List of Securities Quotation Development Board: Date: Thursday, 19 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 0 564,800 28,240,000 24 87.719 50 T/J 17,336,500 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 3,000 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 610 610 570 570 -40 19,600 11,193,500 17 29.610 610 J 12,000 570 T/B 6,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 432 428 416 428 -4 414,800 173,402,200 24 389.091 420 J 8,500 416 B 6,900 5 AGRS Bank IBK Indonesia Tbk. --U8---2 140 0 0 140 0 0 0 0 127.273 140 J 207,900 139 B 100 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 51 51 1 300 15,300 2 192.286 50 J 6,900 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 50 50 50 0 100 5,000 1 75.893 50 T/J 1,676,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 348 348 348 -18 100 34,800 1 45.905 348 T/J 19,800 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 288 284 280 280 -8 2,000 563,000 3 140.000 280 T/J 2,500 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 440 0 0 440 0 0 0 0 322.479 440 J 400 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 308 382 380 380 72 200 76,200 2 63.973 380 T/J 18,600 378 B 300 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 0 0 220 0 0 0 0 33.846 210 J 15,000 0 B 0 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 298 J 200 0 B 0 15 AMAR Bank Amar Indonesia Tbk. --U8---2 190 180 177 177 -13 4,700 833,100 10 101.724 177 T/J 164,800 0 B 0 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 370 0 0 370 0 0 0 0 289.062 360 J 100 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,350 0 0 2,350 0 0 0 0 123.684 2,190 J 50,000 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,000 50,000 2 125.000 50 T/J 17,515,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 160 206 161 165 5 24,400 4,412,200 12 10.563 202 J 15,800 165 T/B 3,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 660 700 0 3,800 2,592,000 6 744.554 870 J 700 700 T/B 2,900 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---2 580 600 580 580 0 200 118,000 2 38.667 580 T/J 499,900 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,770 1,680 1,650 1,650 -120 700 1,165,500 5 699.153 1,650 T/J 9,500 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---2 428 0 0 428 0 0 0 0 248.274 400 J 3,400 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 2,360 2,220 2,200 2,200 -160 28,400 62,546,000 12 1,666.667 0 J 0 2,200 T/B 3,000 28 ASBI Asuransi Bintang Tbk. --U8---2 214 264 200 264 50 4,700 969,800 7 200.410 244 J 3,700 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 109 108 102 102 -7 97,600 10,287,800 29 68.000 102 T/J 10,200 0 B 0 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 380 380 372 372 -8 23,053,400 8,655,643,600 431 354.286 374 J 19,300 372 T/B 492,300 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,040 2,000 2,000 2,000 -40 100 200,000 1 780.357 1,900 J 5,000 0 B 0 32 AYLS Agro Yasa Lestari Tbk. --U9---2 51 55 50 50 -1 3,158,100 161,208,700 272 50.000 51 J 151,300 50 T/B 2,192,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 100 5,000 1 57.388 50 T/J 48,700,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 331.773 430 J 2,000 0 B 0 35 BAJA Saranacentral Bajatama Tbk. --U3---2 50 50 50 50 0 47,000 2,350,000 12 20.000 50 T/J 248,700 0 B 0 36 BALI Bali Towerindo Sentra Tbk. --U7---2 705 0 0 705 0 0 0 0 881.250 660 J 3,400 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 14,300 715,000 2 33.333 50 T/J 62,254,800 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,045 J 15,000 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 96 90 90 90 -6 2,000 180,000 2 72.000 100 J 100,000 90 T/B 100 