450 470 10 4,500 2,037,000 7 344.466 450 J 5,000 432 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 350 400 270 376 26 1,400 529,400 7 63.300 376 T/J 1,600 276 B 101,100 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 256 246 242 242 -14 24,300 5,885,400 9 37.231 284 J 200 244 B 2,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 296 J 200 242 B 3,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 296 296 280 282 -14 160,600 45,299,200 80 162.069 288 J 500 282 T/B 3,200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 376 372 370 372 -4 7,000 2,602,000 6 290.625 374 J 8,800 372 T/B 1,000 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,330 2,320 2,320 2,320 -10 204,500 474,440,000 97 122.105 2,330 J 5,600 2,320 T/B 5,400 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 75,000 3,750,000 9 125.000 50 T/J 24,234,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 182 181 152 153 -29 1,400 241,200 9 9.795 167 J 900 153 T/B 8,900 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 810 700 765 65 13,700 10,162,500 10 813.691 765 T/J 3,200 700 B 20,200 21 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 199 J 9,900 160 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 49.000 735 J 42,000 690 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,945 1,990 1,935 1,990 45 35,300 68,514,500 43 843.220 1,990 T/J 7,400 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 0 263.356 430 J 1,500 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,500 3,500 0 1,100 3,850,000 2 2,651.515 4,000 J 300 3,500 T/B 200 28 ASBI Asuransi Bintang Tbk. --U8---2 240 0 0 240 0 0 0 0 182.191 240 J 1,000 212 B 2,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 119 115 119 0 100,400 11,658,400 56 79.333 120 J 11,500 117 B 48,500 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 272 292 266 286 14 47,711,200 13,468,435,000 3,142 272.381 286 T/J 39,200 284 B 1,402,600 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 400 1,830 B 500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 100 110 65 69 -31 143,121,000 9,842,522,400 7,478 69.000 69 T/J 1,090,900 65 B 4,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 800 40,000 2 57.388 50 T/J 50,772,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 338 J 3,700 266 B 50,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 63 66 62 63 0 439,600 28,187,600 99 25.200 65 J 10,300 63 T/B 71,400 36 BALI Bali Towerindo Sentra Tbk. --U7---2 930 950 930 950 20 1,400 1,304,000 3 1,187.500 920 J 10,000 880 B 600 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 16,200 810,000 4 33.333 50 T/J 58,687,000 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,140 0 0 1,140 0 0 0 0 140.617 1,125 J 4,900 1,030 B 1,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 106 106 101 101 -5 400 41,400 3 80.800 106 J 25,600 101 T/B 10,300 40 BBLD Buana Finance Tbk. --U8---2 428 344 344 344 -84 100 34,400 1 136.711 446 J 400 366 B 500 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 2 45.455 50 T/J 2,008,000 0 B 0 43 BEEF Estika Tata Tiara Tbk. --S1---2 350 350 340 342 -8 767,200 262,157,800 190 100.588 344 J 32,400 342 T/B 10,900 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,900 95,000 3 217.306 50 T/J 368,242,200 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 705 710 700 700 -5 30,300 21,215,500 13 466.667 705 J 15,000 700 T/B 1,900 46 BFIN BFI Finance Indonesia Tbk. --S8---2 486 505 482 496 10 737,900 361,181,900 82 2,541.765 500 J 111,400 496 T/B 8,500 47 BGTG Bank Ganesha Tbk. --U8---2 51 52 50 51 0 4,603,400 233,801,100 61 49.515 52 J 1,394,700 51 T/B 1,250,600 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 187 J 1,200 152 B 2,000 49 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 365,500 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 46,057,000 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 10,100 505,000 2 20.851 50 T/J 3,579,400 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 200 10,000 1 41.667 50 T/J 79,800 0 B 0 53 BKSW Bank QNB Indonesia Tbk. --U8---2 150 150 150 150 0 100 15,000 1 344.195 149 J 1,000 115 B 1,000 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 800 55 