List of Securities Quotation Development Board: Date: Thursday, 12 March 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 51 52 50 50 -1 11,159,800 558,446,200 401 87.719 51 J 1,817,400 50 T/B 22,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,675 J 3,100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 790 785 730 740 -50 60,600 45,366,500 33 38.442 740 T/J 18,700 735 B 1,400 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 438 426 420 422 -16 307,400 130,324,200 28 383.636 424 J 2,600 420 B 10,600 5 AGRS Bank IBK Indonesia Tbk. --U8---2 132 140 130 140 8 20,700 2,755,800 13 127.273 140 T/J 9,900 126 B 500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 11,300 565,100 6 188.516 50 T/J 423,200 0 B 0 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 2,676,200 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 0 0 366 0 0 0 0 48.279 366 J 1,400 330 B 2,300 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 258 322 236 246 -12 1,071,000 301,735,600 349 123.000 246 T/J 5,900 236 B 1,000 11 ALDO Alkindo Naratama Tbk. --U3---2 410 446 410 440 30 1,000 426,200 6 322.479 440 T/J 10,900 430 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 284 0 0 284 0 0 0 0 47.811 0 J 0 270 B 1,500 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 204 212 185 212 8 1,900 397,400 4 32.615 218 J 14,900 190 B 1,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 294 J 100 272 B 400 15 AMAR Bank Amar Indonesia Tbk. --U8---2 252 252 228 228 -24 32,900 7,740,400 44 131.034 228 T/J 5,700 0 B 0 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 384 384 384 384 0 100 38,400 1 300.000 384 T/J 2,900 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,100 2,100 2,080 2,080 -20 167,300 350,216,000 73 109.474 2,100 J 15,200 2,080 T/B 3,600 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 2,900 145,000 4 125.000 50 T/J 16,198,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 110 148 105 108 -2 49,500 6,409,500 50 6.914 134 J 200 108 T/B 14,100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 10,000 7,000,000 4 744.554 875 J 9,800 0 B 0 21 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 199 J 19,900 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 100 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 625 0 0 625 0 0 0 0 41.667 620 J 200 565 B 1,100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,550 1,550 1,500 1,500 -50 300 455,000 2 635.593 1,500 T/J 6,200 1,490 B 400 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---2 434 0 0 434 0 0 0 0 251.755 428 J 1,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,150 3,140 3,100 3,100 -50 25,500 79,130,000 14 2,348.485 3,300 J 1,500 3,100 T/B 217,300 28 ASBI Asuransi Bintang Tbk. --U8---2 242 242 242 242 0 500 121,000 1 183.709 296 J 22,000 218 B 100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 112 119 110 119 7 32,300 3,582,900 34 79.333 119 T/J 23,300 110 B 500 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 354 358 342 344 -10 29,234,700 10,172,650,400 1,453 327.619 346 J 27,800 344 T/B 455,600 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,995 1,850 1,850 -145 500 953,500 3 721.830 2,080 J 100 1,850 T/B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 62 62 56 58 -4 11,377,200 657,897,800 427 58.000 58 T/J 431,800 57 B 90,900 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 1 57.388 50 T/J 44,094,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 420 525 378 400 -20 1,900 845,500 8 294.909 398 J 4,500 0 B 0 35 BAJA Saranacentral Bajatama Tbk. --U3---2 54 54 51 52 -2 379,000 19,867,400 47 20.800 52 T/J 145,100 51 B 541,800 36 BALI Bali Towerindo Sentra Tbk. --U7---2 760 800 715 715 -45 4,800 3,701,500 8 893.750 760 J 100 710 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 5 33.333 50 T/J 69,858,400 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,120 J 1,200 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 109 109 100 100 -9 200 20,900 2 80.000 108 J 1,000 100 T/B 3,100 40 BBLD Buana Finance Tbk. --U8---2 448 0 0 448 0 0 0 0 178.043 468 J 100 0 B 0 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 50 50 50 0 100 5,000 1 45.455 50 T/J 1,899,300 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 234 234 212 212 -22 1,486,400 320,362,800 245 62.353 212 T/J 677,500 0 B 0 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,001,800 100,090,000 4 217.306 50 T/J 432,138,800 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 835 830 800 800 -35 220,900 179,433,000 75 