40 BBLD Buana Finance Tbk. --U8---2 440 0 0 440 0 0 0 0 174.863 436 J 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 500 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 45.455 50 J 7,341,300 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 214 202 200 200 -14 73,400 14,680,400 31 58.824 200 T/J 502,600 0 B 0 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,100 105,000 3 217.306 50 T/J 397,014,800 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 930 900 865 880 -50 3,300 2,942,000 4 586.667 875 J 11,600 0 B 0 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 180 210 168 197 17 20,465,400 4,015,667,300 2,735 187.619 197 T/J 60,200 196 B 105,800 47 BFIN BFI Finance Indonesia Tbk. --M8---2 322 310 300 300 -22 1,333,700 400,322,000 77 1,537.358 302 J 27,900 300 T/B 88,700 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 100 5,000 1 48.544 50 T/J 1,831,300 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 181 0 0 181 0 0 0 0 18.100 179 J 200 0 B 0 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 390,900 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 500 25,000 1 35.714 50 T/J 44,532,100 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,084,000 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 80,500 0 B 0 54 BKSW Bank QNB Indonesia Tbk. --U8---2 145 0 0 145 0 0 0 0 332.721 144 J 7,500 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---2 478 478 468 474 -4 94,700 44,614,200 113 364.615 474 T/J 42,700 472 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 3,000 690,000 2 71.875 276 J 200 230 T/B 9,500 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 5,000 250,000 4 0.172 50 T/J 67,777,700 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,560 1,550 1,560 5 78,800 122,468,500 66 1,514.563 1,560 T/J 28,600 1,545 B 48,700 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 145 150 135 135 -10 43,400 6,244,900 26 77.143 135 T/J 109,400 0 B 0 61 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 760 J 12,600 0 B 0 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 56 56 53 53 -3 272,400 14,553,500 54 13.250 53 T/J 93,900 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 209,300 1,180 B 334,500 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 0 200 10,000 2 7.874 50 T/J 70,749,700 0 B 0 66 BRNA Berlina Tbk. --U3---2 1,045 975 975 975 -70 100 97,500 1 731.543 975 T/J 100 0 B 0 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,720 1,720 1,600 1,670 -50 5,000 8,269,000 23 85.641 1,670 T/J 400 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 38,007,400 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 138 129 129 129 -9 400 51,600 4 430.819 129 T/J 54,500 0 B 0 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,200 1,300 1,150 1,200 0 1,300 1,585,000 8 203.390 1,190 J 100 1,130 B 100 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 92,100 4,605,000 45 2.902 50 T/J 431,443,600 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 76 76 71 71 -5 5,700 407,100 6 54.615 71 T/J 320,000 0 B 0 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 600 30,000 3 29.762 50 T/J 547,100 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 0 0 186 0 0 0 0 93.000 173 J 100 0 B 0 76 CARE Metro Healthcare Indonesia Tbk. --U9---2 138 151 130 133 -5 11,773,500 1,603,328,900 2,153 129.126 134 J 77,000 133 T/B 7,900 77 CASA Capital Financial Indonesia Tbk. --U8---2 390 388 380 388 -2 400,200 155,276,600 7 708.844 388 T/J 109,300 0 B 0 78 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 520 J 400 0 B 0 79 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 171 180 160 160 -11 200,000 32,204,300 57 64.000 160 T/J 446,600 0 B 0 80 