List of Securities Quotation Development Board: Date: Friday, 28 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 50 50 50 50 0 6,386,100 319,305,000 234 87.719 50 T/J 4,106,100 0 B 0 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 6,900 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 895 865 780 825 -70 21,400 17,199,000 25 42.857 865 J 1,700 825 T/B 300 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 426 426 424 426 0 438,300 186,529,800 28 387.273 426 T/J 22,900 424 B 20,000 5 AGRS Bank IBK Indonesia Tbk. --U8---2 158 156 155 155 -3 200 31,100 2 140.909 154 J 17,500 145 B 30,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 53 50 51 0 120,500 6,077,500 17 192.286 51 T/J 22,000 50 B 213,800 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 2,193,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 0 0 368 0 0 0 0 48.543 368 J 11,400 278 B 5,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 310 340 260 294 -16 738,200 221,795,800 24 147.000 294 T/J 1,000 260 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 450 480 450 480 30 262,800 123,475,600 49 351.795 480 T/J 41,900 478 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 300 300 300 300 0 600 180,000 2 50.505 300 T/J 100 270 B 500 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 234 181 200 -38 3,400 746,600 6 30.769 250 J 100 220 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 27,800 232 B 1,100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 232 232 204 216 -16 108,100 23,156,800 77 124.138 216 T/J 400 212 B 2,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 372 368 368 368 -4 4,000 1,472,000 6 287.500 370 J 1,000 368 T/B 3,000 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,290 2,310 2,260 2,270 -20 203,700 463,910,000 98 119.474 2,270 T/J 8,700 2,260 B 20,300 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 553,500 27,675,000 7 125.000 50 T/J 21,308,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 130 0 0 130 0 0 0 0 8.323 130 J 500 94 B 2,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 655 700 600 700 45 62,500 41,728,500 23 744.554 705 J 5,500 685 B 10,000 21 APII Arita Prima Indonesia Tbk. --U9---2 218 0 0 218 0 0 0 0 99.091 200 J 41,900 166 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---2 735 735 605 735 0 20,600 15,072,000 12 49.000 735 T/J 17,400 730 B 200 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,955 1,965 1,600 1,600 -355 41,500 79,466,000 73 677.966 1,600 T/J 4,600 0 B 0 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 0 263.356 438 J 1,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,400 3,200 3,200 -200 28,800 97,220,000 9 2,424.242 3,400 J 4,200 3,200 T/B 2,000 28 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 296 J 2,000 183 B 2,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 118 123 112 115 -3 310,100 35,627,400 85 76.667 117 J 12,900 113 B 6,200 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 294 296 272 274 -20 21,344,900 5,942,924,200 1,030 260.952 274 T/J 10,700 272 B 158,200 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 1,990 J 500 1,825 B 400 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 461,400 23,070,000 74 50.000 50 T/J 15,195,500 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 6,000 300,000 1 57.388 50 T/J 56,954,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 348 J 3,700 340 B 200,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 52 54 51 54 2 1,253,200 65,233,300 101 21.600 55 J 22,900 54 T/B 37,500 36 BALI Bali Towerindo Sentra Tbk. --U7---2 730 810 730 730 0 388,600 287,954,000 35 912.500 795 J 500 730 T/B 200 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,100 155,000 6 33.333 50 T/J 56,975,400 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,120 1,110 1,110 1,110 -10 500 555,000 1 136.917 1,100 J 200 930 B 1,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 103 100 90 90 -13 13,800 1,257,000 9 72.000 100 J 15,900 90 T/B 26,900 40 BBLD Buana Finance Tbk. --U8---2 344 0 0 344 0 0 0 0 136.711 430 J 200 264 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 400 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 45.455 50 J 2,429,300 0 B 0 43 BEEF Estika Tata Tiara Tbk. --S1---2 280 276 234 270 -10 1,157,800 294,532,400 252 79.412 270 T/J 120,000 264 B 5,900 