533.333 825 J 10,000 800 T/B 31,600 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 202 220 183 208 6 29,808,000 6,224,109,400 2,816 198.095 208 T/J 658,800 206 B 574,500 47 BFIN BFI Finance Indonesia Tbk. --M8---2 410 414 398 408 -2 2,024,300 811,296,400 70 2,090.807 408 T/J 108,000 398 B 11,000 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 6,600 330,000 3 48.544 50 T/J 5,174,200 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 171 162 154 154 -17 500 79,000 3 15.400 154 T/J 4,200 0 B 0 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 243,900 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 400 20,000 1 35.714 50 T/J 53,258,100 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,668,300 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 3,000 150,000 3 41.667 50 T/J 167,100 0 B 0 54 BKSW Bank QNB Indonesia Tbk. --U8---2 139 149 149 149 10 100 14,900 1 341.900 138 J 19,700 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 0 B 0 56 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 515 505 505 -5 71,300 36,046,000 73 388.462 505 T/J 2,700 500 B 16,200 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 260 240 240 240 -20 100 24,000 1 75.000 260 J 100 240 T/B 3,300 58 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 60,551,100 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,550 1,555 0 11,100 17,233,500 15 1,509.709 1,560 J 68,800 1,550 B 17,800 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 195 200 176 178 -17 57,700 10,501,500 50 101.714 190 J 3,000 178 T/B 1,000 61 BOLT Garuda Metalindo Tbk. --U4---2 780 770 760 760 -20 20,500 15,667,500 18 138.182 800 J 9,600 760 T/B 2,500 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 84 72 73 -6 826,100 60,800,300 266 18.250 73 T/J 61,000 72 B 144,600 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,275 J 208,100 1,180 B 335,700 64 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 65 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,100 155,000 6 7.874 50 T/J 55,308,700 0 B 0 66 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,035 J 10,200 945 B 2,300 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,950 1,755 1,755 1,755 -195 200 351,000 2 90.000 1,800 J 200 0 B 0 68 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 69 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 42,603,400 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 175 170 160 168 -7 23,000 3,780,800 4 561.066 168 T/J 4,000 158 B 500 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,170 1,250 1,100 1,250 80 16,000 17,685,000 11 211.864 1,250 T/J 21,400 0 B 0 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,705,400 285,270,000 58 2.902 50 T/J 397,370,000 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 81 81 81 81 0 25,300 2,049,300 3 62.308 83 J 4,500 73 B 1,100 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 581,800 29,090,000 23 29.762 50 T/J 237,800 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 155 206 155 186 31 3,000 556,300 6 93.000 181 J 1,000 140 B 1,100 76 CASA Capital Financial Indonesia Tbk. --U8---2 404 400 382 390 -14 11,600 4,570,200 17 712.498 390 T/J 1,600 0 B 0 77 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 473,900 0 B 0 78 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 222 234 200 206 -16 881,700 179,557,400 216 82.400 206 T/J 9,900 202 B 2,000 79 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 55 51 52 -4 3,902,100 205,101,000 112 332.800 54 J 53,500 52 T/B 4,500 80 CINT Chitose Internasional Tbk. --U5---2 282 278 270 272 -10 60,000 16,419,800 7 82.424 280 J 1,600 270 B 9,900 81 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,950 J 700 0 B 0 82 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 83 CLAY Citra Putra Realty Tbk. --U9---2 2,800 2,880 2,700 2,860 60 257,000 719,755,000 27 1,588.889 2,830 J 200 2,650 B 200 84 CLPI Colorpak Indonesia Tbk. --U9---2 615 640 600 605 -10 132,600 81,367,000 36 302.500 605 T/J 5,100 595 B 900 85 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 86 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 87 CNTX Century Textile Industry Tbk. --U4---2 262 256 256 256 -6 600 153,600 2 465.455 252 J 900 0 B 0 88 COCO Wahana Interfood Nusantara Tbk. --U5---2 820 810 810 810 -10 5,500 4,455,000 5 409.091 840 J 300 810 T/B 3,600 89 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 600 30,000 5 38.462 50 T/J 6,603,300 0 B 0 90 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 900 45,000 1 40.000 