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 51 50 51 1 620,100 31,005,100 20 326.400 51 T/J 408,600 0 B 0 81 CINT Chitose Internasional Tbk. --U5---2 274 272 260 272 -2 31,300 8,381,400 8 82.424 272 T/J 3,100 260 B 100 82 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 1,815 1,815 1,815 -135 51,600 93,654,000 6 6,586.109 1,815 T/J 4,400 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 2,590 2,610 2,500 2,530 -60 404,200 1,038,383,000 41 1,405.556 2,530 T/J 1,700 2,440 B 100 85 CLPI Colorpak Indonesia Tbk. --U9---2 500 500 466 466 -34 32,400 15,149,800 28 233.000 480 J 54,100 466 T/B 200 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---2 250 0 0 250 0 0 0 0 454.545 250 J 1,200 0 B 0 89 COCO Wahana Interfood Nusantara Tbk. --U5---2 835 835 800 835 0 7,200 5,886,000 9 421.717 920 J 12,200 800 B 4,400 90 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 12,500 625,000 92 38.462 50 T/J 50,764,200 0 B 0 91 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 11,000 550,000 2 40.000 50 T/J 10,612,600 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 1,563,900 0 B 0 93 CSRA Cisadane Sawit Raya Tbk. --U1---2 510 500 476 476 -34 7,381,700 3,525,001,400 548 380.800 476 T/J 371,500 0 B 0 94 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 10,000 500,000 4 2.105 50 T/J 162,000 0 B 0 95 DADA Diamond Citra Propertindo Tbk. --U6---2 236 292 224 290 54 6,266,000 1,644,593,600 1,525 284.314 292 J 304,800 290 T/B 53,500 96 DAYA Duta Intidaya Tbk. --U9---2 294 0 0 294 0 0 0 0 164.154 294 J 800 0 B 0 97 DEAL Dewata Freightinternational Tbk. --U7---2 152 142 142 142 -10 46,500 6,603,000 16 94.667 142 T/J 6,089,200 0 B 0 98 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 0 0 1,720 0 0 0 0 3,452.290 1,720 J 800 1,715 B 700 99 DFAM Dafam Property Indonesia Tbk. --U9---2 362 362 352 352 -10 54,500 19,549,000 42 306.087 362 J 96,900 0 B 0 100 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 1,700 T/J 1,400 1,695 B 1,100 101 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,400 1,505 1,305 1,305 -95 300 426,000 3 44.237 1,305 T/J 5,000 0 B 0 102 DKFT Central Omega Resources Tbk. --M2---2 79 78 74 74 -5 10,803,600 800,044,900 170 190.085 75 J 27,400 74 T/B 4,933,000 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 68 64 64 64 -4 1,139,200 72,908,800 20 27.826 64 T/J 2,687,500 0 B 0 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,440 3,240 3,440 -40 13,700 47,068,000 16 3,021.812 3,450 J 10,500 0 B 0 105 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,800 J 22,800 0 B 0 106 DWGL Dwi Guna Laksana Tbk. --U9---2 240 224 224 224 -16 2,400 537,600 1 149.333 224 T/J 35,200 0 B 0 107 EAST Eastparc Hotel Tbk. --M9---2 55 54 52 52 -3 1,250,200 65,134,600 65 39.098 52 T/J 4,178,200 0 B 0 108 ECII Electronic City Indonesia Tbk. --U9---2 720 0 0 720 0 0 0 0 17.778 720 J 10,000 680 B 10,000 109 EMDE Megapolitan Developments Tbk. --U6---2 200 0 0 200 0 0 0 0 80.000 190 J 310,800 0 B 0 110 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 8,400 420,000 7 4.169 50 T/J 29,215,500 0 B 0 111 ENVY Envy Technologies Indonesia Tbk. --U9---2 242 226 226 226 -16 156,900 35,459,400 7 61.081 226 T/J 15,435,200 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,000 2,000 2,000 -150 300 600,000 2 1,399.296 2,000 T/J 6,100 0 B 0 113 ERTX Eratex Djaja Tbk. --U4---2 137 137 137 137 0 200 27,400 1 58.146 136 J 2,000 0 B 0 114 ESIP Sinergi Inti Plastindo Tbk. --U3---2 148 148 138 142 -6 42,600 6,024,400 9 87.117 142 T/J 21,700 0 B 0 115 ESTA Esta Multi Usaha Tbk. --U9---2 171 160 160 160 -11 16,100 2,576,000 5 133.333 160 T/J 1,265,600 0 B 0 116 FAST Fast Food Indonesia Tbk. --U9---2 1,060 1,060 