List of Securities Quotation Development Board: Date: Monday, 16 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 50 50 50 50 0 1,510,900 75,545,000 75 87.719 50 T/J 7,178,800 0 B 0 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 2,800 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 735 705 685 690 -45 144,200 98,938,000 32 35.844 730 J 100 690 T/B 4,800 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 416 436 418 432 16 486,700 203,548,200 34 392.727 420 J 14,200 418 B 14,300 5 AGRS Bank IBK Indonesia Tbk. --U8---2 135 150 126 126 -9 7,300 982,300 11 114.545 132 J 100 126 T/B 3,900 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 500 25,000 2 188.516 50 T/J 614,400 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 2,493,200 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 0 0 366 0 0 0 0 48.279 366 J 12,100 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 230 274 214 268 38 106,000 23,843,200 48 134.000 268 T/J 3,700 266 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 440 0 0 440 0 0 0 0 322.479 430 J 1,300 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 284 272 270 270 -14 1,300 353,200 5 45.455 272 J 18,900 270 T/B 400 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 198 220 220 220 22 1,000 220,000 2 33.846 220 T/J 49,100 191 B 1,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 298 280 298 -2 600 171,600 6 283.810 298 T/J 9,800 290 B 100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 218 234 210 210 -8 119,000 26,123,400 51 120.690 216 J 5,100 212 B 300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 390 0 0 390 0 0 0 0 304.688 388 J 4,600 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,570 2,560 2,400 2,560 -10 300 752,000 2 134.737 2,400 J 132,700 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 5,800 290,000 6 125.000 50 T/J 22,688,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 105 135 100 135 30 1,300 139,500 5 8.643 130 J 100 111 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 10,500 7,350,000 2 744.554 700 T/J 11,000 0 B 0 21 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 41,800 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---2 620 615 600 615 -5 5,200 3,196,500 3 41.000 620 J 20,200 580 B 1,400 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,420 1,420 1,420 1,420 0 200 284,000 2 601.695 1,420 T/J 10,800 1,400 B 100 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 0 251.755 430 J 500 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 2,900 2,700 2,700 2,700 -200 9,600 25,920,000 10 2,045.455 3,190 J 600 2,700 T/B 100 28 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 296 J 2,000 226 B 2,200 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 111 111 109 109 -2 3,900 429,700 9 72.667 111 J 2,100 109 T/B 1,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 400 398 390 390 -10 22,955,600 9,025,506,800 1,158 371.429 392 J 169,500 390 T/B 285,100 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,850 2,050 2,000 2,000 150 200 405,000 2 780.357 2,000 T/J 100,600 1,860 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 54 54 51 51 -3 5,571,600 284,504,500 222 51.000 51 T/J 3,116,200 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 43,776,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 470 500 438 480 10 108,600 50,386,400 15 353.891 480 T/J 4,700 470 B 50,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 51 51 50 51 0 389,700 19,756,800 29 20.400 51 T/J 4,400 50 B 1,305,000 36 BALI Bali Towerindo Sentra Tbk. --U7---2 665 750 620 650 -15 3,900 2,461,000 8 812.500 650 T/J 1,600 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 57,080,500 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,115 J 900 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 110 110 0 200 22,000 2 88.000 110 T/J 2,100 103 B 10,100 40 BBLD Buana Finance Tbk. --U8---2 440 0 0 440 0 0 0 0 174.863 440 J 9,900 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 200 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 45.455 50 J 1,694,400 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 238 236 222 232 -6 535,400 119,173,000 144 68.235 232 T/J 31,000 0 B 0 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 500 25,000 2 217.306 50 T/J 410,921,500 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 1,000 1,250 930 930 -70 8,500 9,387,000 15 620.000 930 T/J 30,500 0 B 0 