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 540 520 525 -10 126,200 66,816,000 130 403.846 525 T/J 82,700 515 B 8,700 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 270 J 500 226 B 55,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 74,980,100 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,545 1,560 0 3,193,300 4,950,140,500 215 1,514.563 1,560 T/J 17,800 1,555 B 12,800 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 204 240 0 51,300 12,296,600 21 137.143 240 T/J 100 238 B 200 60 BOLT Garuda Metalindo Tbk. --U4---2 830 835 830 830 0 94,700 78,911,500 77 150.909 830 T/J 9,600 810 B 11,900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 101 120 100 104 3 6,251,300 674,046,700 944 26.000 104 T/J 69,100 103 B 149,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,100 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 23,665,900 1,183,295,000 90 7.874 50 T/J 12,516,000 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 2,250 0 0 2,250 0 0 0 0 115.385 1,940 J 100 1,810 B 1,000 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 2,600 130,000 2 383.083 50 T/J 13,319,100 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 191 198 189 196 5 5,000 960,800 11 654.577 196 T/J 10,100 188 B 100 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,390 1,390 1,275 1,275 -115 300 405,500 2 216.102 1,390 J 47,700 1,275 T/B 500 71 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 16,260,600 813,030,000 583 2.902 50 T/J 335,260,400 0 B 0 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 85 88 83 88 3 101,100 8,706,600 18 67.692 88 T/J 123,500 79 B 5,000 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 53 51 52 1 533,900 27,254,400 28 30.952 52 T/J 290,000 51 B 641,300 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 0 0 168 0 0 0 0 84.000 165 J 100 0 B 0 75 CASA Capital Financial Indonesia Tbk. --U8---2 406 400 394 398 -8 60,100 23,999,400 4 727.113 398 T/J 100 0 B 0 76 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 480 B 100 77 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 238 264 230 256 18 3,289,900 818,296,800 434 102.400 258 J 50,300 256 T/B 782,200 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 67 64 67 0 1,493,200 98,215,200 96 428.800 68 J 59,700 67 T/B 4,000 79 CINT Chitose Internasional Tbk. --U5---2 278 276 266 276 -2 64,800 17,595,400 12 83.636 276 T/J 3,400 268 B 200 80 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 0 0 1,900 0 0 0 0 6,894.550 1,900 J 100 1,775 B 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 2,810 2,870 2,700 2,870 60 13,000 37,195,000 15 1,594.444 2,870 T/J 3,100 2,650 B 300 83 CLPI Colorpak Indonesia Tbk. --U9---2 735 735 705 710 -25 12,300 8,983,000 9 355.000 740 J 5,600 710 T/B 1,400 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---2 338 320 254 300 -38 37,600 9,608,600 15 545.455 290 J 2,300 288 B 100 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 900 930 880 930 30 34,000 31,250,500 7 469.697 950 J 200 900 B 3,200 88 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 1,800 90,000 18 38.462 50 T/J 6,262,900 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 13,000 650,000 3 40.000 50 T/J 14,394,700 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 531,000 26,550,000 17 16.667 50 T/J 5,603,700 0 B 0 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 565 565 492 500 -65 7,025,300 3,631,759,500 764 400.000 500 T/J 60,900 498 B 2,000 92 CTTH Citatah Tbk. --U2---2 50 51 50 50 0 633,700 31,685,500 20 2.105 51 J 81,600 50 T/B 505,700 93 DADA Diamond Citra Propertindo Tbk. --U6---2 151 160 143 149 -2 19,634,000 2,992,495,600 1,141 146.078 149 T/J 61,300 148 B 28,700 94 DAYA Duta Intidaya Tbk. --U9---2 280 272 270 272 -8 3,100 839,200 21 151.870 294 J 900 290 B 8,000 95 DEAL Dewata Freightinternational Tbk. --U7---2 183 196 174 181 -2 144,018,100 26,912,985,600 10,462 120.667 181 T/J 767,600 180 B 263,600 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,785 1,805 1,775 1,775 -10 7,100 12,683,000 11 3,562.683 1,785 J 800 1,775 T/B 200 97 DFAM Dafam Property Indonesia Tbk. --U9---2 388 394 388 388 0 1,520,900 595,519,800 267 337.391 392 J 10,000 388 T/B 5,000 