1,010 1,010 -50 539,700 545,339,000 31 3,176.800 1,010 T/J 2,144,100 0 B 0 117 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---2 102 95 95 95 -7 82,000 7,790,000 24 19.000 95 T/J 2,894,700 0 B 0 119 FISH FKS Multi Agro Tbk. --U9---2 2,050 2,000 2,000 2,000 -50 100 200,000 1 1,600.000 2,000 T/J 2,200 0 B 0 120 FITT Hotel Fitra International Tbk. --U9---2 50 53 50 50 0 39,100 1,955,300 13 49.020 53 J 5,100 50 T/B 162,200 121 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 122 FOOD Sentra Food Indonesia Tbk. --U5---2 70 67 66 66 -4 190,500 12,587,900 48 48.889 66 T/J 10,200 0 B 0 123 FORU Fortune Indonesia Tbk --U9---2 97 91 91 91 -6 5,500 500,500 2 70.000 91 T/J 10,000 0 B 0 124 FPNI Lotte Chemical Titan Tbk. --U3---2 59 62 55 55 -4 255,000 14,026,700 50 16.683 55 T/J 662,400 0 B 0 125 FUJI Fuji Finance Indonesia Tbk. --U8---2 97 100 96 100 3 146,900 14,217,700 18 90.909 99 J 1,000 96 B 19,100 126 GDST Gunawan Dianjaya Steel Tbk. --U3---2 50 50 50 50 0 234,000 11,700,000 23 31.250 50 T/J 610,100 0 B 0 127 GEMA Gema Grahasarana Tbk. --U9---2 354 342 342 342 -12 10,000 3,420,000 3 760.000 342 T/J 1,600 0 B 0 128 GGRP Gunung Raja Paksi Tbk. --U3---2 354 350 330 346 -8 18,200 6,232,800 15 41.190 346 T/J 14,000 0 B 0 129 GLOB Global Teleshop Tbk. --U9---2 330 0 0 330 0 0 0 0 28.696 308 J 3,800 0 B 0 130 GLVA Galva Technologies Tbk. --U9---2 200 204 188 200 0 224,100 44,580,600 23 88.496 200 T/J 18,500 189 B 100 131 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,425 18,425 18,425 425 300 5,527,500 3 3,204.348 18,425 T/J 100 0 B 0 132 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 206 0 0 206 0 0 0 0 121.893 196 J 100 0 B 0 133 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---2 129 0 0 129 0 0 0 0 10.378 128 J 4,000 0 B 0 135 GTBO Garda Tujuh Buana Tbk --U2---2 79 79 75 79 0 145,100 10,978,700 24 68.696 81 J 10,000 79 T/B 22,800 136 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 6,576,900 0 B 0 137 HELI Jaya Trishindo Tbk. --U7---2 140 132 132 132 -8 27,500 3,630,000 2 120.000 170 J 41,000 132 T/B 200 138 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---2 995 1,000 930 930 -65 34,348,800 33,117,555,000 154 885.714 930 T/J 50,807,100 0 B 0 140 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 400 20,000 2 38.462 50 T/J 41,007,800 0 B 0 141 IBFN Intan Baruprana Finance Tbk. --U8---2 312 292 292 292 -20 100 29,200 1 20.643 312 J 20,000 0 B 0 142 ICON Island Concepts Indonesia Tbk. --U9---2 63 73 61 61 -2 11,500 767,900 11 117.092 67 J 18,800 59 B 10,000 143 IFSH Ifishdeco Tbk. --U2---2 440 450 410 410 -30 400 172,000 3 93.182 410 T/J 33,300 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---2 143 193 141 193 50 26,017,600 4,604,893,500 2,373 160.833 193 T/J 433,600 192 B 3,262,800 146 IKBI Sumi Indo Kabel Tbk. --U4---2 260 280 260 260 0 300 80,000 2 23.579 256 J 500 0 B 0 147 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,020 1,040 0 281,500 292,666,000 51 273.684 1,040 T/J 67,600 1,020 B 1,000 148 INAI Indal Aluminium Industry Tbk. --U3---2 326 0 0 326 0 0 0 0 119.021 406 J 200 326 B 100 149 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,090,900 0 B 0 150 INDO Royalindo Investa Wijaya Tbk. --U6---2 55 55 52 55 0 351,400 18,564,700 124 50.000 58 J 10,000 55 T/B 2,206,600 151 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 2,600 130,000 26 4.000 50 T/J 1,756,600 0 B 0 152 INOV Inocycle Technology Group Tbk. --M3---2 260 258 254 254 -6 1,100 283,000 2 101.600 254 T/J 10,400 242 B 100 153 INPP Indonesian Paradise Property Tbk. --U9---2 670 740 700 700 30 8,400 6,037,000 11 666.667 705 J 5,000 625 B 100 154 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,600 