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 200 199 186 190 -10 1,426,000 271,280,900 168 180.952 190 T/J 175,000 188 B 18,700 47 BFIN BFI Finance Indonesia Tbk. --M8---2 380 382 364 366 -14 2,921,300 1,086,813,400 158 1,875.577 370 J 1,600 364 B 60,600 48 BGTG Bank Ganesha Tbk. --U8---2 50 0 0 50 0 0 0 0 48.544 50 J 1,108,300 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 0 0 184 0 0 0 0 18.400 183 J 3,300 0 B 0 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 195,100 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 53,263,800 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,577,000 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 139,700 0 B 0 54 BKSW Bank QNB Indonesia Tbk. --U8---2 149 150 139 147 -2 400 58,300 4 337.311 147 T/J 13,700 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,840 J 100 0 B 0 56 BLUE Berkah Prima Perkasa Tbk. --U9---2 498 505 480 480 -18 147,800 72,777,500 127 369.231 490 J 800 480 T/B 1,700 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 278 J 5,200 232 B 3,400 58 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 68,204,100 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,530 1,555 0 205,100 317,568,500 77 1,509.709 1,555 T/J 300 1,550 B 60,000 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 178 178 166 166 -12 11,200 1,975,400 31 94.857 175 J 12,500 166 T/B 11,000 61 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 780 J 12,200 735 B 200 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 68 65 64 64 -4 308,300 19,735,400 119 16.000 64 T/J 395,400 0 B 0 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,900 1,180 B 334,100 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 5,000 250,000 6 7.874 50 T/J 72,927,300 0 B 0 66 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,025 J 10,200 975 B 300 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,720 1,750 1,690 1,715 -5 7,100 12,143,500 15 87.949 1,720 J 1,500 1,600 B 200 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 42,181,400 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 169 169 158 158 -11 900 143,600 7 527.669 158 T/J 58,600 0 B 0 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,250 1,250 1,190 1,190 -60 300 364,000 3 201.695 1,180 J 100 0 B 0 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,321,800 116,090,000 63 2.902 50 T/J 296,048,900 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 78 80 73 75 -3 2,300 170,400 7 57.692 80 J 24,800 75 T/B 6,100 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 45,100 2,255,000 17 29.762 50 T/J 296,000 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 0 0 186 0 0 0 0 93.000 184 J 8,500 0 B 0 76 CARE Metro Healthcare Indonesia Tbk. --U9---2 139 182 130 130 -9 99,374,400 15,780,299,900 11,562 126.214 131 J 501,100 130 T/B 175,900 77 CASA Capital Financial Indonesia Tbk. --U8---2 390 390 390 390 0 10,000 3,900,000 1 712.498 400 J 200,000 366 B 200 78 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 550 J 43,500 0 B 0 79 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 193 200 180 180 -13 317,100 58,101,800 227 72.000 185 J 199,900 0 B 0 80 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 56 50 50 -3 4,912,600 245,653,100 120 320.000 50 T/J 221,200 0 B 0 81 CINT Chitose Internasional Tbk. --U5---2 286 280 266 266 -20 71,400 19,613,200 14 80.606 268 J 10,000 266 T/B 9,500 82 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,950 J 6,000 0 B 0 83 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 84 CLAY Citra Putra Realty Tbk. --U9---2 2,880 2,890 2,700 2,880 0 533,300 1,524,214,000 69 1,600.000 2,880 T/J 6,200 2,680 B 200 85 CLPI Colorpak Indonesia Tbk. --U9---2 565 590 560 565 0 41,500 23,285,000 19 282.500 580 J 10,000 560 B 9,600 86 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 87 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 88 CNTX Century Textile Industry Tbk. --U4---2 264 0 0 264 0 0 0 0 480.000 252 J 400 0 B 0 89 COCO Wahana Interfood Nusantara Tbk. --U5---2 830 855 800 835 5 12,700 10,421,000 9 421.717 855 J 7,100 800 B 2,000 90 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 3,000 150,000 1 38.462 50 T/J 47,541,100 0 B 0 91 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 3,000 150,000 1 40.000 50 T/J 21,214,500 0 B 0 92 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 200 10,000 1 16.667 50 T/J 488,900 0 B 0 93 CSRA Cisadane