50 T/J 11,412,500 0 B 0 91 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,647,700 82,385,000 22 16.667 50 T/J 521,500 0 B 0 92 CSRA Cisadane Sawit Raya Tbk. --U1---2 580 580 525 535 -45 11,895,100 6,405,695,500 1,328 428.000 535 T/J 134,700 530 B 3,300 93 CTTH Citatah Tbk. --U2---2 51 51 50 51 0 231,800 11,701,800 22 2.147 52 J 2,500 50 B 214,800 94 DADA Diamond Citra Propertindo Tbk. --U6---2 296 302 268 268 -28 6,724,300 1,858,693,200 1,008 262.745 268 T/J 312,900 0 B 0 95 DAYA Duta Intidaya Tbk. --U9---2 282 294 294 294 12 100 29,400 1 164.154 294 T/J 1,500 262 B 100 96 DEAL Dewata Freightinternational Tbk. --U7---2 224 210 202 202 -22 296,700 60,313,600 81 134.667 202 T/J 11,072,200 0 B 0 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,755 1,755 1,745 1,745 -10 6,200 10,854,500 11 3,502.469 1,750 J 700 1,745 T/B 200 98 DFAM Dafam Property Indonesia Tbk. --U9---2 380 380 374 374 -6 2,857,600 1,085,451,200 114 325.217 376 J 6,600 374 T/B 38,800 99 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 1,690 1,690 -5 3,300 5,594,500 3 845.000 1,695 J 100 1,685 B 1,500 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,745 1,695 1,575 1,575 -170 17,700 28,035,500 21 53.390 1,575 T/J 6,500 0 B 0 101 DKFT Central Omega Resources Tbk. --M2---2 100 101 90 99 -1 5,231,500 509,213,400 505 254.303 100 J 84,400 98 B 100 102 DMMX Digital Mediatama Maxima Tbk. --U9---2 98 91 89 89 -9 5,231,200 465,875,000 137 38.696 89 T/J 8,948,900 0 B 0 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,150 3,000 3,150 -50 1,100 3,370,000 8 2,767.066 3,150 T/J 5,200 3,000 B 300 104 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 100 0 B 0 105 DWGL Dwi Guna Laksana Tbk. --U9---2 266 266 262 262 -4 900 238,800 5 174.667 266 J 52,400 240 B 600 106 EAST Eastparc Hotel Tbk. --M9---2 63 65 60 62 -1 2,246,100 139,631,600 79 46.617 62 T/J 135,000 61 B 329,300 107 ECII Electronic City Indonesia Tbk. --U9---2 770 760 760 760 -10 1,000 760,000 1 18.765 770 J 5,000 750 B 200 108 EMDE Megapolitan Developments Tbk. --U6---2 200 0 0 200 0 0 0 0 80.000 200 J 300 180 B 2,100 109 ENRG Energi Mega Persada Tbk. --U2---2 50 51 50 50 0 39,398,500 1,970,121,700 171 4.169 50 T/J 7,445,800 0 B 0 110 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 111 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 2,020 2,020 2,020 -220 600 1,212,000 2 1,413.289 2,020 T/J 47,500 0 B 0 112 ERTX Eratex Djaja Tbk. --U4---2 131 135 132 133 2 500 67,000 4 56.449 131 J 100 0 B 0 113 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 150 150 150 -10 141,000 21,150,000 16 92.025 160 J 10,000 149 B 115,100 114 ESTA Esta Multi Usaha Tbk. --U9---2 248 246 224 224 -24 460,800 105,631,400 93 186.667 224 T/J 1,149,400 0 B 0 115 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 1,050 1,080 0 470,600 508,181,000 93 3,396.974 1,090 J 400 1,020 B 500 116 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 117 FIRE Alfa Energi Investama Tbk. --U2---2 148 145 134 134 -14 2,358,500 316,389,600 282 26.800 134 T/J 386,400 0 B 0 118 FISH FKS Multi Agro Tbk. --U9---2 2,480 0 0 2,480 0 0 0 0 1,984.000 2,780 J 100 2,430 B 200 119 FITT Hotel Fitra International Tbk. --U9---2 63 59 57 57 -6 3,200 182,700 3 55.882 57 T/J 35,000 0 B 0 120 FMII Fortune Mate Indonesia Tbk --U6---2 585 0 0 585 0 0 0 0 585.000 530 J 600 0 B 0 121 FOOD Sentra Food Indonesia Tbk. --U5---2 90 87 81 82 -8 188,000 15,272,800 49 60.741 82 T/J 27,100 81 B 6,400 122 FORU Fortune Indonesia Tbk --U9---2 97 0 0 97 0 0 0 0 74.615 104 J 200 0 B 0 123 FPNI Lotte Chemical Titan Tbk. --U3---2 73 70 66 69 -4 1,104,900 75,456,300 90 20.929 69 T/J 2,700 66 B 67,800 124 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 101 99 99 -5 498,900 49,842,300 21 90.000 105 J 3,100 99 T/B 92,600 125 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 52 50 51 -1 1,776,700 89,793,200 78 31.875 51 T/J 100,700 50 B 794,900 126 GEMA Gema Grahasarana Tbk. --U9---2 364 360 360 360 -4 2,000 720,000 1 800.000 360 T/J 8,000 330 B 2,100 127 GGRP Gunung Raja Paksi Tbk. --U3---2 360 400 360 360 0 8,300 3,039,800 20 42.857 360 T/J 200 324 B 700 128 GLOB Global Teleshop Tbk. --U9---2 306 320 276 276 -30 5,100 1,431,800 6 24.000 276 T/J 700 0 B 0 129 GLVA Galva Technologies Tbk. --U9---2 248 260 246 258 10 29,200 7,396,000 31 114.159 258 T/J 159,500 248 B 100 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 0 0 19,000 0 0 0 0 3,304.348 19,000 J 400 0 B 0 131 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 0 0 180 