3,540 3,590 -60 416,700 1,495,950,000 42 1,300.725 3,550 J 6,000 3,510 B 100 155 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 2,000 0 B 0 156 INTA Intraco Penta Tbk. --U9---2 400 400 372 372 -28 11,200 4,170,800 9 262.229 372 T/J 2,700 0 B 0 157 INTD Inter Delta Tbk --U9---2 216 202 202 202 -14 29,200 5,898,400 10 62.210 202 T/J 183,800 0 B 0 158 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 286 300 266 266 -20 2,442,200 677,257,400 474 16.220 268 J 22,700 266 T/B 4,000 159 IPCM Jasa Armada Indonesia Tbk. --U7---2 104 105 97 97 -7 127,400 12,387,100 81 25.526 98 J 2,200 97 T/B 6,900 160 IRRA Itama Ranoraya Tbk. --U9---2 496 494 468 472 -24 1,836,600 874,272,200 213 126.203 472 T/J 93,200 470 B 24,200 161 ITIC Indonesian Tobacco Tbk. --U5---2 2,460 3,070 2,320 3,070 610 7,977,200 21,820,497,000 3,860 1,395.455 3,070 T/J 184,600 3,060 B 100 162 ITMA Sumber Energi Andalan Tbk. --U9---2 236 236 220 220 -16 25,077,500 5,617,125,800 32 63.309 220 T/J 9,700 0 B 0 163 JAST Jasnita Telekomindo Tbk. --U7---2 820 820 765 765 -55 627,500 501,924,000 42 310.976 765 T/J 6,316,200 0 B 0 164 JAYA Armada Berjaya Trans Tbk. --U7---2 61 68 57 57 -4 713,700 41,388,300 72 19.792 58 J 19,800 0 B 0 165 JECC Jembo Cable Company Tbk. --U4---2 6,000 5,650 5,650 5,650 -350 100 565,000 1 428.209 5,850 J 200 0 B 0 166 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 215,243,200 0 B 0 167 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 510 J 1,000 500 B 1,000 168 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---2 468 466 440 466 -2 12,100 5,326,600 5 332.857 440 J 14,800 0 B 0 170 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 920 920 920 -60 2,000 1,840,000 3 198.139 1,000 J 100 0 B 0 171 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 950 950 900 920 -30 737,000 683,274,500 46 2,044.444 950 J 116,200 900 B 5,300 172 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 1,100 55,000 2 8.464 50 T/J 333,900 0 B 0 173 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 27,000 1,350,000 10 33.333 50 T/J 2,202,600 0 B 0 174 KBLM Kabelindo Murni Tbk. --U4---2 220 214 206 206 -14 32,800 6,902,600 13 6.867 234 J 2,900 206 T/B 8,400 175 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 344 J 1,500 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---2 740 740 690 690 -50 111,200 78,871,500 28 172.500 690 T/J 400 0 B 0 178 KEJU Mulia Boga Raya Tbk. --U5---2 730 720 680 715 -15 36,600 24,934,500 18 95.333 710 J 200 0 B 0 179 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 3,599,300 0 B 0 180 KIOS Kioson Komersial Indonesia Tbk. --U9---2 198 198 198 198 0 1,000 198,000 2 66.000 198 T/J 8,100 0 B 0 181 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 0 0 1,265 0 0 0 0 626.238 1,265 J 100 0 B 0 182 KMTR Kirana Megatara Tbk. --U3---2 166 166 155 155 -11 98,100 15,337,000 14 33.843 155 T/J 43,000 0 B 0 183 KOIN Kokoh Inti Arebama Tbk --U9---2 130 129 121 129 -1 1,500 183,100 4 87.265 128 J 5,300 0 B 0 184 KONI Perdana Bangun Pusaka Tbk --U9---2 600 565 565 565 -35 200 113,000 1 118.947 735 J 100 565 T/B 1,100 185 KOPI Mitra Energi Persada Tbk. --U7---2 580 580 580 580 0 13,100 7,598,000 5 146.835 585 J 10,000 575 B 400 186 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 20,200 1,010,000 3 29.762 50 T/J 1,764,300 0 B 0 187 KPIG MNC Land Tbk. --M9---2 126 126 120 124 -2 10,594,300 1,306,667,500 547 266.822 125 J 1,305,500 123 B 502,900 188 KRAH Grand Kartech Tbk. --U4---2 955 910 890 890 -65 2,000 1,800,000 2 323.636 890 T/J 52,000 0 B 0 189 LAND Trimitra Propertindo Tbk. --U6---2 422 394 394 394 -28 56,300 22,182,200 6 101.026 422 J 3,000 0 B 0 190 