Sawit Raya Tbk. --U1---2 570 565 535 555 -15 8,528,900 4,594,686,500 879 444.000 555 T/J 130,200 0 B 0 94 CTTH Citatah Tbk. --U2---2 50 51 50 50 0 98,000 4,910,500 17 2.105 51 J 67,500 0 B 0 95 DADA Diamond Citra Propertindo Tbk. --U6---2 250 272 234 250 0 13,579,500 3,498,630,200 1,646 245.098 250 T/J 228,100 248 B 14,700 96 DAYA Duta Intidaya Tbk. --U9---2 294 0 0 294 0 0 0 0 164.154 290 J 800 0 B 0 97 DEAL Dewata Freightinternational Tbk. --U7---2 188 186 175 175 -13 524,500 92,368,000 43 116.667 175 T/J 9,652,300 0 B 0 98 DEFI Danasupra Erapacific Tbk. --U8---2 1,735 1,730 1,730 1,730 -5 1,000 1,730,000 2 3,472.362 1,735 J 700 1,725 B 800 99 DFAM Dafam Property Indonesia Tbk. --U9---2 370 370 368 368 -2 123,400 45,554,600 47 320.000 370 J 3,200 368 T/B 12,000 100 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,690 1,690 0 3,200 5,425,500 6 845.000 1,695 J 1,000 1,690 T/B 100 101 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,575 1,595 1,465 1,465 -110 2,100 3,135,500 10 49.661 1,525 J 800 0 B 0 102 DKFT Central Omega Resources Tbk. --M2---2 96 96 90 90 -6 6,708,700 606,840,700 247 231.184 91 J 180,800 90 T/B 3,917,700 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 83 84 78 78 -5 466,800 36,458,700 79 33.913 78 T/J 987,300 0 B 0 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 36,000 114,480,000 8 2,793.419 3,180 T/J 12,200 3,000 B 100 105 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 100 0 B 0 106 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 248 248 0 1,100 272,800 4 165.333 246 J 14,800 0 B 0 107 EAST Eastparc Hotel Tbk. --M9---2 59 61 57 59 0 2,989,200 178,419,900 134 44.361 60 J 166,000 59 T/B 400 108 ECII Electronic City Indonesia Tbk. --U9---2 760 770 710 770 10 56,100 41,136,000 10 19.012 760 J 94,900 0 B 0 109 EMDE Megapolitan Developments Tbk. --U6---2 200 199 186 199 -1 64,200 12,266,200 6 79.600 199 T/J 14,000 0 B 0 110 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 200 10,000 2 4.169 50 T/J 19,270,400 0 B 0 111 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,150 2,050 2,150 -50 600 1,240,000 4 1,504.243 2,150 T/J 3,200 0 B 0 113 ERTX Eratex Djaja Tbk. --U4---2 130 138 138 138 8 200 27,600 1 58.571 129 J 2,100 0 B 0 114 ESIP Sinergi Inti Plastindo Tbk. --U3---2 154 145 145 145 -9 35,100 5,089,500 6 88.957 145 T/J 12,200 0 B 0 115 ESTA Esta Multi Usaha Tbk. --U9---2 210 196 196 196 -14 15,400 3,018,400 12 163.333 196 T/J 1,468,100 0 B 0 116 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 1,020 1,030 -50 2,200 2,306,000 8 3,239.707 1,080 J 3,600 1,040 B 200 117 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 118 FIRE Alfa Energi Investama Tbk. --U2---2 125 121 117 117 -8 447,800 52,396,600 97 23.400 117 T/J 1,223,800 0 B 0 119 FISH FKS Multi Agro Tbk. --U9---2 2,430 2,430 2,280 2,280 -150 500 1,175,000 3 1,824.000 0 J 0 2,280 T/B 100 120 FITT Hotel Fitra International Tbk. --U9---2 56 56 53 53 -3 71,100 3,769,600 10 51.961 53 T/J 115,100 0 B 0 121 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 100 0 B 0 122 FOOD Sentra Food Indonesia Tbk. --U5---2 77 83 72 78 1 85,500 6,707,900 52 57.778 79 J 53,000 78 T/B 2,000 123 FORU Fortune Indonesia Tbk --U9---2 97 97 97 97 0 100 9,700 1 74.615 95 J 900 0 B 0 124 FPNI Lotte Chemical Titan Tbk. --U3---2 65 67 61 63 -2 325,300 20,373,500 65 19.109 62 J 140,000 61 B 187,600 125 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 104 104 0 900 93,600 1 94.545 104 T/J 74,200 99 B 2,200 126 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 52 50 50 -1 1,218,100 61,410,300 43 31.250 51 J 481,800 50 T/B 8,900 127 GEMA Gema Grahasarana Tbk. --U9---2 360 360 340 360 0 20,100 7,234,000 3 800.000 360 T/J 140,100 336 B 1,100 128 GGRP Gunung Raja Paksi Tbk. --U3---2 370 390 346 346 -24 1,800 666,600 12 41.190 346 T/J 700 0 B 0 129 GLOB Global Teleshop Tbk. --U9---2 290 310 310 310 20 100 31,000 1 26.957 280 J 800 0 B 0 130 GLVA Galva Technologies Tbk. --U9---2 240 248 224 228 -12 485,300 112,702,400 56 100.885 230 J 1,000 228 T/B 112,500 131 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 0 0 18,700 0 0 0 0 3,252.174 18,075 J 300 0 B 0 132 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 220 168 220 40 65,000 11,700,000 10 130.178 220 T/J 23,700 180 B 400 133 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 134 GSMF Equity Development Investment Tbk. --U8---2 125 124 124 124 -1 100 12,400 