98 DIGI Arkadia Digital Media Tbk. --U9---2 2,000 1,990 1,990 1,990 -10 200 398,000 2 995.000 1,970 J 200 1,500 B 100 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 2,300 2,200 2,200 -90 13,900 30,722,000 13 74.576 2,220 J 4,000 2,200 T/B 7,400 100 DKFT Central Omega Resources Tbk. --S2---2 112 121 103 118 6 12,458,300 1,437,432,900 944 303.108 118 T/J 340,300 117 B 163,500 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 175 174 160 174 -1 1,858,200 315,056,900 176 75.652 174 T/J 273,300 162 B 200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,200 3,200 3,200 50 1,500 4,800,000 3 2,810.987 3,200 T/J 4,000 3,150 B 2,500 103 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,760 B 100 104 DWGL Dwi Guna Laksana Tbk. --U9---2 270 278 250 250 -20 35,100 9,045,800 34 166.667 268 J 19,800 250 T/B 8,300 105 EAST Eastparc Hotel Tbk. --S9---2 75 82 72 81 6 5,819,300 454,315,700 308 60.902 82 J 350,000 81 T/B 2,800 106 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,000 985 1,000 0 5,100 5,098,500 4 24.691 1,000 T/J 115,300 910 B 100 107 EMDE Megapolitan Developments Tbk. --U6---2 202 202 190 202 0 20,100 4,059,000 5 80.800 202 T/J 109,100 191 B 100 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 17,300 865,000 7 4.169 50 T/J 15,655,900 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 2,190 1,900 2,000 150 5,800 11,237,000 6 1,399.296 1,950 J 2,400 1,855 B 100 111 ERTX Eratex Djaja Tbk. --U4---2 137 137 111 130 -7 9,100 1,087,000 9 55.175 129 J 6,700 117 B 200 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 159 155 155 0 74,500 11,596,500 21 95.092 158 J 41,700 155 T/B 171,400 113 FAST Fast Food Indonesia Tbk. --U9---2 1,170 1,170 1,165 1,170 0 1,002,900 1,168,429,500 161 3,680.055 1,180 J 100 1,160 B 200 114 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---2 131 138 124 128 -3 1,906,300 244,171,600 516 25.600 129 J 5,300 128 T/B 147,100 116 FISH FKS Multi Agro Tbk. --U9---2 2,820 2,690 2,500 2,500 -320 2,000 5,039,000 9 2,000.000 2,650 J 100 2,500 T/B 600 117 FITT Hotel Fitra International Tbk. --U9---2 68 72 54 56 -12 2,029,000 112,451,800 150 54.902 59 J 91,400 56 T/B 66,700 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 540 J 500 362 B 1,100 119 FOOD Sentra Food Indonesia Tbk. --S5---2 89 91 81 83 -6 396,300 33,090,500 156 61.481 84 J 5,000 83 T/B 23,100 120 FORU Fortune Indonesia Tbk --U9---2 105 0 0 105 0 0 0 0 80.769 102 J 400 97 B 100 121 FPNI Lotte Chemical Titan Tbk. --U3---2 83 85 82 85 2 740,400 61,449,800 83 25.783 85 T/J 136,700 84 B 150,000 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 102 105 0 1,029,400 108,036,000 19 95.455 106 J 4,000 105 T/B 999,900 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 69 73 66 69 0 2,142,400 149,670,600 884 43.125 69 T/J 15,600 68 B 105,000 124 GEMA Gema Grahasarana Tbk. --U9---2 366 370 370 370 4 1,200 444,000 4 822.222 366 J 50,000 330 B 500 125 GGRP Gunung Raja Paksi Tbk. --U3---2 440 448 390 390 -50 133,400 57,997,800 37 46.429 442 J 400 390 T/B 5,000 126 GLOB Global Teleshop Tbk. --U9---2 320 330 330 330 10 200 66,000 1 28.696 320 J 1,900 302 B 100 127 GLVA Galva Technologies Tbk. --U9---2 254 260 250 250 -4 68,000 17,102,800 22 110.619 250 T/J 11,600 248 B 10,000 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,800 18,800 18,800 -100 400 7,520,000 1 3,269.565 18,800 T/J 400 15,125 B 100 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 100 22,000 1 130.178 224 J 3,200 220 T/B 104,500 130 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 9.413 111 J 300 81 B 18,400 132 GTBO Garda Tujuh Buana Tbk --U2---2 110 105 90 103 -7 170,100 16,015,000 85 89.565 103 T/J 3,000 100 B 10,000 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,849,500 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 170 180 170 180 10 500 87,600 5 163.636 178 J 100 172 B 9,900 135 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---2 935 945 930 940 5 48,411,500 45,465,536,000 262 895.238 945 J 6,100 940 T/B 200 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 44,644,100 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 400 380 350 350 -50 16,000 5,760,000 6 24.743 360 J 20,000 350 T/B 4,900 