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 40,421,700 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---2 334 328 314 314 -20 65,200 20,677,200 11 150.962 326 J 71,100 314 T/B 4,000 193 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 100 5,000 1 15.714 50 T/J 2,186,500 0 B 0 194 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 89 76 89 8 1,800 139,400 4 12.987 76 J 145,900 0 B 0 195 LMSH Lionmesh Prima Tbk. --U3---2 256 0 0 256 0 0 0 0 35.556 242 J 100 240 B 2,300 196 LPIN Multi Prima Sejahtera Tbk --U4---2 157 0 0 157 0 0 0 0 71.614 0 J 0 147 B 800 197 LPLI Star Pacific Tbk --U9---2 75 87 70 70 -5 22,100 1,645,600 24 2.159 70 T/J 200,700 0 B 0 198 LPPS Lippo Securities Tbk. --U8---2 69 68 65 68 -1 3,400 224,000 5 4.619 68 T/J 2,800 0 B 0 199 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 157 146 153 -3 2,100 321,800 7 17.000 152 J 100 0 B 0 200 LUCK Sentral Mitra Informatika Tbk. --U9---2 444 414 414 414 -30 18,900 7,824,600 20 144.755 414 T/J 1,593,800 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 54,875,900 0 B 0 203 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,210 3,000 3,000 3,000 -210 100 300,000 1 142.857 3,000 T/J 440,700 0 B 0 204 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,585 1,585 1,585 -20 200 317,000 1 94.345 1,580 J 800 0 B 0 205 MARI Mahaka Radio Integra Tbk. --M9---2 188 0 0 188 0 0 0 0 250.667 175 J 32,900 0 B 0 206 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,495 1,495 1,395 1,395 -100 9,500 13,621,500 31 107.308 1,395 T/J 5,000 0 B 0 207 MCAS M Cash Integrasi Tbk. --U9---2 1,400 1,440 1,305 1,340 -60 1,400 1,903,500 7 96.751 1,340 T/J 78,400 0 B 0 208 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,100 1,100 1,030 1,035 -65 212,978,200 222,484,213,000 6,061 269.888 1,035 T/J 1,221,900 1,030 B 836,800 209 MDKI Emdeki Utama Tbk. --U3---2 157 157 147 155 -2 16,200 2,393,000 9 36.273 147 J 73,500 0 B 0 210 MERK Merck Tbk. --U5---2 1,500 1,500 1,395 1,395 -105 51,100 71,403,000 36 3,678.118 1,395 T/J 59,300 0 B 0 211 MFIN Mandala Multifinance Tbk. --U8---2 1,025 990 955 955 -70 860,700 844,968,500 13 979.487 955 T/J 1,509,300 0 B 0 212 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 310 372 290 372 62 18,700 5,547,600 24 186.000 372 T/J 4,400 0 B 0 213 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---2 296 296 276 292 -4 7,200 2,001,000 17 59.592 294 J 200,000 0 B 0 215 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 5,306,300 6,367,560,000 6 436.364 1,270 J 100 1,200 T/B 2,363,700 216 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 200 10,000 2 238.095 50 T/J 1,951,600 0 B 0 217 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,967,900 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 14,180,600 0 B 0 220 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,750 J 6,000 0 B 0 221 MLIA Mulia Industrindo Tbk --U3---2 450 452 440 448 -2 3,155,100 1,411,167,000 111 74.823 448 T/J 39,500 438 B 40,800 222 MMLP Mega Manunggal Property Tbk. --M6---2 135 142 131 137 2 938,200 129,565,500 97 23.419 137 T/J 12,400 131 B 300 223 MOLI Madusari Murni Indah Tbk. --U3---2 1,075 1,085 1,070 1,070 -5 700 751,500 3 184.483 1,070 T/J 1,500 0 B 0 224 MPOW Megapower Makmur Tbk. --U7---2 52 52 50 50 -2 219,400 10,998,600 35 25.000 50 T/J 861,900 0 B 0 225 MPRO Maha Properti Indonesia Tbk. --U6---2 945 920 880 880 -65 600 537,000 5 800.000 880 T/J 4,300 0 B 0 226 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,375 5,275 5,000 5,275 -100 200 1,027,500 2 478.465 5,000 J 500 0 B 0 227 MSIN MNC Studios International Tbk. --M9---2 366 382 356 360 -6 233,900 84,294,200 73 72.000 360 T/J 342,400 358 B 20,000 228 