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 7,000 350,000 2 217.306 50 T/J 383,950,300 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 775 785 755 755 -20 209,000 160,232,000 85 503.333 755 T/J 53,600 750 B 71,600 46 BFIN BFI Finance Indonesia Tbk. --S8---2 484 482 450 452 -32 974,800 446,049,200 205 2,316.286 464 J 600 450 B 162,300 47 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 567,100 28,355,000 23 48.544 50 T/J 1,490,400 0 B 0 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 186 J 4,000 145 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 207,300 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,004,500 100,225,000 14 35.714 50 T/J 49,858,300 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,084,400 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 80,000 0 B 0 53 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 156 J 4,600 120 B 3,000 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 200 3,250 B 900 55 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 550 494 510 5 129,100 66,723,700 101 392.308 510 T/J 4,800 492 B 18,000 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 8,000 1,840,000 2 71.875 278 J 8,000 230 T/B 44,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,900 145,000 2 0.172 50 T/J 77,341,300 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,540 1,560 0 305,200 474,505,000 132 1,514.563 1,565 J 44,700 1,560 T/B 1,700 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 218 234 206 228 10 8,700 1,917,800 18 130.286 228 T/J 16,300 224 B 10,000 60 BOLT Garuda Metalindo Tbk. --U4---2 810 810 800 810 0 96,100 77,041,500 107 147.273 810 T/J 28,900 805 B 300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 97 97 77 88 -9 807,700 69,599,200 177 22.000 89 J 21,400 88 T/B 18,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,225 1,225 1,200 1,200 -25 2,373,500 2,856,802,000 9 1,279.727 1,310 J 225,600 1,200 T/B 4,264,200 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 7,733,400 386,670,000 68 7.874 50 T/J 37,019,700 0 B 0 65 BRNA Berlina Tbk. --U3---2 1,040 1,000 1,000 1,000 -40 100 100,000 1 750.300 1,090 J 10,300 910 B 2,100 66 BSSR Baramulti Suksessarana Tbk. --U2---2 2,100 1,990 1,800 1,930 -170 9,800 18,229,000 24 98.974 1,840 J 20,000 1,800 B 300 67 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 68 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 39,265,500 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 186 180 160 160 -26 27,700 4,438,000 13 534.349 175 J 10,600 159 B 300 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 995 980 910 950 -45 10,200 9,558,000 27 161.017 950 T/J 34,600 840 B 100 71 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 85,283,900 4,264,195,000 169 2.902 50 T/J 322,171,100 0 B 0 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 84 89 82 88 4 435,200 37,578,600 25 67.692 88 T/J 457,700 81 B 100 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 51 1 1,085,000 54,251,400 45 30.357 51 T/J 498,600 50 B 12,200 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 179 172 167 172 -7 200 33,900 2 86.000 172 T/J 25,200 117 B 3,000 75 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 302 400 0 28,000 11,083,800 12 730.767 402 J 200 398 B 100,000 76 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 482 B 100 77 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 248 248 208 224 -24 2,309,200 521,011,600 393 89.600 230 J 23,600 224 T/B 21,900 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 63 62 55 59 -4 4,446,400 263,830,500 170 377.600 60 J 1,828,500 59 T/B 545,200 79 CINT Chitose Internasional Tbk. --U5---2 268 270 264 270 2 41,000 10,968,400 10 81.818 270 T/J 700 266 B 22,300 80 CITA Cita Mineral Investindo Tbk. --U2---2 1,850 1,900 1,750 1,900 50 7,800 14,162,500 7 6,894.550 1,850 J 19,900 1,600 B 4,000 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 2,800 2,800 2,410 2,620 -180 387,000 1,044,684,000 103 1,455.556 2,580 J 5,400 2,400 B 500 83 CLPI Colorpak Indonesia Tbk. --U9---2 730 730 635 715 -15 28,500 19,172,000 36 357.500 705 J 100 670 B 2,000 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---2 284 310 310 310 26 1,000 310,000 4 563.636 310 T/J 6,000 218 B 1,500 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 720 895 760 895 175 11,400 9,759,000 23 452.020 0 J 0 890 B 