1 9.976 123 J 6,700 0 B 0 135 GTBO Garda Tujuh Buana Tbk --U2---2 85 100 80 90 5 220,400 17,847,500 25 78.261 89 J 9,200 88 B 100 136 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 4,085,000 0 B 0 137 HELI Jaya Trishindo Tbk. --U7---2 150 0 0 150 0 0 0 0 136.364 170 J 5,100 147 B 1,000 138 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 139 HRME Menteng Heritage Realty Tbk. --U9---2 910 930 905 910 0 61,266,200 56,439,116,000 206 866.667 910 T/J 143,100 905 B 18,500 140 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 39,310,900 0 B 0 141 IBFN Intan Baruprana Finance Tbk. --U8---2 334 334 312 312 -22 300 97,000 3 22.057 334 J 2,900 0 B 0 142 ICON Island Concepts Indonesia Tbk. --U9---2 57 64 58 63 6 99,500 5,916,000 11 120.931 63 T/J 900 54 B 13,200 143 IFSH Ifishdeco Tbk. --U2---2 440 440 438 440 0 2,000 879,600 3 100.000 410 J 118,700 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IKAN Era Mandiri Cemerlang Tbk. --U5---2 146 144 137 144 -2 226,200 31,635,600 40 120.000 144 T/J 148,600 140 B 62,500 146 IKBI Sumi Indo Kabel Tbk. --U4---2 244 230 228 228 -16 7,100 1,619,400 5 20.677 240 J 2,000 228 T/B 3,900 147 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,020 1,035 5 157,000 161,727,000 40 272.368 1,035 T/J 30,700 1,020 B 2,900 148 INAI Indal Aluminium Industry Tbk. --U3---2 370 350 346 350 -20 11,400 3,950,000 7 127.783 350 T/J 5,000 346 B 1,300 149 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 2,532,000 0 B 0 150 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 75 56 59 -1 164,600 9,860,400 45 53.636 60 J 15,000 59 T/B 12,900 151 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 4,600 230,000 2 4.000 50 T/J 1,744,000 0 B 0 152 INOV Inocycle Technology Group Tbk. --M3---2 266 266 256 260 -6 90,700 23,649,200 24 104.000 258 J 9,800 256 B 19,000 153 INPP Indonesian Paradise Property Tbk. --U9---2 700 800 655 700 0 13,000 9,200,000 27 666.667 710 J 13,200 660 B 200 154 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,680 3,560 3,670 0 310,200 1,140,667,000 68 1,329.710 3,680 J 2,000 3,500 B 200 155 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 850 J 949,900 0 B 0 156 INTA Intraco Penta Tbk. --U9---2 432 424 420 424 -8 7,100 3,010,000 2 298.884 438 J 3,600 424 T/B 18,000 157 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 202 J 3,500 0 B 0 158 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 296 298 276 288 -8 2,029,100 567,269,600 482 17.561 288 T/J 205,000 276 B 4,000 159 IPCM Jasa Armada Indonesia Tbk. --U7---2 120 120 112 112 -8 387,300 43,603,700 282 29.474 112 T/J 10,000 0 B 0 160 IRRA Itama Ranoraya Tbk. --U9---2 530 530 500 520 -10 2,715,200 1,401,211,500 236 139.037 520 T/J 155,000 515 B 6,000 161 ITIC Indonesian Tobacco Tbk. --U5---2 2,000 2,080 1,920 2,030 30 9,907,500 19,726,002,000 3,381 922.727 2,030 T/J 71,500 2,020 B 13,800 162 ITMA Sumber Energi Andalan Tbk. --U9---2 260 256 242 256 -4 25,038,300 6,259,288,800 21 73.669 256 T/J 800 242 B 1,500 163 JAST Jasnita Telekomindo Tbk. --U7---2 955 955 915 935 -20 3,777,200 3,568,726,500 57 380.081 940 J 8,400 935 T/B 500 164 JAYA Armada Berjaya Trans Tbk. --U7---2 73 70 68 68 -5 524,300 35,670,300 40 23.611 69 J 18,900 68 T/B 6,000 165 JECC Jembo Cable Company Tbk. --U4---2 4,810 6,000 6,000 6,000 1,190 1,000 6,000,000 3 454.735 5,950 J 1,000 0 B 0 166 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,703,900 0 B 0 167 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 540 540 540 -5 1,200,000 648,000,000 1 306.313 540 T/J 15,000 0 B 0 168 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 169 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 515 555 490 498 -17 7,800 3,924,100 8 355.714 490 J 2,800 480 B 2,600 170 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,070 J 200 935 B 500 171 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 945 945 0 112,100 105,934,500 12 2,100.000 950 J 92,600 945 T/B 47,500 172 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 175,000 0 B 0 173 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 160,300 8,015,000 62 33.333 50 T/J 682,600 0 B 0 174 KBLM Kabelindo Murni Tbk. --U4---2 238 234 226 228 -10 76,700 17,520,400 20 7.600 240 J 300 228 T/B 4,700 175 KBLV First Media Tbk. --U9---2 348 350 350 350 2 1,400 490,000 4 93.100 350 T/J 141,800 0 B 0 176 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 177 KDSI Kedawung Setia