0 0 0 0 106.509 180 J 1,500 167 B 3,000 132 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 133 GSMF Equity Development Investment Tbk. --U8---2 107 117 107 117 10 700 75,900 3 9.413 115 J 3,600 0 B 0 134 GTBO Garda Tujuh Buana Tbk --U2---2 81 88 76 76 -5 108,300 8,827,500 17 66.087 78 J 100 76 T/B 29,400 135 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 200 10,000 1 131.579 50 T/J 9,713,700 0 B 0 136 HELI Jaya Trishindo Tbk. --U7---2 160 157 155 157 -3 10,200 1,581,200 3 142.727 160 J 100 155 B 14,900 137 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 138 HRME Menteng Heritage Realty Tbk. --U9---2 915 915 825 905 -10 63,036,400 57,084,171,000 375 861.905 910 J 2,000 905 T/B 5,600 139 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 42,158,100 0 B 0 140 IBFN Intan Baruprana Finance Tbk. --U8---2 368 334 334 334 -34 100 33,400 1 23.612 350 J 600 334 T/B 2,700 141 ICON Island Concepts Indonesia Tbk. --U9---2 63 60 57 57 -6 15,900 919,900 16 109.413 57 T/J 5,000 0 B 0 142 IFSH Ifishdeco Tbk. --U2---2 396 358 358 358 -38 400 143,200 3 81.364 358 T/J 20,700 0 B 0 143 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 144 IKAN Era Mandiri Cemerlang Tbk. --U5---2 156 156 146 146 -10 5,871,200 878,565,900 200 121.667 149 J 249,600 146 T/B 417,400 145 IKBI Sumi Indo Kabel Tbk. --U4---2 270 244 244 244 -26 3,300 805,200 4 22.128 244 T/J 13,300 0 B 0 146 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,030 0 254,900 262,488,000 25 271.053 1,030 T/J 25,100 1,020 B 4,900 147 INAI Indal Aluminium Industry Tbk. --U3---2 368 368 366 366 -2 900 330,200 3 133.625 390 J 200 360 B 900 148 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,874,900 0 B 0 149 INDO Royalindo Investa Wijaya Tbk. --U6---2 70 71 63 63 -7 393,600 25,019,300 82 57.273 66 J 500 63 T/B 82,200 150 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 54 J 3,400 50 B 227,000 151 INOV Inocycle Technology Group Tbk. --M3---2 296 294 286 286 -10 101,800 29,514,600 31 114.400 288 J 73,700 286 T/B 9,800 152 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 700 700 0 200 140,000 1 666.667 700 T/J 17,900 630 B 100 153 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,650 3,620 3,650 0 22,200 80,805,000 12 1,322.464 3,640 J 2,100 3,580 B 200 154 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 860 J 34,600 0 B 0 155 INTA Intraco Penta Tbk. --U9---2 450 432 432 432 -18 9,200 3,974,400 4 304.523 432 T/J 5,600 430 B 100 156 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 195 J 2,400 0 B 0 157 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 314 314 298 302 -12 2,152,700 654,403,000 328 18.415 302 T/J 60,000 300 B 124,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 143 150 129 129 -14 86,300 11,170,400 37 33.947 129 T/J 124,300 0 B 0 159 IRRA Itama Ranoraya Tbk. --U9---2 590 585 535 560 -30 3,404,000 1,922,703,500 229 149.733 565 J 42,500 560 T/B 3,900 160 ITIC Indonesian Tobacco Tbk. --U5---2 1,960 1,985 1,850 1,915 -45 9,223,300 17,712,415,500 3,235 870.455 1,915 T/J 116,700 1,885 B 2,100 161 ITMA Sumber Energi Andalan Tbk. --U9---2 276 272 250 252 -24 66,900 17,033,000 25 72.518 252 T/J 500 250 B 12,200 162 JAST Jasnita Telekomindo Tbk. --U7---2 1,080 1,080 1,010 1,025 -55 8,978,400 9,233,109,000 89 416.667 1,020 J 5,600 1,015 B 700 163 JAYA Armada Berjaya Trans Tbk. --U7---2 70 72 63 68 -2 694,100 45,277,300 68 23.611 68 T/J 1,000 64 B 100 164 JECC Jembo Cable Company Tbk. --U4---2 5,300 4,810 4,810 4,810 -490 100 481,000 1 364.546 0 J 0 4,810 T/B 100 165 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 7,500 375,000 2 35.714 50 T/J 135,583,800 0 B 0 166 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 545 545 545 0 1,200,000 654,000,000 1 309.150 545 T/J 43,800 0 B 0 167 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 168 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 550 0 0 550 0 0 0 0 392.857 540 J 3,400 0 B 0 169 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 0 0 1,040 0 0 0 0 223.983 1,025 J 100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 945 945 0 130,400 123,229,500 18 2,100.000 950 J 94,800 945 T/B 29,700 171 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 250,900 0 B 0 172 KAYU Darmi Bersaudara Tbk. --U9---2 52 52 50 50 -2 2,970,100 149,288,900 129 33.333 51 J 185,100 50 T/B 1,632,900 173 KBLM Kabelindo Murni Tbk. --U4---2 274 262 250 250 -24 7,000 1,824,000 4 8.333 272 J 5,000 250 T/B 400 174 KBLV First Media Tbk. --U9---2 340 0 0 340 0 0 0 0 90.440 