1,900 88 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 6,074,300 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 40.000 50 T/J 13,629,600 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 70,100 3,505,000 3 16.667 50 T/J 6,768,500 0 B 0 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 600 600 510 570 -30 7,836,800 4,164,998,000 1,123 456.000 570 T/J 73,100 560 B 1,300 92 CTTH Citatah Tbk. --U2---2 50 51 50 51 1 106,300 5,325,900 22 2.147 51 T/J 47,900 50 B 70,300 93 DADA Diamond Citra Propertindo Tbk. --U6---2 136 135 103 112 -24 22,512,700 2,597,137,100 1,458 109.804 116 J 24,000 112 T/B 35,000 94 DAYA Duta Intidaya Tbk. --U9---2 280 280 280 280 0 9,400 2,632,000 14 156.337 280 T/J 1,100 228 B 10,000 95 DEAL Dewata Freightinternational Tbk. --U7---2 204 206 188 199 -5 77,232,600 15,221,731,200 4,947 132.667 199 T/J 481,500 198 B 805,400 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,760 1,760 1,745 1,745 -15 5,500 9,623,500 8 3,502.469 1,750 J 800 1,740 B 900 97 DFAM Dafam Property Indonesia Tbk. --U9---2 384 386 378 384 0 269,100 102,943,200 96 333.913 384 T/J 5,800 382 B 16,600 98 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,690 J 100 0 B 0 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 2,210 2,200 2,200 -90 600 1,321,000 3 74.576 2,190 J 200 0 B 0 100 DKFT Central Omega Resources Tbk. --S2---2 105 118 89 118 13 14,782,700 1,496,235,000 1,204 303.108 118 T/J 1,549,400 117 B 10,000 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 149 149 99 120 -29 47,468,600 5,495,193,200 720 52.174 120 T/J 16,237,100 118 B 375,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,500 3,150 3,500 300 111,700 374,255,000 15 3,074.518 3,500 T/J 94,800 3,490 B 100,000 103 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,790 J 100 0 B 0 104 DWGL Dwi Guna Laksana Tbk. --U9---2 260 296 230 296 36 1,625,400 468,971,800 140 197.333 296 T/J 102,000 292 B 8,000 105 EAST Eastparc Hotel Tbk. --S9---2 72 72 58 62 -10 7,246,400 451,212,000 344 46.617 66 J 5,000 62 T/B 17,500 106 ECII Electronic City Indonesia Tbk. --U9---2 795 795 735 795 0 10,200 8,101,000 7 19.630 795 T/J 101,200 735 B 100 107 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 30,000 6,000,000 3 80.000 200 T/J 5,000 150 B 500 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,021,600 51,080,000 6 4.169 50 T/J 27,193,100 0 B 0 109 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 110 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,270 2,250 1,950 2,250 -20 2,100 4,125,000 3 1,574.208 1,950 J 4,000 1,850 B 100 111 ERTX Eratex Djaja Tbk. --U4---2 140 0 0 140 0 0 0 0 59.420 138 J 1,000 100 B 12,000 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 155 153 153 -2 351,100 53,927,600 38 93.865 154 J 15,300 153 T/B 16,600 113 FAST Fast Food Indonesia Tbk. --U9---2 1,165 1,165 1,145 1,145 -20 39,700 46,115,500 24 3,601.422 1,145 T/J 300 1,140 B 700 114 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 94 95 76 95 1 7,933,800 688,261,800 1,046 19.000 96 J 12,300 95 T/B 3,948,000 116 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,500 J 1,000 0 B 0 117 FITT Hotel Fitra International Tbk. --U9---2 52 60 52 58 6 607,600 34,450,000 197 56.863 58 T/J 137,000 57 B 228,700 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 580 J 500 0 B 0 119 FOOD Sentra Food Indonesia Tbk. --S5---2 71 68 55 58 -13 1,244,800 73,195,900 153 42.963 59 J 2,200 58 T/B 85,400 120 FORU Fortune Indonesia Tbk --U9---2 122 0 0 122 0 0 0 0 93.846 108 J 400 81 B 1,000 121 FPNI Lotte Chemical Titan Tbk. --U3---2 82 82 71 82 0 716,500 56,221,200 81 24.873 82 T/J 44,100 81 B 100 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 104 99 104 -1 21,979,000 2,198,370,200 33 94.545 104 T/J 15,800 100 B 99,900 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 62 62 51 55 -7 3,245,400 172,107,300 198 34.375 55 T/J 91,400 54 B 100 124 GEMA Gema Grahasarana Tbk. --U9---2 370 370 370 370 0 500 185,000 1 822.222 366 J 40,000 290 B 1,000 125 GGRP Gunung Raja Paksi Tbk. --U3---2 400 408 380 380 -20 34,700 13,620,000 33 45.238 440 J 19,600 380 T/B 1,400 126 GLOB Global Teleshop Tbk. --U9---2 328 330 330 330 2 400 132,000 2 28.696 310 J 1,600 258 B 100 127 GLVA Galva Technologies Tbk. --U9---2 260 260 238 260 0 613,900 151,174,600 55 115.044 258 J 100 242 B 10,000 