Industrial Tbk. --U3---2 810 805 760 800 -10 4,800 3,744,500 11 200.000 880 J 100 795 B 100 178 KEJU Mulia Boga Raya Tbk. --U5---2 750 750 730 740 -10 137,900 102,153,500 43 98.667 740 T/J 200 730 B 33,800 179 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 7,700 385,000 2 1.818 50 T/J 1,075,400 0 B 0 180 KIOS Kioson Komersial Indonesia Tbk. --U9---2 160 200 150 195 35 3,200 536,800 6 65.000 195 T/J 5,300 156 B 1,600 181 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,275 1,265 1,265 1,265 -10 100 126,500 1 626.238 1,265 T/J 4,600 0 B 0 182 KMTR Kirana Megatara Tbk. --U3---2 190 200 180 180 -10 52,800 9,556,700 12 39.301 200 J 23,200 180 T/B 14,700 183 KOIN Kokoh Inti Arebama Tbk --U9---2 100 101 99 101 1 6,700 674,300 6 68.324 101 T/J 100 99 B 19,300 184 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 750 J 2,200 0 B 0 185 KOPI Mitra Energi Persada Tbk. --U7---2 600 580 580 580 -20 100 58,000 1 146.835 605 J 15,000 580 T/B 900 186 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 3,000 150,000 2 29.762 50 T/J 2,164,800 0 B 0 187 KPIG MNC Land Tbk. --M9---2 124 124 117 122 -2 3,612,400 436,205,900 426 262.518 122 T/J 500,800 121 B 118,400 188 KRAH Grand Kartech Tbk. --U4---2 1,180 1,135 1,100 1,100 -80 2,200 2,460,000 3 400.000 1,100 T/J 15,000 0 B 0 189 LAND Trimitra Propertindo Tbk. --U6---2 484 590 452 452 -32 307,800 139,253,600 33 115.897 452 T/J 4,000 0 B 0 190 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 40,310,000 0 B 0 191 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 192 LCKM LCK Global Kedaton Tbk. --U7---2 324 326 320 326 2 19,800 6,442,400 11 156.731 326 T/J 79,100 324 B 200 193 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 7,200 360,000 7 15.714 50 T/J 1,862,200 0 B 0 194 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 88 84 88 -2 2,700 229,500 4 12.841 88 T/J 4,400 0 B 0 195 LMSH Lionmesh Prima Tbk. --U3---2 244 302 290 290 46 700 206,600 5 40.278 290 T/J 4,500 250 B 200 196 LPIN Multi Prima Sejahtera Tbk --U4---2 178 178 168 168 -10 22,300 3,945,500 9 76.631 170 J 5,000 168 T/B 37,000 197 LPLI Star Pacific Tbk --U9---2 82 88 77 77 -5 80,200 6,783,800 12 2.375 77 T/J 14,300 0 B 0 198 LPPS Lippo Securities Tbk. --U8---2 72 0 0 72 0 0 0 0 4.891 71 J 7,000 0 B 0 199 LRNA Eka Sari Lorena Transport Tbk. --U7---2 150 150 146 146 -4 1,300 190,500 4 16.222 149 J 350,000 0 B 0 200 LUCK Sentral Mitra Informatika Tbk. --U9---2 545 590 510 510 -35 11,343,600 6,110,964,500 2,420 178.322 510 T/J 558,900 0 B 0 201 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 202 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 61,092,500 0 B 0 203 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,210 0 0 3,210 0 0 0 0 152.857 3,180 J 20,000 0 B 0 204 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,750 J 800 0 B 0 205 MARI Mahaka Radio Integra Tbk. --M9---2 175 173 166 166 -9 1,900 319,700 8 221.333 167 J 48,400 0 B 0 206 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,690 1,690 1,575 1,575 -115 107,600 169,769,000 48 121.154 1,595 J 79,900 1,575 T/B 6,200 207 MCAS M Cash Integrasi Tbk. --U9---2 1,585 1,585 1,475 1,575 -10 27,600 42,876,000 18 113.718 1,575 T/J 4,500 1,550 B 100 208 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,125 1,170 1,090 1,125 0 284,425,900 324,428,927,500 11,006 293.357 1,125 T/J 4,651,300 1,120 B 563,500 209 MDKI Emdeki Utama Tbk. --U3---2 155 172 150 172 17 294,400 44,473,200 15 40.251 155 J 14,500 152 B 200 210 MERK Merck Tbk. --U5---2 1,850 1,850 1,725 1,725 -125 15,400 26,950,500 36 4,548.211 1,725 T/J 3,300 0 B 0 211 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,140 1,065 1,065 -75 201,500 214,635,000 27 1,092.308 1,065 T/J 355,700 0 B 0 212 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 348 348 348 348 0 1,000 348,000 6 174.000 348 T/J 4,700 324 B 3,000 213 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 214 MICE Multi Indocitra Tbk. --U9---2 352 348 340 340 -12 1,900 652,400 7 69.388 338 J 100,000 330 B 500 215 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 0 0 1,240 0 0 0 0 450.909 1,340 J 100 1,240 B 100 216 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 4,800 240,000 17 238.095 50 T/J 2,493,800 0 B 0 217 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,075,600 0 B 0 218 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 219 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 