338 J 1,400 0 B 0 175 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 176 KDSI Kedawung Setia Industrial Tbk. --U3---2 880 860 800 800 -80 16,300 13,077,000 10 200.000 860 J 2,400 800 T/B 23,100 177 KEJU Mulia Boga Raya Tbk. --U5---2 780 795 780 780 0 155,600 122,220,500 67 104.000 780 T/J 40,000 775 B 100 178 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 2,700 135,000 3 1.818 50 T/J 493,300 0 B 0 179 KIOS Kioson Komersial Indonesia Tbk. --U9---2 184 174 166 166 -18 65,600 10,891,800 15 55.333 166 T/J 2,200 0 B 0 180 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,295 1,275 1,275 1,275 -20 100 127,500 1 631.188 1,275 T/J 2,000 0 B 0 181 KMTR Kirana Megatara Tbk. --U3---2 202 0 0 202 0 0 0 0 44.105 220 J 68,600 200 B 25,300 182 KOIN Kokoh Inti Arebama Tbk --U9---2 110 100 100 100 -10 100 10,000 1 67.647 145 J 100 101 B 5,600 183 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 0 J 0 0 B 0 184 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 605 605 -5 37,100 22,509,500 13 153.165 605 T/J 100 600 B 10,600 185 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 24,300 1,215,000 6 29.762 50 T/J 1,120,600 0 B 0 186 KPIG MNC Land Tbk. --M9---2 125 125 117 117 -8 597,100 71,015,700 103 251.759 119 J 149,900 117 T/B 92,100 187 KRAH Grand Kartech Tbk. --U4---2 1,405 1,360 1,265 1,265 -140 4,000 5,225,000 4 460.000 1,265 T/J 41,000 0 B 0 188 LAND Trimitra Propertindo Tbk. --U6---2 350 436 350 420 70 71,300 29,482,200 45 107.692 422 J 5,000 356 B 100 189 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,081,100 0 B 0 190 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 191 LCKM LCK Global Kedaton Tbk. --U7---2 338 328 310 324 -14 8,100 2,576,000 11 155.769 324 T/J 102,200 310 B 46,400 192 LMAS Limas Indonesia Makmur Tbk --U9---2 53 53 50 50 -3 3,301,500 165,164,300 139 15.714 50 T/J 2,240,400 0 B 0 193 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 91 81 81 -3 2,400 203,300 6 11.819 81 T/J 3,800 76 B 5,000 194 LMSH Lionmesh Prima Tbk. --U3---2 226 244 244 244 18 100 24,400 1 33.889 244 T/J 2,300 204 B 500 195 LPIN Multi Prima Sejahtera Tbk --U4---2 194 188 187 187 -7 8,100 1,517,600 3 85.298 187 T/J 9,800 186 B 6,600 196 LPLI Star Pacific Tbk --U9---2 86 89 78 83 -3 2,800 232,000 10 2.561 78 J 1,200 0 B 0 197 LPPS Lippo Securities Tbk. --U8---2 73 72 66 72 -1 2,600 176,600 6 4.891 72 T/J 4,600 67 B 3,000 198 LRNA Eka Sari Lorena Transport Tbk. --U7---2 160 160 150 158 -2 1,200 185,400 7 17.556 159 J 5,000 0 B 0 199 LUCK Sentral Mitra Informatika Tbk. --U9---2 645 650 585 585 -60 6,785,900 4,084,276,000 3,148 204.545 585 T/J 404,500 0 B 0 200 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 201 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 34,956,200 0 B 0 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,850 2,900 2,850 2,900 50 14,200 40,515,000 6 138.095 2,900 T/J 49,300 2,800 B 1,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,605 J 400 1,450 B 500 204 MARI Mahaka Radio Integra Tbk. --M9---2 179 177 162 177 -2 38,600 6,254,700 11 236.000 176 J 10,800 0 B 0 205 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,875 1,900 1,700 1,800 -75 33,100 56,718,000 36 138.462 1,750 J 500 1,705 B 100 206 MCAS M Cash Integrasi Tbk. --U9---2 1,750 1,700 1,700 1,700 -50 500 850,000 1 122.744 1,695 J 100 1,575 B 100 207 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,245 1,225 1,125 1,125 -120 56,869,700 64,496,847,500 3,737 293.357 1,125 T/J 4,986,300 0 B 0 208 MDKI Emdeki Utama Tbk. --U3---2 182 182 166 166 -16 3,600 629,200 12 38.847 177 J 100 166 T/B 400 209 MERK Merck Tbk. --U5---2 1,970 1,970 1,880 1,880 -90 7,900 15,139,000 14 4,956.891 1,880 T/J 100 1,810 B 100 210 MFIN Mandala Multifinance Tbk. --U8---2 1,220 1,110 1,100 1,110 -110 140,800 155,498,000 27 1,138.462 1,110 T/J 95,800 0 B 0 211 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 370 392 350 350 -20 2,900 1,072,200 10 175.000 350 T/J 18,600 340 B 200 212 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 213 MICE Multi Indocitra Tbk. --U9---2 334 320 302 302 -32 502,000 160,604,200 4 61.633 318 J 100 304 B 1,100 214 MIDI Midi Utama Indonesia Tbk. --U9---2 1,220 1,200 1,190 1,190 -30 2,501,000 2,986,200,000 8 432.727 1,200 J 300 1,180 B 1,000,000 215 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 200 10,000 1 238.095 50 T/J 1,635,400 0 B 0 216 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,270,800 0 B 0 217 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 218 