139 ICON Island Concepts Indonesia Tbk. --U9---2 65 71 63 66 1 12,300 801,700 20 126.689 69 J 8,000 64 B 6,600 140 IFSH Ifishdeco Tbk. --U2---2 480 476 476 476 -4 100 47,600 1 108.182 476 T/J 13,400 382 B 1,000 141 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---2 208 208 186 198 -10 102,900 19,779,500 37 165.000 198 T/J 81,100 192 B 29,400 143 IKBI Sumi Indo Kabel Tbk. --U4---2 254 276 240 250 -4 4,500 1,197,400 10 22.672 250 T/J 17,600 240 B 2,100 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 401,300 433,454,000 27 285.526 1,085 T/J 155,800 1,080 B 1,600 145 INAI Indal Aluminium Industry Tbk. --U3---2 418 388 382 386 -32 500 192,800 5 140.927 414 J 100 386 T/B 900 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 1 40.650 50 T/J 1,961,300 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 102 103 99 100 -2 816,800 82,122,700 208 90.909 102 J 1,800 100 T/B 1,198,300 148 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 18,000 900,000 1 4.000 51 J 1,900 50 T/B 80,500 149 INOV Inocycle Technology Group Tbk. --M3---2 308 304 300 302 -6 74,700 22,563,400 20 120.800 302 T/J 14,900 300 B 2,300 150 INPP Indonesian Paradise Property Tbk. --U9---2 815 810 725 810 -5 600 477,500 3 771.429 810 T/J 1,600 800 B 5,000 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,880 3,880 3,860 3,860 -20 308,200 1,189,656,000 59 1,398.551 3,860 T/J 1,000 3,850 B 200 152 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 33,200 500 B 1,000 153 INTA Intraco Penta Tbk. --U9---2 468 0 0 468 0 0 0 0 329.900 460 J 2,000 450 B 1,800 154 INTD Inter Delta Tbk --U9---2 268 242 202 216 -52 26,500 5,422,600 25 66.522 202 J 3,800 0 B 0 155 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 540 545 525 530 -10 776,300 412,767,500 220 32.317 535 J 6,600 530 T/B 35,800 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 163 168 151 166 3 27,200 4,321,600 23 43.684 166 T/J 2,400 160 B 10,100 157 IRRA Itama Ranoraya Tbk. --U9---2 705 710 695 695 -10 4,328,200 3,028,810,000 295 185.829 700 J 123,000 695 T/B 99,500 158 ITIC Indonesian Tobacco Tbk. --U5---2 1,980 1,980 1,700 1,910 -70 8,222,200 14,745,021,000 2,990 868.182 1,910 T/J 154,400 1,900 B 2,000 159 ITMA Sumber Energi Andalan Tbk. --U9---2 260 298 248 262 2 75,000 20,084,600 47 75.396 262 T/J 11,700 260 B 7,900 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,465 1,460 1,465 5 3,436,700 5,017,582,500 8 595.528 1,465 T/J 6,800 1,460 B 2,600 161 JAYA Armada Berjaya Trans Tbk. --U7---2 77 77 70 74 -3 278,900 20,515,600 44 25.694 78 J 5,000 73 B 15,100 162 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 53,700 4,610 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,110,800 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 550 J 5,000 500 B 100 165 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---2 600 600 454 590 -10 2,000 1,094,000 12 421.429 590 T/J 1,600 464 B 1,000 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,030 J 100 805 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 990 985 985 0 160,900 158,497,000 10 2,188.889 990 J 92,500 985 T/B 141,000 169 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 63,400 3,170,000 8 8.464 50 T/J 13,100 0 B 0 170 KAYU Darmi Bersaudara Tbk. --U9---2 61 65 61 63 2 2,334,400 146,076,000 246 42.000 63 T/J 227,400 62 B 104,100 171 KBLM Kabelindo Murni Tbk. --U4---2 250 250 234 236 -14 40,600 9,545,000 9 7.867 266 J 1,000 236 T/B 700 172 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 0 J 0 262 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 1,000 995 950 995 -5 1,300 1,289,000 6 248.750 1,000 J 4,500 950 B 1,500 175 KEJU Mulia Boga Raya Tbk. --U5---2 860 965 850 910 50 284,100 251,466,500 109 121.333 910 T/J 1,500 870 B 1,000 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 52 50 50 0 11,200 560,200 4 1.818 50 T/J 45,000 0 B 0 177 KIOS Kioson Komersial Indonesia Tbk. --U9---2 256 290 280 290 34 400 113,000 4 96.667 288 J 1,800 212 B 100 178 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,990 2,000 0 68,500 136,351,500 54 990.099 2,000 T/J 10,400 1,820 B 100 179 KMTR Kirana Megatara Tbk. --U3---2 260 268 252 268 8 47,200 12,352,000 9 58.515 270 J 150,000 