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,675 17,700 17,700 17,700 -975 100 1,770,000 1 3,078.261 17,700 T/J 100 14,950 B 200 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 202 202 -18 95,100 20,915,200 5 119.527 220 J 6,400 169 B 1,000 130 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 9.413 122 J 600 83 B 10,100 132 GTBO Garda Tujuh Buana Tbk --U2---2 100 0 0 100 0 0 0 0 86.957 98 J 600 83 B 100 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,300,900 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 180 183 172 183 3 151,700 27,412,400 15 166.364 183 T/J 3,800 172 B 18,300 135 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---2 910 920 890 905 -5 67,435,200 61,349,048,000 245 861.905 910 J 1,000 900 B 12,700 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 45,949,700 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 370 370 350 350 -20 21,700 8,016,600 5 24.743 360 J 20,000 350 T/B 5,000 139 ICON Island Concepts Indonesia Tbk. --U9---2 67 0 0 67 0 0 0 0 128.609 67 J 200 66 B 200 140 IFSH Ifishdeco Tbk. --U2---2 460 460 460 460 0 100 46,000 1 104.545 460 T/J 410,000 356 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---2 175 170 145 145 -30 603,700 97,280,200 95 120.833 148 J 100 145 T/B 133,300 143 IKBI Sumi Indo Kabel Tbk. --U4---2 244 240 236 240 -4 11,900 2,822,000 6 21.765 258 J 3,700 236 B 3,200 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 1,075 1,080 0 143,800 154,685,000 16 284.211 1,080 T/J 176,900 1,070 B 2,900 145 INAI Indal Aluminium Industry Tbk. --U3---2 400 390 380 386 -14 1,200 463,800 9 140.927 386 T/J 2,900 334 B 1,000 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 1 40.650 50 T/J 6,688,300 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 92 85 63 76 -16 866,400 61,762,900 268 69.091 75 J 6,100 73 B 50,100 148 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 9,200 460,400 5 4.000 51 J 1,900 50 T/B 5,400 149 INOV Inocycle Technology Group Tbk. --M3---2 298 298 294 298 0 142,600 42,167,400 26 119.200 298 T/J 9,800 294 B 8,800 150 INPP Indonesian Paradise Property Tbk. --U9---2 915 950 800 925 10 3,000 2,623,500 13 880.952 950 J 11,100 800 B 200 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,850 3,850 3,820 3,820 -30 24,900 95,126,000 18 1,384.058 3,820 T/J 130,300 3,810 B 100 152 INRU Toba Pulp Lestari Tbk. --U3---2 620 650 500 650 30 33,300 16,665,000 5 6.599 645 J 32,200 466 B 100 153 INTA Intraco Penta Tbk. --U9---2 444 450 430 450 6 1,100 493,000 2 317.212 446 J 1,000 398 B 500 154 INTD Inter Delta Tbk --U9---2 218 216 216 216 -2 200 43,200 2 66.522 212 J 800 0 B 0 155 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 484 484 452 454 -30 1,610,300 733,747,200 344 27.683 456 J 38,600 454 T/B 101,000 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 159 160 137 159 0 288,100 42,246,800 29 41.842 159 T/J 20,000 149 B 1,000 157 IRRA Itama Ranoraya Tbk. --U9---2 605 625 565 625 20 5,282,200 3,132,143,500 464 167.112 625 T/J 6,700 620 B 28,000 158 ITIC Indonesian Tobacco Tbk. --U5---2 1,760 1,815 1,460 1,790 30 14,090,900 22,879,782,500 6,598 813.636 1,790 T/J 82,300 1,735 B 800 159 ITMA Sumber Energi Andalan Tbk. --U9---2 256 268 220 268 12 97,900 23,575,200 26 77.122 268 T/J 6,500 230 B 1,100 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,435 1,435 1,355 1,380 -55 3,568,900 5,118,957,500 92 560.976 1,380 T/J 4,600 1,375 B 600 161 JAYA Armada Berjaya Trans Tbk. --U7---2 80 81 72 79 -1 370,300 29,066,700 87 27.431 79 T/J 122,000 78 B 300 162 JECC Jembo Cable Company Tbk. --U4---2 5,700 6,600 5,700 6,575 875 72,400 432,347,500 15 498.314 6,575 T/J 10,300 6,500 B 4,900 163 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 157,500,400 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 540 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---2 620 500 500 500 -120 500 250,000 1 357.143 580 J 1,000 500 T/B 1,000 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,000 J 100 690 B 200 168 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 975 985 0 441,900 434,558,500 25 2,188.889 985 T/J 175,500 975 B 124,900 169 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 2,000 100,000 1 8.464 50 T/J 58,500 0 B 0 170 KAYU Darmi Bersaudara Tbk. --U9---2 52 52 50 50 -2 4,146,500 207,438,500 248 33.333 51 J 819,700 50 T/B 267,300 