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 600 30,000 6 125.000 50 T/J 12,090,200 0 B 0 219 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 15,950 15,925 15,950 -25 1,500 23,922,500 3 759.524 15,950 T/J 3,000 0 B 0 220 MLIA Mulia Industrindo Tbk --U3---2 478 474 466 470 -8 4,304,600 2,035,009,200 203 78.497 472 J 67,300 466 B 22,000 221 MMLP Mega Manunggal Property Tbk. --M6---2 117 119 109 113 -4 2,617,400 297,622,900 47 19.316 115 J 98,400 113 T/B 950,400 222 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 188.793 1,075 J 7,000 0 B 0 223 MPOW Megapower Makmur Tbk. --U7---2 59 63 54 61 2 101,400 5,730,400 58 30.500 60 J 25,200 58 B 500 224 MPRO Maha Properti Indonesia Tbk. --U6---2 960 895 895 895 -65 100 89,500 1 813.636 865 J 1,600 0 B 0 225 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 0 0 4,980 0 0 0 0 451.708 4,940 J 200 0 B 0 226 MSIN MNC Studios International Tbk. --M9---2 390 390 370 370 -20 63,200 23,757,800 49 74.000 370 T/J 154,500 368 B 11,200 227 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,096,400 0 B 0 228 MTPS Meta Epsi Tbk. --U7---2 286 350 290 296 10 14,500 4,407,200 34 92.500 296 T/J 600 294 B 100 229 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 230 MTSM Metro Realty Tbk. --U6---2 143 181 181 181 38 100 18,100 1 46.381 177 J 100 141 B 100 231 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 55 50 51 -1 268,600 13,920,700 27 51.000 52 J 7,300 51 T/B 9,900 232 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 233 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 234 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 235 NATO Nusantara Properti Internasional Tbk. --U9---2 1,095 1,085 1,015 1,030 -65 41,785,600 45,309,739,500 1,241 1,000.000 1,030 T/J 1,000 1,025 B 500 236 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 130 130 130 0 400 52,000 1 77.381 147 J 20,000 129 B 18,800 237 NFCX NFC Indonesia Tbk. --U9---2 2,340 2,280 2,200 2,280 -60 13,100 29,042,000 19 123.243 2,280 T/J 8,900 0 B 0 238 NICK Charnic Capital Tbk. --U9---2 294 0 0 294 0 0 0 0 147.000 280 J 6,400 274 B 100 239 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 240 NIRO City Retail Developments Tbk. --U6---2 143 140 137 137 -6 130,000 18,110,000 7 130.476 141 J 200,000 0 B 0 241 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 42,185,900 0 B 0 242 OASA Protech Mitra Perkasa Tbk. --U7---2 370 370 370 370 0 12,400 4,588,000 3 194.737 370 T/J 12,700 360 B 5,000 243 OCAP Onix Capital Tbk. --U9---2 107 105 98 105 -2 300 30,800 2 52.500 139 J 2,000 105 T/B 6,200 244 OKAS Ancora Indonesia Resources Tbk. --U9---2 97 96 88 88 -9 48,100 4,459,300 53 220.171 88 T/J 5,000 0 B 0 245 OMRE Indonesia Prima Property Tbk --U6---2 600 610 610 610 10 1,000 610,000 1 29.211 750 J 1,500 610 T/B 1,600 246 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 77 78 75 75 -2 1,631,600 123,963,500 74 55.556 75 T/J 68,400 74 B 178,400 247 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 194 J 2,100 0 B 0 248 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 83 83 75 76 -7 207,600 15,856,200 22 70.370 76 T/J 600 0 B 0 249 PCAR Prima Cakrawala Abadi Tbk. --U5---2 258 254 238 252 -6 400 98,200 4 168.000 250 J 1,500 234 B 200 250 PDES Destinasi Tirta Nusantara Tbk --U9---2 680 0 0 680 0 0 0 0 340.000 615 J 3,000 0 B 0 251 PEGE Panca Global Kapital Tbk. --U9---2 174 184 157 171 -3 5,700 977,500 9 369.442 169 J 1,800 0 B 0 252 PEHA Phapros Tbk. --U5---2 810 850 780 850 40 315,200 259,351,500 49 70.952 860 J 800 805 B 200 253 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 338 338 338 18 100 33,800 1 450.667 338 T/J 1,600 0 B 0 254 PICO Pelangi Indah Canindo Tbk --U3---2 432 500 428 500 68 59,100 27,796,600 70 76.923 500 T/J 5,200 410 B 100 255 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,590,900 0 B 0 256 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 257 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 121 120 120 -2 416,600 49,993,200 31 96.000 121 J 54,400 120 T/B 186,200 258 PNSE Pudjiadi & Sons Tbk. --U9---2 300 374 374 374 74 1,000 374,000 2 186.873 374 T/J 200 306 B 1,000 259 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 37.037 50 T/J 19,500 0 B 0 260 POLI Pollux Investasi Internasional Tbk. --U6---2 915 0 0 915 0 0 0 0 55.963 895 J 100 825 B 200 261 POLU Golden Flower Tbk. --U4---2 1,740 1,710 1,710 1,710 -30 200 342,000 1 593.750 1,690 J 1,400 0 B 0 262 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 503,400 0 B 0 263 