268 T/B 100 180 KOIN Kokoh Inti Arebama Tbk --U9---2 140 0 0 140 0 0 0 0 94.706 135 J 5,300 100 B 2,000 181 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 700 J 6,500 600 B 10,000 182 KOPI Mitra Energi Persada Tbk. --U7---2 610 0 0 610 0 0 0 0 154.430 610 J 9,300 605 B 7,100 183 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 51 1 2,130,200 107,381,000 49 30.357 51 T/J 718,000 50 B 4,106,900 184 KPIG MNC Land Tbk. --S9---2 124 124 122 123 -1 477,100 58,360,900 68 264.670 123 T/J 73,600 122 B 91,000 185 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 500 186 LAND Trimitra Propertindo Tbk. --U6---2 750 820 690 700 -50 333,700 245,996,500 95 179.487 720 J 10,000 700 T/B 1,100 187 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,459,600 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---2 336 336 336 336 0 7,000 2,352,000 2 161.538 336 T/J 189,300 270 B 100,000 190 LMAS Limas Indonesia Makmur Tbk --U9---2 94 105 90 99 5 9,329,200 934,817,800 1,059 31.114 99 T/J 23,600 98 B 137,400 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 0 0 90 0 0 0 0 13.133 90 J 130,000 88 B 100 192 LMSH Lionmesh Prima Tbk. --U3---2 242 0 0 242 0 0 0 0 33.611 300 J 100 242 B 1,200 193 LPIN Multi Prima Sejahtera Tbk --U4---2 210 210 198 200 -10 50,500 10,600,800 8 91.228 238 J 100 200 T/B 24,900 194 LPLI Star Pacific Tbk --U9---2 60 60 52 52 -8 546,100 28,603,300 27 1.604 54 J 10,000 52 T/B 200 195 LPPS Lippo Securities Tbk. --U8---2 75 76 72 76 1 300 22,400 3 5.162 75 J 20,000 74 B 200 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 145 158 126 158 13 400 55,000 4 17.556 170 J 10,100 158 T/B 1,100 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 436 450 424 448 12 5,673,700 2,499,306,400 1,342 156.643 448 T/J 112,400 446 B 226,600 198 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 33,636,300 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,940 3,900 3,900 3,900 -40 900 3,510,000 1 185.714 3,800 J 900 3,620 B 500 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,545 1,510 1,505 1,505 -40 300 452,500 2 89.583 1,600 J 100 1,505 T/B 1,200 202 MARI Mahaka Radio Integra Tbk. --U9---2 168 168 150 165 -3 814,900 130,672,200 20 220.000 165 T/J 569,400 153 B 15,000 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,890 1,950 1,885 1,885 -5 1,900 3,622,500 17 145.000 1,935 J 1,200 1,885 T/B 500 204 MCAS M Cash Integrasi Tbk. --S9---2 1,850 1,880 1,730 1,765 -85 247,700 439,041,500 164 127.437 1,765 T/J 100 1,745 B 100 205 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,360 1,345 1,295 1,305 -55 73,253,700 96,752,080,000 4,665 340.294 1,310 J 430,800 1,305 T/B 625,900 206 MDKI Emdeki Utama Tbk. --U3---2 182 181 181 181 -1 2,600 470,600 2 42.357 169 J 100 168 B 1,500 207 MERK Merck Tbk. --U5---2 2,280 2,280 2,120 2,120 -160 8,000 18,134,000 17 5,589.685 2,270 J 1,000 2,120 T/B 100 208 MFIN Mandala Multifinance Tbk. --U8---2 1,255 1,270 1,205 1,260 5 226,500 284,142,500 12 1,292.308 1,250 J 101,000 1,200 B 5,100 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 396 400 400 400 4 400 160,000 1 200.000 422 J 1,100 390 B 2,000 210 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---2 352 354 352 354 2 70,000 24,716,600 337 72.245 354 T/J 11,900 336 B 100 212 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 1,250 1,250 0 500,100 625,125,000 3 454.545 1,395 J 300 1,250 T/B 50,000 213 MINA Sanurhasta Mitra Tbk. --U9---2 90 92 59 66 -24 2,865,200 214,430,400 800 314.286 67 J 11,500 66 T/B 113,600 214 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,575,100 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 0 100 5,000 1 125.000 50 T/J 9,428,400 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 500 218 MLIA Mulia Industrindo Tbk --U3---2 595 595 565 595 0 6,406,700 3,707,437,000 335 99.374 595 T/J 12,800 590 B 88,500 219 MMLP Mega Manunggal Property Tbk. --S6---2 166 172 165 169 3 243,800 40,336,800 18 28.889 169 T/J 255,700 165 B 65,800 220 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,030 1,000 1,030 30 10,500 10,788,000 5 177.586 1,030 T/J 22,600 990 B 500 221 MPOW Megapower Makmur Tbk. --U7---2 63 66 55 57 -6 163,000 9,475,100 111 28.500 59 J 700 