0 0 50 0 0 0 0 125.000 50 J 11,280,100 0 B 0 220 MKPI Metropolitan Kentjana Tbk. --U6---2 15,950 15,900 15,900 15,900 -50 3,000 47,700,000 1 757.143 15,900 T/J 5,000 0 B 0 221 MLIA Mulia Industrindo Tbk --U3---2 468 468 458 458 -10 4,463,800 2,061,425,200 192 76.493 458 T/J 105,000 456 B 44,600 222 MMLP Mega Manunggal Property Tbk. --M6---2 119 124 111 124 5 437,600 51,983,400 66 21.197 124 T/J 160,100 114 B 99,900 223 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 188.793 1,090 J 14,600 0 B 0 224 MPOW Megapower Makmur Tbk. --U7---2 57 61 54 57 0 27,800 1,505,600 20 28.500 55 J 700 0 B 0 225 MPRO Maha Properti Indonesia Tbk. --U6---2 995 990 930 930 -65 1,100 1,083,000 2 845.455 930 T/J 4,200 0 B 0 226 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,950 5,375 4,900 5,375 425 2,400 11,912,500 3 487.536 5,100 J 200 0 B 0 227 MSIN MNC Studios International Tbk. --M9---2 346 390 336 390 44 143,300 55,223,200 41 78.000 390 T/J 216,400 346 B 20,000 228 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 126,180,300 0 B 0 229 MTPS Meta Epsi Tbk. --U7---2 276 258 258 258 -18 4,400 1,135,200 8 80.625 258 T/J 12,100 0 B 0 230 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 231 MTSM Metro Realty Tbk. --U6---2 179 220 188 220 41 1,100 210,000 2 56.374 212 J 4,400 168 B 800 232 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 4,200 210,000 4 50.000 53 J 200 50 T/B 200 233 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 234 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 235 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 236 NATO Nusantara Properti Internasional Tbk. --U9---2 1,030 1,030 995 1,030 0 52,565,000 53,731,055,500 2,020 1,000.000 1,035 J 46,100 1,025 B 101,800 237 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 129 128 126 127 -2 13,600 1,733,700 7 75.595 127 T/J 5,000 126 B 6,500 238 NFCX NFC Indonesia Tbk. --U9---2 2,350 2,340 2,300 2,340 -10 1,500 3,488,000 4 126.486 2,340 T/J 2,300 2,290 B 400 239 NICK Charnic Capital Tbk. --U9---2 294 278 274 278 -16 30,200 8,275,600 2 139.000 280 J 10,000 0 B 0 240 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 241 NIRO City Retail Developments Tbk. --U6---2 137 155 137 155 18 3,638,500 551,273,500 42 147.619 155 T/J 623,000 147 B 216,700 242 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 71,605,300 0 B 0 243 OASA Protech Mitra Perkasa Tbk. --U7---2 360 0 0 360 0 0 0 0 189.474 400 J 1,000 350 B 2,000 244 OCAP Onix Capital Tbk. --U9---2 139 187 139 158 19 6,400 994,800 10 79.000 155 J 1,800 0 B 0 245 OKAS Ancora Indonesia Resources Tbk. --U9---2 90 109 90 91 1 424,000 40,391,100 43 227.676 92 J 11,300 91 T/B 10,300 246 OMRE Indonesia Prima Property Tbk --U6---2 610 0 0 610 0 0 0 0 29.211 760 J 100 610 B 2,200 247 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 71 71 69 69 -2 1,154,500 80,849,600 44 51.111 70 J 239,600 69 T/B 276,200 248 PALM Provident Agro Tbk. --U1---2 190 189 178 178 -12 21,600 3,846,000 7 48.651 180 J 15,000 0 B 0 249 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 76 75 73 73 -3 54,300 4,071,900 12 67.593 81 J 1,500 73 T/B 9,700 250 PCAR Prima Cakrawala Abadi Tbk. --U5---2 250 250 234 250 0 1,100 263,800 8 166.667 250 T/J 10,500 0 B 0 251 PDES Destinasi Tirta Nusantara Tbk --U9---2 650 645 620 645 -5 2,100 1,322,000 5 322.500 640 J 1,300 605 B 200 252 PEGE Panca Global Kapital Tbk. --U9---2 171 0 0 171 0 0 0 0 369.442 169 J 6,300 0 B 0 253 PEHA Phapros Tbk. --U5---2 800 800 775 800 0 34,000 27,106,500 12 66.778 800 T/J 2,000 775 B 100 254 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 338 0 0 338 0 0 0 0 450.667 338 J 1,600 0 B 0 255 PICO Pelangi Indah Canindo Tbk --U3---2 500 580 466 468 -32 18,100 9,322,200 24 72.000 468 T/J 2,500 0 B 0 256 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 844,600 0 B 0 257 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 113 126 111 112 -1 138,100 15,461,600 25 89.600 121 J 30,100 111 B 107,900 259 PNSE Pudjiadi & Sons Tbk. --U9---2 374 0 0 374 0 0 0 0 186.873 464 J 200 0 B 0 260 POLA Pool Advista Finance Tbk. --U8---2 50 51 51 51 1 200 10,200 1 37.778 50 J 11,800 0 B 0 261 POLI Pollux Investasi Internasional Tbk. --U6---2 915 985 860 930 15 300 277,500 3 56.881 905 J 1,000 860 B 100 262 POLU Golden Flower Tbk. --U4---2 1,675 1,675 1,625 1,625 -50 200 330,000 2 564.236 1,625 T/J 2,000 0 B 0 263 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 