171 KBLM Kabelindo Murni Tbk. --U4---2 236 260 236 260 24 101,400 24,984,800 12 8.667 260 T/J 15,000 236 B 1,600 172 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 0 J 0 212 B 1,100 173 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 1,000 900 915 -85 16,500 15,060,500 16 228.750 945 J 300 915 T/B 500 175 KEJU Mulia Boga Raya Tbk. --U5---2 890 890 805 815 -75 205,500 167,683,000 47 108.667 835 J 11,500 815 T/B 41,400 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 52,000 2,600,000 13 1.818 50 T/J 375,800 0 B 0 177 KIOS Kioson Komersial Indonesia Tbk. --U9---2 298 296 296 296 -2 200 59,200 1 98.667 296 T/J 21,900 250 B 100 178 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,990 -5 16,300 32,441,500 11 985.149 1,980 J 100 1,810 B 200 179 KMTR Kirana Megatara Tbk. --U3---2 250 240 230 240 -10 37,100 8,788,800 9 52.402 250 J 49,900 240 T/B 900 180 KOIN Kokoh Inti Arebama Tbk --U9---2 140 0 0 140 0 0 0 0 94.706 139 J 5,400 99 B 20,500 181 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,000 454 B 1,100 182 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 600 605 -5 41,300 25,001,500 12 153.165 605 T/J 300 600 B 1,900 183 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 83,000 4,150,000 12 29.762 50 T/J 1,295,900 0 B 0 184 KPIG MNC Land Tbk. --S9---2 121 122 94 122 1 3,256,300 383,414,200 280 262.518 122 T/J 13,400 121 B 400,000 185 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,560 J 1,200 1,490 B 200 186 LAND Trimitra Propertindo Tbk. --U6---2 695 745 610 610 -85 391,800 280,652,500 57 156.410 605 J 34,000 600 B 5,900 187 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,023,000 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 0 0 336 0 0 0 0 161.538 334 J 20,000 284 B 40,000 190 LMAS Limas Indonesia Makmur Tbk --U9---2 74 74 50 58 -16 8,066,500 446,393,300 909 18.229 58 T/J 166,200 57 B 51,400 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 90 82 87 0 11,000 908,700 6 12.695 87 T/J 22,300 82 B 100 192 LMSH Lionmesh Prima Tbk. --U3---2 204 157 157 157 -47 100 15,700 1 21.806 254 J 100 200 B 500 193 LPIN Multi Prima Sejahtera Tbk --U4---2 198 0 0 198 0 0 0 0 90.316 242 J 8,100 133 B 9,800 194 LPLI Star Pacific Tbk --U9---2 52 53 50 53 1 94,200 4,804,300 5 1.635 53 T/J 29,900 51 B 107,000 195 LPPS Lippo Securities Tbk. --U8---2 75 75 67 74 -1 6,900 464,800 5 5.026 74 T/J 1,200 69 B 500 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 170 168 130 168 -2 4,100 661,500 6 18.667 168 T/J 17,000 141 B 1,000 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 418 438 408 430 12 3,776,200 1,616,427,200 1,532 150.350 430 T/J 36,700 428 B 13,600 198 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 56,703,100 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,600 3,600 3,490 3,490 -110 615,600 2,210,674,000 23 166.190 3,690 J 200 3,490 T/B 5,100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 700 1,050,000 2 89.286 1,450 J 2,300 1,400 B 10,000 202 MARI Mahaka Radio Integra Tbk. --U9---2 168 0 0 168 0 0 0 0 224.000 168 J 157,900 164 B 50,000 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,855 1,900 1,720 1,795 -60 31,700 56,050,000 45 138.077 1,795 T/J 5,500 1,755 B 3,200 204 MCAS M Cash Integrasi Tbk. --S9---2 1,760 1,800 1,690 1,800 40 26,400 46,851,500 50 129.964 1,800 T/J 3,500 1,700 B 1,500 205 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,360 1,360 1,180 1,305 -55 89,589,800 113,223,861,000 7,979 340.294 1,305 T/J 949,200 1,300 B 643,400 206 MDKI Emdeki Utama Tbk. --U3---2 175 174 173 174 -1 5,600 969,400 9 40.719 174 T/J 9,500 161 B 1,200 207 MERK Merck Tbk. --U5---2 2,100 2,100 1,900 1,925 -175 84,700 165,511,000 44 5,075.540 1,945 J 300 1,925 T/B 1,500 208 MFIN Mandala Multifinance Tbk. --U8---2 1,225 1,250 1,220 1,225 0 139,600 171,376,000 9 1,256.410 1,225 T/J 486,900 1,000 B 1,900 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 398 394 394 394 -4 400 157,600 2 197.000 394 T/J 61,400 358 B 1,000 210 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---2 354 350 330 330 -24 8,600 2,856,200 12 67.347 346 J 5,900 330 T/B 2,500 212 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,255 1,250 1,255 15 10,100 12,625,500 2 456.364 1,300 J 300 1,250 B 90,000 213 MINA Sanurhasta Mitra Tbk. --U9---2 53 54 50 50 -3 9,249,400 464,243,300 463 238.095 50 T/J 