57 T/B 5,800 222 MPRO Maha Properti Indonesia Tbk. --U6---2 990 990 770 805 -185 2,500 2,112,000 14 731.818 880 J 1,000 805 T/B 10,100 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,475 5,900 5,900 5,900 425 100 590,000 1 535.156 5,475 J 700 4,900 B 100 224 MSIN MNC Studios International Tbk. --M9---2 390 392 386 390 0 12,500 4,870,000 17 78.000 390 T/J 591,800 388 B 10,000 225 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 145,353,700 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---2 151 200 131 143 -8 2,600 440,700 17 36.643 170 J 100 140 B 200 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 58 68 57 62 4 422,400 26,341,400 86 62.000 63 J 198,600 62 T/B 88,100 230 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 1,100 1,100 1,045 1,080 -20 30,257,000 33,116,889,000 383 1,048.544 1,095 J 70,700 1,075 B 4,600 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 0 0 110 0 0 0 0 65.476 145 J 10,000 120 B 600 235 NFCX NFC Indonesia Tbk. --S9---2 2,820 2,850 2,760 2,760 -60 300 843,000 3 149.189 2,820 J 102,800 2,750 B 300 236 NICK Charnic Capital Tbk. --U9---2 306 278 278 278 -28 10,000 2,780,000 2 139.000 306 J 39,800 278 T/B 200 237 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---2 145 145 142 145 0 50,100 7,264,200 9 138.095 145 T/J 103,600 140 B 800 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 500 25,000 2 33.333 50 T/J 69,402,500 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 372 368 368 368 -4 1,000,000 368,000,000 1 193.684 390 J 3,500 370 B 30,000 241 OCAP Onix Capital Tbk. --U9---2 118 130 83 130 12 17,900 1,613,400 10 65.000 118 J 5,100 117 B 200 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 95 110 95 104 9 222,500 22,962,000 157 260.202 104 T/J 40,600 103 B 100 243 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 830 J 100 745 B 1,600 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 76 90 76 83 7 19,709,600 1,642,371,000 1,095 61.481 84 J 132,700 83 T/B 59,300 245 PALM Provident Agro Tbk. --U1---2 190 190 190 190 0 200 38,000 2 51.931 190 T/J 448,400 171 B 75,000 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 95 95 85 95 0 136,800 12,045,400 48 87.963 96 J 6,500 95 T/B 18,600 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 282 278 278 278 -4 300 83,400 3 185.333 276 J 200 250 B 10,800 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 725 0 0 725 0 0 0 0 362.500 840 J 900 555 B 200 249 PEGE Panca Global Kapital Tbk. --U9---2 149 0 0 149 0 0 0 0 321.912 143 J 100 130 B 100 250 PEHA Phapros Tbk. --U5---2 945 1,010 945 980 35 9,500 9,079,000 13 81.803 975 J 1,000 935 B 2,300 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 290 0 0 290 0 0 0 0 386.667 340 J 1,500 290 B 1,400 252 PICO Pelangi Indah Canindo Tbk --U3---2 760 750 680 680 -80 884,800 637,040,500 108 104.615 680 T/J 1,500 670 B 1,000 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 5,000 250,000 1 12.500 50 T/J 853,900 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---2 125 128 105 125 0 1,322,500 164,903,000 81 100.000 125 T/J 12,600 124 B 100 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 256 B 500 257 POLA Pool Advista Finance Tbk. --U8---2 52 52 50 52 0 151,400 7,576,700 19 38.519 52 T/J 7,700 50 B 153,300 258 POLI Pollux Investasi Internasional Tbk. --U6---2 1,185 1,180 1,170 1,175 -10 500 588,000 5 71.865 1,175 T/J 100 1,170 B 100 259 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,100 J 500 0 B 0 260 POLY Asia Pacific Fibers Tbk --U4---2 50 51 50 51 1 637,700 31,885,300 33 0.438 51 T/J 170,600 50 B 42,500 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 400 20,000 2 31.736 50 T/J 11,667,700 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 840 510 595 -80 9,800 5,644,500 28 111.215 550 J 2,400 515 B 700 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 11,668,900 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 785 805 765 785 0 1,506,800 1,187,001,500 266 52.333 785 T/J 400,000 780 B 22,800 265 PRIM Royal Prima Tbk. --U9---2 314 320 302 310 -4 6,300 1,918,800 8 62.000 310 T/J 600 304 B 500 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 276 274 254 258 -18 99,862,000 26,112,934,400 2,848 