644,700 0 B 0 264 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 4,500 225,000 3 31.736 50 T/J 39,269,600 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 0 0 620 0 0 0 0 115.888 620 J 200 0 B 0 266 POSA Bliss Properti Indonesia Tbk. --U6---2 50 0 0 50 0 0 0 0 33.333 50 J 16,822,800 0 B 0 267 POWR Cikarang Listrindo Tbk. --M7---2 665 715 630 650 -15 6,619,100 4,388,558,000 297 43.333 650 T/J 146,600 645 B 3,100 268 PRIM Royal Prima Tbk. --U9---2 300 318 314 314 14 1,300 409,400 2 62.800 314 T/J 10,300 290 B 100 269 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 212 197 202 -8 54,312,800 11,092,960,200 3,334 655.355 202 T/J 1,045,800 200 B 65,400 270 PSDN Prasidha Aneka Niaga Tbk --U5---2 162 180 168 170 8 175,800 30,052,400 38 17.000 170 T/J 71,900 152 B 200 271 PSGO Palma Serasih Tbk. --U1---2 113 110 110 110 -3 800 88,000 2 104.762 110 T/J 77,200 0 B 0 272 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,616,400 0 B 0 273 PTPW Pratama Widya Tbk. --U7---2 740 690 690 690 -50 900 621,000 5 106.154 925 J 5,200 690 T/B 102,800 274 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 0 B 0 275 PURA Putra Rajawali Kencana Tbk. --U7---2 107 133 100 115 8 105,762,100 12,830,226,700 26,541 109.524 115 T/J 486,500 114 B 24,800 276 PYFA Pyridam Farma Tbk --U5---2 150 188 141 188 38 5,600 801,900 7 184.241 187 J 8,000 144 B 500 277 REAL Repower Asia Indonesia Tbk. --U6---2 60 57 56 56 -4 2,995,900 167,771,000 3,951 56.000 56 T/J 5,029,500 0 B 0 278 RIGS Rig Tenders Indonesia Tbk. --U7---2 224 244 210 210 -14 126,500 26,878,600 35 86.048 210 T/J 48,400 0 B 0 279 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 280 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 480 478 476 478 -2 1,100 524,800 7 293.252 478 T/J 98,200 474 B 600 281 RODA Pikko Land Development Tbk. --U6---2 52 53 51 52 0 75,500 3,860,800 7 83.027 52 T/J 13,500 51 B 830,900 282 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 185 168 168 -12 600 109,300 2 67.200 184 J 400 168 T/B 700 283 SAFE Steady Safe Tbk --U7---2 191 192 191 191 0 201,000 38,490,600 45 19.229 210 J 1,000 189 B 1,800 284 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 131 140 0 120,500 16,149,100 11 175.000 140 T/J 11,900 0 B 0 285 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 0 B 0 286 SATU Kota Satu Properti Tbk. --U6---2 50 51 50 51 1 4,200 210,200 2 43.590 50 J 758,400 0 B 0 287 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 288 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 0 289 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 498,500 24,925,000 7 27.536 50 T/J 995,700 0 B 0 290 SFAN Surya Fajar Capital Tbk. --U9---2 800 795 785 790 -10 13,900 10,989,000 10 420.213 790 T/J 900 785 B 1,200 291 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 0 292 SHIP Sillo Maritime Perdana Tbk. --U7---2 705 705 680 700 -5 126,700 88,806,000 32 500.000 700 T/J 44,900 680 B 500 293 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 294 SINI Singaraja Putra Tbk. --U3---2 1,200 1,245 1,245 1,245 45 200 249,000 2 1,152.778 1,200 J 8,500 0 B 0 295 SIPD Sierad Produce Tbk. --U3---2 980 0 0 980 0 0 0 0 1.089 990 J 60,100 980 B 300 296 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 372 J 25,900 280 B 1,000 297 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 298 SKRN Superkrane Mitra Utama Tbk. --M6---2 458 480 434 440 -18 558,100 248,982,600 33 62.857 442 J 10,000 440 T/B 15,000 299 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,530 4,530 4,410 4,470 -60 195,400 878,202,000 47 3,886.957 4,480 J 900 4,410 B 3,900 301 SMAR Smart Tbk. --U1---2 3,090 3,100 2,880 2,890 -200 16,500 47,743,000 28 954.867 3,080 J 200 2,890 T/B 1,000 302 SMDM Suryamas Dutamakmur Tbk. --U6---2 90 95 84 84 -6 15,100 1,269,500 3 10.643 84 T/J 8,900 0 B 0 303 SMMT Golden Eagle Energy Tbk. --U2---2 99 98 93 93 -6 2,000 189,800 8 217.574 93 T/J 28,200 0 B 0 304 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 305 SOSS Shield On Service Tbk. --U9---2 400 0 0 400 0 0 0 0 144.928 398 J 1,000 372 B 100 306 SOTS Satria Mega Kencana Tbk. --U9---2 234 0 0 234 0 0 0 0 141.818 218 J 800 0 B 0 307 SPTO Surya Pertiwi Tbk. --M9K--2 700 660 655 655 -45 2,600 1,713,000 6 56.466 825 J 61,800 655 T/B 9,600 308 SQMI Wilton Makmur Indonesia Tbk. --U9---2 262 244 244 244 -18 158,800 38,747,200 25 138.654 244 T/J 8,672,400 0 B 0 309 