48,800 0 B 0 214 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,625,800 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 50 50 50 0 100 5,000 1 125.000 50 T/J 10,405,900 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 13,500 B 400 218 MLIA Mulia Industrindo Tbk --U3---2 565 565 535 565 0 6,170,700 3,399,384,000 308 94.363 565 T/J 91,800 550 B 127,200 219 MMLP Mega Manunggal Property Tbk. --S6---2 168 167 123 164 -4 249,400 39,994,000 33 28.034 164 T/J 8,000 157 B 97,000 220 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,000 980 1,000 -30 2,200 2,196,000 2 172.414 1,000 T/J 92,900 980 B 9,800 221 MPOW Megapower Makmur Tbk. --U7---2 62 62 52 59 -3 52,700 2,923,500 69 29.500 59 T/J 36,700 54 B 500 222 MPRO Maha Properti Indonesia Tbk. --U6---2 800 800 725 780 -20 400 306,500 4 709.091 790 J 100 725 B 100 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,900 J 7,200 4,900 B 100 224 MSIN MNC Studios International Tbk. --M9---2 390 390 360 388 -2 373,300 142,021,000 96 77.600 388 T/J 130,500 386 B 12,500 225 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 128,823,900 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---2 170 220 170 220 50 5,500 1,133,200 15 56.374 216 J 100 131 B 100 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 63 54 54 -5 270,900 15,760,300 39 54.000 54 T/J 1,300 53 B 17,000 230 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 1,085 1,030 1,060 -40 35,617,200 38,396,050,500 341 1,029.126 1,060 T/J 1,403,200 1,050 B 13,300 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 130 130 130 -10 10,100 1,313,000 3 77.381 148 J 100,100 130 T/B 8,200 235 NFCX NFC Indonesia Tbk. --S9---2 2,620 2,590 2,460 2,590 -30 2,900 7,308,000 7 140.000 2,590 T/J 2,000 2,460 B 600 236 NICK Charnic Capital Tbk. --U9---2 278 342 260 342 64 67,200 17,758,600 8 171.000 314 J 500 264 B 9,200 237 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---2 144 144 130 144 0 134,800 19,200,600 14 137.143 145 J 30,700 143 B 200,000 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 74,371,100 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 368 372 360 360 -8 6,604,400 2,377,838,000 12 189.474 416 J 100 360 T/B 200 241 OCAP Onix Capital Tbk. --U9---2 155 0 0 155 0 0 0 0 77.500 129 J 1,900 102 B 100 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 90 100 90 98 8 76,900 7,601,100 18 245.190 98 T/J 6,200 90 B 800 243 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 720 B 1,000 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 81 85 77 80 -1 12,833,800 1,055,511,700 383 59.259 81 J 15,600 80 T/B 21,700 245 PALM Provident Agro Tbk. --U1---2 170 168 168 168 -2 100 16,800 1 45.918 199 J 100 169 B 100 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 92 92 80 91 -1 79,100 7,019,200 20 84.259 92 J 1,500 91 T/B 14,000 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 250 246 210 246 -4 400 91,400 3 164.000 230 J 9,900 212 B 1,300 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 820 0 0 820 0 0 0 0 410.000 790 J 300 0 B 0 249 PEGE Panca Global Kapital Tbk. --U9---2 149 149 149 149 0 6,700 998,300 2 321.912 150 J 98,600 97 B 3,600 250 PEHA Phapros Tbk. --U5---2 920 920 805 900 -20 35,500 31,145,500 30 75.125 900 T/J 19,300 810 B 700 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 300 J 1,000 0 B 0 252 PICO Pelangi Indah Canindo Tbk --U3---2 545 560 480 545 0 48,700 24,539,200 78 83.846 560 J 500 545 T/B 900 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 798,100 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---2 121 121 105 119 -2 1,003,500 119,650,500 84 95.200 119 T/J 3,000 116 B 10,100 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 248 B 200 257 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 12,200 610,000 5 37.037 50 T/J 87,000 0 B 0 258 POLI Pollux Investasi Internasional Tbk. --U6---2 1,290 1,240 1,010 1,240 -50 2,000 2,160,000 7 75.841 1,235 J 100 1,225 B 200 259 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,180 J 1,300 0 B 0 260 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 399,300 19,965,000 1 0.429 50 T/J 123,400 0 B 0 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 39,658,400 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 540 535 500 500 -40 4,300 2,164,500 10 93.458 570 J 100 500 T/B 14,200 