837.037 260 J 380,200 258 T/B 100,800 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 178 178 178 178 0 95,700 17,034,600 1 17.800 177 J 15,000 122 B 1,000 268 PSGO Palma Serasih Tbk. --U1---2 125 124 124 124 -1 600 74,400 1 118.095 124 T/J 18,200 113 B 2,600 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,619,200 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 875 870 870 870 -5 8,900 7,743,000 5 133.846 875 J 4,500 870 T/B 11,100 271 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 272 PURA Putra Rajawali Kencana Tbk. --U7---2 180 192 171 181 1 19,323,500 3,548,477,500 4,087 172.381 181 T/J 61,000 180 B 1,125,100 273 PYFA Pyridam Farma Tbk --U5---2 182 0 0 182 0 0 0 0 178.361 189 J 20,000 155 B 5,300 274 REAL Repower Asia Indonesia Tbk. --U6---2 103 106 100 103 0 5,483,600 564,711,000 1,315 103.000 103 T/J 334,100 102 B 43,300 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 282 284 280 280 -2 19,000 5,323,600 21 114.731 284 J 18,100 272 B 10,000 276 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---2 470 468 458 468 -2 451,900 210,569,000 91 287.117 468 T/J 16,000 460 B 500 278 RODA Pikko Land Development Tbk. --U6---2 68 68 55 55 -13 2,116,600 131,519,300 191 87.817 57 J 200 55 T/B 371,800 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 214 214 210 210 -4 50,000 10,500,600 6 84.000 220 J 10,000 210 T/B 25,600 280 SAFE Steady Safe Tbk --U7---2 204 210 191 206 2 198,200 40,661,500 63 20.740 210 J 1,002,500 193 B 1,000 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 199 204 180 190 -9 205,400 37,031,600 11 237.500 190 T/J 18,600 184 B 100 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 156,500 0 B 0 283 SATU Kota Satu Properti Tbk. --U6---2 53 55 50 54 1 103,200 5,166,400 7 46.154 54 T/J 18,700 53 B 100 284 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 0 437,400 21,870,000 43 27.536 50 T/J 1,649,500 0 B 0 287 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 875 880 0 4,200 3,676,000 4 468.085 880 T/J 9,700 875 B 6,100 288 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,400 J 48,900 3,550 B 100 289 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 755 740 755 5 659,200 493,975,500 114 539.286 755 T/J 20,500 745 B 1,700 290 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 1,440 960 960 -285 10,300 11,607,000 39 888.889 1,150 J 500 950 B 100 292 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 412,600 820 B 5,000 293 SKBM Sekar Bumi Tbk. --U5---2 324 324 300 300 -24 7,800 2,475,600 5 260.870 312 J 400 300 T/B 1,800 294 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 1,610 1,610 0 100 161,000 1 134.791 0 J 0 1,210 B 200 295 SKRN Superkrane Mitra Utama Tbk. --S6---2 496 505 482 492 -4 1,289,100 643,739,300 31 70.286 505 J 9,400 492 T/B 1,300 296 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 4,790 4,820 4,770 4,790 0 27,600 132,263,000 30 4,165.217 4,810 J 200 4,750 B 2,000 298 SMAR Smart Tbk. --U1---2 3,600 3,600 3,600 3,600 0 100 360,000 1 1,189.454 3,700 J 400 3,550 B 100 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 107 106 102 106 -1 5,100 540,200 2 13.430 106 T/J 4,100 102 B 29,900 300 SMMT Golden Eagle Energy Tbk. --U2---2 96 109 96 106 10 500 51,700 5 247.988 105 J 100,000 98 B 200,000 301 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---2 386 386 374 382 -4 6,100 2,331,800 6 138.406 384 J 100 372 B 100 303 SOTS Satria Mega Kencana Tbk. --U9---2 236 0 0 236 0 0 0 0 143.030 236 J 43,500 180 B 200 304 SPTO Surya Pertiwi Tbk. --S9K--2 815 805 800 800 -15 308,800 247,092,500 14 68.966 820 J 300 800 T/B 42,400 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 270 308 242 300 30 54,744,300 16,050,443,200 3,438 170.476 302 J 319,200 300 T/B 431,200 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,590 3,530 3,540 -40 45,000 160,989,000 12 64.364 3,580 J 5,600 3,530 B 2,000 307 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 50,000 382 B 300 308 STTP Siantar Top Tbk. --U5---2 10,100 10,100 10,000 10,000 -100 400 4,010,000 3 5,909.118 9,975 J 500 8,500 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 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 33,300 2,970 B 3,400 