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,020 3,090 2,820 2,830 -190 70,200 205,319,000 93 51.455 2,830 T/J 50,500 2,820 B 200 310 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 490 J 600 0 B 0 311 STTP Siantar Top Tbk. --U5---2 6,000 0 0 6,000 0 0 0 0 3,545.471 6,000 J 200 0 B 0 312 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 313 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,750 J 100 0 B 0 314 SURE Super Energy Tbk. --U2---2 2,960 2,950 2,930 2,930 -30 5,000 14,701,000 3 1,890.323 2,960 J 33,300 2,930 T/B 800 315 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 90 83 83 -6 318,400 26,877,500 76 51.875 83 T/J 237,500 0 B 0 316 TALF Tunas Alfin Tbk. --U3---2 268 0 0 268 0 0 0 0 67.848 266 J 500 0 B 0 317 TAMA Lancartama Sejati Tbk. --U6---2 206 206 192 194 -12 442,500 86,174,900 82 110.857 195 J 20,000 194 T/B 68,000 318 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 110 111 103 103 -7 61,733,900 6,584,958,800 169 941.069 103 T/J 120,900 0 B 0 319 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 765 J 20,000 0 B 0 320 TCPI Transcoal Pacific Tbk. --U7---2 5,125 5,175 4,800 4,840 -285 8,639,700 43,064,650,500 7,851 3,507.246 4,840 T/J 1,800 4,830 B 25,000 321 TEBE Dana Brata Luhur Tbk. --M7---2 1,715 1,710 1,705 1,705 -10 290,000 495,108,500 139 155.708 1,705 T/J 16,100 1,700 B 69,700 322 TFAS Telefast Indonesia Tbk. --U9---2 158 159 147 147 -11 56,200 8,497,100 41 81.667 147 T/J 112,900 0 B 0 323 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 0 0 322 0 0 0 0 72.970 0 J 0 324 B 3,300 324 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 5,400 5,400 0 200 1,080,000 1 4,437.505 5,400 T/J 100 0 B 0 325 TIFA Tifa Finance Tbk. --U8---2 200 200 200 200 0 9,900 1,980,000 5 100.000 210 J 2,200 200 T/B 10,400 326 TIRA Tira Austenite Tbk --U9---2 254 272 254 272 18 32,400 8,426,800 17 122.075 272 T/J 17,600 264 B 200 327 TMPO Tempo Intimedia Tbk. --U9---2 140 0 0 140 0 0 0 0 48.635 140 J 100 131 B 2,300 328 TNCA Trimuda Nuansa Citra Tbk. --U7---2 250 248 240 246 -4 420,000 103,627,000 10 164.000 248 J 2,200 0 B 0 329 TOTO Surya Toto Indonesia Tbk. --U3---2 216 216 202 204 -12 81,600 16,811,400 34 661.758 208 J 12,700 204 T/B 91,700 330 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,500 6,650 6,050 6,500 0 1,933,200 12,316,210,000 737 1,503.186 6,500 T/J 39,600 6,450 B 5,000 331 TPMA Trans Power Marine Tbk. --U7---2 298 0 0 298 0 0 0 0 129.565 294 J 100 0 B 0 332 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 333 TRIN Perintis Triniti Properti Tbk. --U6---2 165 164 154 154 -11 735,300 114,135,500 85 77.000 154 T/J 66,100 0 B 0 334 TRIS Trisula International Tbk. --U4---2 292 298 288 296 4 43,200 12,629,200 6 98.667 300 J 1,000,000 286 B 34,100 335 TRUK Guna Timur Raya Tbk. --U7---2 72 70 70 70 -2 105,600 7,392,000 18 30.435 72 J 102,500 70 T/B 49,600 336 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 350 J 12,100 0 B 0 337 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,360 J 7,500 0 B 0 338 UNIT Nusantara Inti Corpora Tbk --U4---2 188 0 0 188 0 0 0 0 4.667 184 J 200 0 B 0 339 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,940 1,935 1,895 1,900 -40 36,700 70,171,000 21 158.333 1,900 T/J 19,800 1,895 B 500 340 VINS Victoria Insurance Tbk. --U8---2 103 109 96 99 -4 26,400 2,549,500 31 94.286 99 T/J 24,500 0 B 0 341 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 129 J 5,000 0 B 0 342 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 85 J 5,400 78 B 100 343 WICO Wicaksana Overseas International Tbk. --U9---2 505 0 0 505 0 0 0 0 26.105 490 J 100 0 B 0 344 WOWS Ginting Jaya Energi Tbk. --U2---2 71 69 67 67 -4 200,100 13,408,600 39 14.889 67 T/J 11,287,100 0 B 0 345 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 44,200 2,210,000 9 13.298 50 T/J 1,467,700 0 B 0 346 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 182 B 5,500 347 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 0 0 192 0 0 0 0 91.089 200 J 11,500 0 B 0 348 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 31,000 0 B 0 349 ZINC Kapuas Prima Coal Tbk. --U2---2 278 284 268 272 -6 56,292,400 15,773,405,000 230 969.662 272 T/J 846,200 270 B 4,900 350 ZONE Mega Perintis Tbk. --U4---2 426 426 420 426 0 139,100 58,965,600 22 142.953 426 T/J 14,700 422 B 200 Total 956,691,600 626,709,715,800 84,403 1,827,720,300 10,010,000 Jakarta, 16 March 2020 Trading Division