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 800 40,000 2 33.333 50 T/J 15,472,000 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 750 760 700 745 -5 2,944,100 2,194,815,500 275 49.667 745 T/J 195,900 740 B 1,300 265 PRIM Royal Prima Tbk. --U9---2 320 310 308 310 -10 1,000 308,600 4 62.000 310 T/J 21,000 308 B 2,700 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 238 200 214 -26 136,990,300 29,274,022,800 3,891 694.287 216 J 959,100 214 T/B 23,000 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 0 0 180 0 0 0 0 18.000 178 J 3,000 131 B 1,500 268 PSGO Palma Serasih Tbk. --U1---2 112 112 90 112 0 496,300 46,475,700 67 106.667 115 J 1,000 110 B 200 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,286,000 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 870 785 780 780 -90 400 312,500 4 120.000 860 J 2,100 780 T/B 49,800 271 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---2 173 175 139 143 -30 1,676,800 253,170,700 336 136.190 146 J 16,500 142 B 100 273 PYFA Pyridam Farma Tbk --U5---2 182 181 181 181 -1 200 36,200 1 177.381 181 T/J 1,600 160 B 2,800 274 REAL Repower Asia Indonesia Tbk. --U6---2 96 93 63 64 -32 12,813,500 884,659,900 2,272 64.000 65 J 2,000 64 T/B 1,123,300 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 268 270 210 270 2 341,700 81,438,200 55 110.633 268 J 76,700 224 B 100 276 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 277 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 466 466 450 464 -2 242,100 111,963,600 57 284.663 464 T/J 10,500 462 B 1,500 278 RODA Pikko Land Development Tbk. --U6---2 53 54 51 53 0 1,833,300 96,352,300 35 84.624 53 T/J 53,600 52 B 100,200 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 204 200 190 190 -14 1,500 298,700 4 76.000 199 J 2,400 190 T/B 100,100 280 SAFE Steady Safe Tbk --U7---2 200 199 198 199 -1 202,000 40,135,900 55 20.035 199 T/J 7,900 190 B 106,300 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 180 190 160 160 -20 253,700 41,409,000 19 200.000 180 J 51,000 160 T/B 153,500 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 5,100 0 B 0 283 SATU Kota Satu Properti Tbk. --U6---2 51 54 50 50 -1 215,600 10,784,200 15 42.735 52 J 2,400 51 B 4,400 284 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 285 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 286 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 736,200 36,810,000 21 27.536 50 T/J 5,519,000 0 B 0 287 SFAN Surya Fajar Capital Tbk. --U9---2 880 875 870 875 -5 20,400 17,800,000 14 465.426 870 J 9,600 865 B 8,700 288 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,300 J 48,900 3,550 B 300 289 SHIP Sillo Maritime Perdana Tbk. --M7---2 735 735 710 720 -15 74,600 54,422,500 31 514.286 720 T/J 3,500 710 B 6,000 290 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---2 780 750 590 650 -130 4,000 2,603,000 17 601.852 650 T/J 500 600 B 100 292 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 429,700 810 B 1,000 293 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 350 J 5,700 254 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 0 B 0 295 SKRN Superkrane Mitra Utama Tbk. --S6---2 480 490 472 482 2 463,900 223,667,000 37 68.857 482 T/J 18,700 480 B 250,700 296 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 4,720 4,540 4,680 -40 69,600 323,382,000 53 4,069.565 4,690 J 1,700 4,680 T/B 100 298 SMAR Smart Tbk. --U1---2 3,520 3,420 3,400 3,410 -110 1,200 4,090,000 7 1,126.677 3,590 J 100 3,410 T/B 400 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 102 100 75 100 -2 300 25,000 2 12.670 99 J 10,000 80 B 8,000 300 SMMT Golden Eagle Energy Tbk. --U2---2 99 98 82 95 -4 28,100 2,356,400 14 222.253 95 T/J 80,100 84 B 10,000 301 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---2 442 438 438 438 -4 100 43,800 1 158.696 438 T/J 8,200 378 B 200 303 SOTS Satria Mega Kencana Tbk. --U9---2 232 224 216 224 -8 600 132,000 4 135.758 216 J 2,700 176 B 100 304 SPTO Surya Pertiwi Tbk. --S9K--2 825 825 790 825 0 163,100 132,671,500 75 71.121 825 T/J 60,200 790 B 500 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 298 294 268 270 -28 22,011,400 6,103,591,600 1,563 153.428 270 T/J 240,100 268 B 148,700 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,460 3,450 3,300 3,300 -160 12,100 41,621,000 16 60.000 3,420 J 400 3,320 B 400 307 