312 SWAT Sriwahana Adityakarta Tbk. --U3---2 83 85 80 80 -3 2,724,500 219,867,500 62 50.000 81 J 100 80 T/B 8,074,600 313 TALF Tunas Alfin Tbk. --U3---2 246 248 244 244 -2 4,100 1,000,800 3 61.772 284 J 200 190 B 1,000 314 TAMA Lancartama Sejati Tbk. --U6---2 476 505 400 484 8 34,851,700 16,928,337,300 2,690 276.571 486 J 1,113,700 484 T/B 7,600 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 123 123 104 107 -16 53,480,800 6,192,303,400 604 977.615 107 T/J 15,400 106 B 2,400 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 840 800 800 800 -40 100 80,000 1 113.475 825 J 300 800 T/B 900 317 TCPI Transcoal Pacific Tbk. --U7---2 7,100 7,675 6,975 7,300 200 6,205,000 44,079,495,000 4,705 5,289.855 7,300 T/J 112,300 7,275 B 74,300 318 TEBE Dana Brata Luhur Tbk. --U7---2 1,785 1,785 1,775 1,780 -5 283,400 504,562,500 134 162.557 1,785 J 56,200 1,775 B 73,700 319 TFAS Telefast Indonesia Tbk. --U9---2 124 132 116 116 -8 12,500 1,526,900 9 64.444 122 J 8,800 116 T/B 1,900 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 360 362 362 362 2 100 36,200 1 82.034 450 J 200 362 T/B 1,600 321 TGKA Tigaraksa Satria Tbk. --U9---2 5,200 5,400 5,200 5,400 200 2,800 15,060,000 6 4,437.505 5,400 T/J 2,100 5,300 B 5,000 322 TIFA Tifa Finance Tbk. --U8---2 204 220 202 220 16 50,300 10,166,000 2 110.000 220 T/J 214,200 202 B 50,000 323 TIRA Tira Austenite Tbk --U9---2 204 234 234 234 30 100 23,400 1 105.021 234 T/J 100 206 B 500 324 TMPO Tempo Intimedia Tbk. --U9---2 160 0 0 160 0 0 0 0 55.582 158 J 600 151 B 100 325 TNCA Trimuda Nuansa Citra Tbk. --M7---2 228 228 228 228 0 10,000 2,280,000 1 152.000 266 J 1,000 228 T/B 25,000 326 TOTO Surya Toto Indonesia Tbk. --U3---2 252 254 248 254 2 38,600 9,703,600 16 823.953 256 J 10,300 250 B 3,400 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,500 9,300 8,600 8,600 -900 2,047,100 18,025,197,500 1,080 1,988.830 8,600 T/J 79,900 8,575 B 2,900 328 TPMA Trans Power Marine Tbk. --U7---2 298 294 292 294 -4 500 146,600 5 127.826 294 T/J 1,900 260 B 700 329 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---2 226 236 222 226 0 10,770,000 2,450,685,800 660 113.000 226 T/J 39,500 224 B 22,200 331 TRIS Trisula International Tbk. --U4---2 298 0 0 298 0 0 0 0 99.333 300 J 2,600 296 B 224,100 332 TRUK Guna Timur Raya Tbk. --S7---2 82 85 81 81 -1 84,800 6,869,200 10 35.217 83 J 7,700 81 T/B 72,000 333 TRUS Trust Finance Indonesia Tbk --U8---2 300 300 290 290 -10 200 59,000 2 341.176 290 T/J 100 226 B 500 334 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,440 3,420 3,420 3,420 -20 7,000 23,940,000 3 88.831 3,420 T/J 3,800 2,630 B 300 335 UNIT Nusantara Inti Corpora Tbk --U4---2 179 184 168 168 -11 700 122,500 7 4.170 184 J 200 168 T/B 100 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,975 1,975 1,970 1,970 -5 45,100 89,057,500 18 164.167 1,975 J 42,600 1,970 T/B 1,500 337 VINS Victoria Insurance Tbk. --U8---2 107 110 105 110 3 53,000 5,629,900 22 104.762 110 T/J 217,600 107 B 700 338 VRNA Verena Multi Finance Tbk. --U8---2 130 100 100 100 -30 100 10,000 1 100.893 129 J 100 105 B 100 339 WAPO Wahana Pronatural Tbk. --U9---2 80 81 81 81 1 15,100 1,223,100 2 46.286 85 J 6,900 81 T/B 4,900 340 WICO Wicaksana Overseas International Tbk. --U9---2 540 500 420 450 -90 600 270,000 6 23.262 490 J 100 450 T/B 400 341 WOWS Ginting Jaya Energi Tbk. --U2---2 104 111 100 102 -2 10,961,700 1,150,510,800 1,158 22.667 103 J 25,000 102 T/B 300,700 342 YELO Yelooo Integra Datanet Tbk. --S9---2 50 52 50 51 1 2,396,200 120,798,200 98 13.564 51 T/J 85,300 50 B 3,623,500 343 YPAS Yanaprima Hastapersada Tbk --U3---2 182 133 133 133 -49 100 13,300 1 24.404 0 J 0 244 B 100 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 238 J 200 200 B 2,000 345 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 17,700 885,000 9 28.960 50 T/J 43,500 0 B 0 346 ZINC Kapuas Prima Coal Tbk. --U2---2 346 352 344 350 4 36,027,700 12,551,903,400 294 1,247.727 350 T/J 155,400 348 B 120,100 347 ZONE Mega Perintis Tbk. --U4---2 486 490 486 488 2 149,700 72,987,000 60 163.758 488 T/J 3,400 486 B 300 Total 1,053,982,700 439,006,727,500 72,314 1,599,832,400 31,847,800 Jakarta, 25 February 2020 Trading Division