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 6,166,400 0 B 0 264 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 0 0 625 0 0 0 0 116.822 625 J 5,100 0 B 0 265 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,100 105,000 3 33.333 50 T/J 19,453,700 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 730 730 685 690 -40 1,753,700 1,224,359,500 306 46.000 705 J 2,800 690 T/B 45,600 267 PRIM Royal Prima Tbk. --U9---2 278 332 300 320 42 9,900 3,174,600 29 64.000 320 T/J 12,100 304 B 600 268 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 196 173 185 -7 77,902,800 14,502,886,700 4,139 600.201 185 T/J 7,119,900 184 B 2,100 269 PSDN Prasidha Aneka Niaga Tbk --U5---2 174 184 174 174 0 300 53,200 2 17.400 169 J 5,300 0 B 0 270 PSGO Palma Serasih Tbk. --U1---2 108 110 98 105 -3 172,300 18,062,700 29 100.000 105 T/J 42,500 99 B 5,100 271 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,690,300 0 B 0 272 PTPW Pratama Widya Tbk. --U7---2 795 800 790 795 0 12,000 9,546,500 11 122.308 795 T/J 15,900 725 B 50,000 273 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 4,550 4,550 0 220,000 1,001,000,000 1 356.863 5,675 J 100 0 B 0 274 PURA Putra Rajawali Kencana Tbk. --U7---2 126 125 114 114 -12 2,954,500 342,307,800 424 108.571 114 T/J 4,877,700 0 B 0 275 PYFA Pyridam Farma Tbk --U5---2 152 0 0 152 0 0 0 0 148.961 166 J 6,800 142 B 10,100 276 REAL Repower Asia Indonesia Tbk. --U6---2 71 77 64 64 -7 140,420,200 9,527,404,200 21,244 64.000 64 T/J 674,900 0 B 0 277 RIGS Rig Tenders Indonesia Tbk. --U7---2 242 256 228 240 -2 214,900 49,480,800 15 98.341 240 T/J 1,100 230 B 50,000 278 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 279 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 490 490 486 486 -4 285,100 139,128,200 50 298.160 486 T/J 149,800 484 B 800 280 RODA Pikko Land Development Tbk. --U6---2 52 52 51 51 -1 912,400 46,882,400 28 81.431 52 J 9,700 51 T/B 988,500 281 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 0 0 180 0 0 0 0 72.000 186 J 20,000 165 B 1,900 282 SAFE Steady Safe Tbk --U7---2 210 212 190 190 -20 222,200 46,871,400 55 19.129 212 J 1,000 190 T/B 102,400 283 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 149 126 133 -6 484,100 61,704,500 18 166.250 134 J 10,500 126 B 161,600 284 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 34,300 0 B 0 285 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 400,100 20,005,000 3 42.735 50 T/J 230,000 0 B 0 286 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 287 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 0 288 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 335,100 16,755,000 18 27.536 50 T/J 1,569,500 0 B 0 289 SFAN Surya Fajar Capital Tbk. --U9---2 825 820 800 800 -25 20,900 16,955,000 16 425.532 815 J 1,100 800 T/B 7,800 290 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,590 J 48,900 0 B 0 291 SHIP Sillo Maritime Perdana Tbk. --U7---2 725 725 690 700 -25 189,300 135,158,500 53 500.000 700 T/J 8,200 690 B 6,000 292 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 293 SINI Singaraja Putra Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 1,111.111 1,190 J 9,300 0 B 0 294 SIPD Sierad Produce Tbk. --U3---2 905 1,000 815 985 80 19,900 18,333,000 49 1.094 985 T/J 86,500 900 B 500 295 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 372 J 2,000 270 B 2,000 296 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 297 SKRN Superkrane Mitra Utama Tbk. --M6---2 492 510 472 472 -20 3,258,700 1,560,258,200 72 67.429 490 J 10,100 472 T/B 659,100 298 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 299 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,650 4,680 4,510 4,630 -20 196,000 909,643,000 56 4,026.087 4,650 J 3,700 4,620 B 500 300 SMAR Smart Tbk. --U1---2 3,500 3,410 3,320 3,320 -180 1,500 5,080,000 6 1,096.940 3,500 J 11,200 3,320 T/B 200 301 SMDM Suryamas Dutamakmur Tbk. --U6---2 99 90 90 90 -9 10,000 900,000 1 11.403 94 J 5,000 90 T/B 1,000 302 SMMT Golden Eagle Energy Tbk. --U2---2 95 95 86 86 -9 61,300 5,377,700 16 201.198 90 J 4,100 86 T/B 100 303 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 304 SOSS Shield On Service Tbk. --U9---2 394 410 374 400 6 5,700 2,244,400 10 144.928 398 J 100 374 B 100 305 SOTS Satria Mega Kencana Tbk. --U9---2 234 0 0 234 0 0 0 0 141.818 214 J 2,300 0 B 0 306 SPTO Surya Pertiwi Tbk. --M9K--2 735 765 705 705 -30 3,400 2,458,500 16 60.776 760 J 50,100 705 T/B 10,800 307 SQMI Wilton Makmur Indonesia Tbk. --U9---2 310 300 280 280 -30 961,600 