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 50,000 382 B 200 308 STTP Siantar Top Tbk. --U5---2 10,000 8,200 8,000 8,000 -2,000 2,500 20,027,500 8 4,727.294 8,000 T/J 109,200 0 B 0 309 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 3,600 J 100 0 B 0 311 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 80 82 75 82 2 2,042,500 162,069,000 147 51.250 82 T/J 74,500 81 B 54,300 313 TALF Tunas Alfin Tbk. --U3---2 244 258 258 258 14 100 25,800 1 65.316 258 T/J 200 206 B 300 314 TAMA Lancartama Sejati Tbk. --U6---2 372 372 364 366 -6 23,678,600 8,685,239,800 1,153 209.143 368 J 82,300 366 T/B 14,100 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 85 95 67 95 10 33,947,600 3,166,528,300 1,690 867.976 96 J 65,800 95 T/B 134,100 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 785 760 700 760 -25 1,900 1,354,000 5 107.801 760 T/J 5,700 0 B 0 317 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,650 6,200 6,550 0 5,800,000 36,788,040,000 4,805 4,746.377 6,550 T/J 2,000 6,525 B 4,500 318 TEBE Dana Brata Luhur Tbk. --U7---2 1,750 1,745 1,740 1,740 -10 330,600 575,586,000 185 158.904 1,745 J 10,800 1,740 T/B 6,800 319 TFAS Telefast Indonesia Tbk. --U9---2 109 103 93 100 -9 111,400 11,103,700 32 55.556 100 T/J 42,000 99 B 900 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 0 0 362 0 0 0 0 82.034 0 J 0 362 B 1,600 321 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,400 J 500 5,000 B 200 322 TIFA Tifa Finance Tbk. --U8---2 214 218 202 218 4 9,400 1,930,000 5 109.000 218 T/J 23,100 202 B 35,600 323 TIRA Tira Austenite Tbk --U9---2 234 258 236 258 24 19,000 4,872,400 21 115.792 258 T/J 100 244 B 100 324 TMPO Tempo Intimedia Tbk. --U9---2 160 0 0 160 0 0 0 0 55.582 160 J 12,200 104 B 2,000 325 TNCA Trimuda Nuansa Citra Tbk. --M7---2 228 0 0 228 0 0 0 0 152.000 226 J 300 200 B 10,000 326 TOTO Surya Toto Indonesia Tbk. --U3---2 240 240 210 220 -20 341,200 77,834,400 44 713.660 220 T/J 52,200 212 B 1,500 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,825 8,125 7,050 8,000 175 5,098,200 38,144,515,000 1,315 1,850.075 8,000 T/J 248,900 7,900 B 3,500 328 TPMA Trans Power Marine Tbk. --U7---2 294 0 0 294 0 0 0 0 127.826 284 J 100 240 B 100 329 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---2 214 212 186 190 -24 3,341,800 645,087,900 299 95.000 197 J 123,700 190 T/B 25,700 331 TRIS Trisula International Tbk. --U4---2 296 0 0 296 0 0 0 0 98.667 296 J 43,300 288 B 77,200 332 TRUK Guna Timur Raya Tbk. --S7---2 83 83 80 81 -2 558,000 45,279,200 25 35.217 82 J 247,000 81 T/B 224,500 333 TRUS Trust Finance Indonesia Tbk --U8---2 288 0 0 288 0 0 0 0 338.824 284 J 12,200 0 B 0 334 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,410 3,410 3,410 3,410 0 1,000 3,410,000 1 88.571 3,410 T/J 31,100 2,610 B 100 335 UNIT Nusantara Inti Corpora Tbk --U4---2 168 171 168 171 3 500 84,900 3 4.245 171 T/J 300 138 B 200 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,970 2,010 1,965 2,010 40 369,500 733,494,000 52 167.500 2,010 T/J 93,800 2,000 B 3,000 337 VINS Victoria Insurance Tbk. --U8---2 106 110 96 103 -3 106,100 10,958,500 23 98.095 103 T/J 69,800 100 B 2,500 338 VRNA Verena Multi Finance Tbk. --U8---2 100 120 110 120 20 7,600 874,000 13 121.071 120 T/J 5,700 111 B 100 339 WAPO Wahana Pronatural Tbk. --U9---2 83 80 80 80 -3 100 8,000 1 45.714 85 J 1,000 80 T/B 111,800 340 WICO Wicaksana Overseas International Tbk. --U9---2 496 0 0 496 0 0 0 0 25.639 496 J 200 472 B 100 341 WOWS Ginting Jaya Energi Tbk. --U2---2 100 106 94 101 1 8,860,000 891,614,700 776 22.444 102 J 236,600 101 T/B 121,400 342 YELO Yelooo Integra Datanet Tbk. --S9---2 50 50 50 50 0 272,700 13,635,000 17 13.298 50 T/J 1,869,400 0 B 0 343 YPAS Yanaprima Hastapersada Tbk --U3---2 134 179 179 179 45 900 161,100 2 32.844 0 J 0 179 T/B 11,100 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 220 220 220 20 100 22,000 1 104.372 218 J 16,000 135 B 5,000 345 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 109,300 0 B 0 346 ZINC Kapuas Prima Coal Tbk. --U2---2 340 340 316 318 -22 24,444,400 8,072,341,600 357 1,133.649 318 T/J 7,207,400 316 B 107,600 347 ZONE Mega Perintis Tbk. --U4---2 486 486 368 368 -118 339,400 129,639,400 73 123.490 472 J 700 368 T/B 83,200 Total 931,172,200 451,329,293,800 58,114 1,792,858,700 17,938,000 Jakarta, 28 February 2020 Trading Division