269,288,000 97 159.111 280 T/J 7,401,300 0 B 0 308 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,220 3,200 3,000 3,000 -220 22,900 69,356,000 27 54.545 3,010 J 16,100 2,940 B 200 309 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 478 J 10,000 0 B 0 310 STTP Siantar Top Tbk. --U5---2 6,000 0 0 6,000 0 0 0 0 3,545.471 6,000 J 400 0 B 0 311 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 312 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 J 100 0 B 0 313 SURE Super Energy Tbk. --U2---2 2,980 2,970 2,960 2,960 -20 3,500 10,394,000 2 1,909.677 2,970 J 600 2,960 T/B 5,200 314 SWAT Sriwahana Adityakarta Tbk. --U3---2 76 90 75 77 1 3,860,900 313,753,200 670 48.125 77 T/J 136,200 76 B 12,200 315 TALF Tunas Alfin Tbk. --U3---2 276 260 250 260 -16 2,600 652,000 3 65.823 260 T/J 2,400 0 B 0 316 TAMA Lancartama Sejati Tbk. --U6---2 236 236 220 220 -16 1,750,500 396,958,600 118 125.714 222 J 6,700 220 T/B 445,100 317 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 128 132 116 118 -10 48,148,500 6,155,291,200 542 1,078.118 117 J 100 116 B 100 318 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 800 J 200 0 B 0 319 TCPI Transcoal Pacific Tbk. --U7---2 5,300 5,400 5,050 5,275 -25 9,102,100 46,925,962,500 9,469 3,822.464 5,300 J 2,300 5,250 B 7,000 320 TEBE Dana Brata Luhur Tbk. --M7---2 1,735 1,730 1,720 1,720 -15 284,600 490,633,000 109 157.078 1,720 T/J 1,200 1,715 B 62,400 321 TFAS Telefast Indonesia Tbk. --U9---2 147 155 134 151 4 1,442,400 216,679,000 165 83.889 151 T/J 31,300 150 B 758,000 322 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 322 322 322 0 500 161,000 1 72.970 0 J 0 324 B 5,500 323 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,400 J 500 5,300 B 1,500 324 TIFA Tifa Finance Tbk. --U8---2 212 204 200 202 -10 38,700 7,840,800 9 101.000 212 J 100 202 T/B 9,800 325 TIRA Tira Austenite Tbk --U9---2 256 256 256 256 0 100 25,600 1 114.895 256 T/J 9,100 0 B 0 326 TMPO Tempo Intimedia Tbk. --U9---2 147 0 0 147 0 0 0 0 51.066 158 J 1,100 147 B 1,500 327 TNCA Trimuda Nuansa Citra Tbk. --U7---2 250 0 0 250 0 0 0 0 166.667 250 J 12,600 0 B 0 328 TOTO Surya Toto Indonesia Tbk. --U3---2 230 230 208 208 -22 590,100 123,364,200 26 674.733 208 T/J 470,200 0 B 0 329 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,675 7,400 6,925 6,975 -700 1,995,900 13,915,962,500 578 1,613.034 6,975 T/J 586,200 6,925 B 25,100 330 TPMA Trans Power Marine Tbk. --U7---2 298 0 0 298 0 0 0 0 129.565 292 J 100 270 B 100 331 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 332 TRIN Perintis Triniti Properti Tbk. --U6---2 196 195 177 177 -19 2,236,100 403,164,600 105 88.500 177 T/J 5,774,900 0 B 0 333 TRIS Trisula International Tbk. --U4---2 292 0 0 292 0 0 0 0 97.333 300 J 1,000,000 278 B 63,800 334 TRUK Guna Timur Raya Tbk. --U7---2 77 78 74 74 -3 888,100 66,269,200 29 32.174 75 J 274,100 74 T/B 72,000 335 TRUS Trust Finance Indonesia Tbk --U8---2 360 360 360 360 0 100 36,000 1 423.529 324 J 5,200 0 B 0 336 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,360 J 6,000 0 B 0 337 UNIT Nusantara Inti Corpora Tbk --U4---2 163 168 158 168 5 600 96,300 4 4.170 168 T/J 400 147 B 2,000 338 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,940 1,940 -60 200,800 399,959,500 34 161.667 1,970 J 4,500 1,805 B 100 339 VINS Victoria Insurance Tbk. --U8---2 109 112 99 105 -4 76,000 7,643,700 37 100.000 104 J 12,800 99 B 1,000 340 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 119 J 200 111 B 200 341 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 85 J 30,000 78 B 200 342 WICO Wicaksana Overseas International Tbk. --U9---2 540 0 0 540 0 0 0 0 27.914 520 J 600 0 B 0 343 WOWS Ginting Jaya Energi Tbk. --U2---2 84 93 76 76 -8 10,450,500 852,874,300 1,026 16.889 76 T/J 2,600,300 0 B 0 344 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 7,400 370,000 6 13.298 50 T/J 1,172,000 0 B 0 345 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 181 B 5,500 346 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 0 0 192 0 0 0 0 91.089 192 J 11,500 0 B 0 347 ZBRA Zebra Nusantara Tbk --U9---2 50 51 50 50 0 275,700 13,792,900 31 28.960 50 T/J 14,100 0 B 0 348 ZINC Kapuas Prima Coal Tbk. --U2---2 292 292 284 286 -6 44,825,100 12,870,156,200 304 1,019.571 286 T/J 100 284 B 22,700 349 ZONE Mega Perintis Tbk. --U4---2 426 428 420 426 0 381,000 161,606,800 93 142.953 426 T/J 22,600 424 B 28,900 Total 764,510,800 358,452,863,200 66,103 1,809,323,100 13,062,600 Jakarta, 12 March 2020 Trading Division