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 147,460,100 0 B 0 229 MTPS Meta Epsi Tbk. --U7---2 240 236 224 224 -16 2,100 475,000 5 70.000 224 T/J 2,800 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---2 230 0 0 230 0 0 0 0 58.937 214 J 4,500 0 B 0 232 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 10,100 505,000 4 50.000 50 T/J 480,000 0 B 0 233 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---2 186 0 0 186 0 0 0 0 180.583 173 J 6,600 0 B 0 236 NATO Nusantara Properti Internasional Tbk. --U9---2 1,050 1,050 1,030 1,050 0 51,599,400 53,674,651,000 570 1,019.417 1,050 T/J 21,500 1,025 B 45,400 237 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 149 159 139 139 -10 2,900 409,900 4 82.738 139 T/J 12,100 0 B 0 238 NFCX NFC Indonesia Tbk. --U9---2 2,340 2,350 2,180 2,330 -10 6,600 14,750,000 15 125.946 2,310 J 6,700 0 B 0 239 NICK Charnic Capital Tbk. --U9---2 276 264 260 260 -16 12,600 3,296,800 6 130.000 260 T/J 400 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---2 155 155 145 155 0 3,022,200 463,966,800 30 147.619 155 T/J 898,300 145 B 53,400 242 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 56,692,300 0 B 0 243 OASA Protech Mitra Perkasa Tbk. --U7---2 360 336 336 336 -24 200 67,200 2 176.842 400 J 5,000 336 T/B 1,000 244 OCAP Onix Capital Tbk. --U9---2 162 162 160 160 -2 2,700 433,000 8 80.000 158 J 2,000 0 B 0 245 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 93 93 93 8 100 9,300 1 232.680 85 J 700 0 B 0 246 OMRE Indonesia Prima Property Tbk --U6---2 570 540 540 540 -30 100 54,000 1 25.859 710 J 100 540 T/B 3,300 247 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 68 91 65 91 23 41,075,400 3,382,333,600 2,945 67.407 0 J 0 91 T/B 824,500 248 PALM Provident Agro Tbk. --U1---2 178 178 178 178 0 55,000 9,790,000 1 48.651 178 T/J 395,300 0 B 0 249 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 79 79 75 75 -4 8,000 616,500 7 69.444 76 J 3,000 75 T/B 200 250 PCAR Prima Cakrawala Abadi Tbk. --U5---2 260 258 242 258 -2 400 98,400 3 172.000 254 J 1,000 0 B 0 251 PDES Destinasi Tirta Nusantara Tbk --U9---2 645 800 600 600 -45 1,400 889,000 5 300.000 700 J 1,100 0 B 0 252 PEGE Panca Global Kapital Tbk. --U9---2 171 168 168 168 -3 10,000 1,680,000 4 362.961 168 T/J 6,800 0 B 0 253 PEHA Phapros Tbk. --U5---2 745 750 695 700 -45 142,900 101,280,500 48 58.431 750 J 5,200 725 B 100 254 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 318 J 1,000 0 B 0 255 PICO Pelangi Indah Canindo Tbk --U3---2 492 500 458 494 2 16,500 8,109,200 19 76.000 494 T/J 1,900 0 B 0 256 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,702,200 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---2 105 105 98 100 -5 9,200 924,500 16 80.000 100 T/J 300 99 B 19,400 259 PNSE Pudjiadi & Sons Tbk. --U9---2 476 494 494 494 18 100 49,400 1 246.832 494 T/J 5,300 0 B 0 260 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 400 20,000 2 37.037 50 T/J 10,500 0 B 0 261 POLI Pollux Investasi Internasional Tbk. --U6---2 945 880 880 880 -65 400 352,000 3 53.823 880 T/J 300 0 B 0 262 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,500 0 B 0 263 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 1,200 60,000 2 0.429 50 T/J 1,711,800 0 B 0 264 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 41,034,200 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 0 0 620 0 0 0 0 115.888 660 J 400 0 B 0 266 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 800 40,000 2 33.333 50 T/J 22,419,900 0 B 0 267 POWR Cikarang Listrindo Tbk. --M7---2 625 615 585 585 -40 10,964,800 6,578,700,500 169 39.000 585 T/J 1,599,900 0 B 0 268 PRIM Royal Prima Tbk. --U9---2 310 316 316 316 6 100 31,600 1 63.200 312 J 5,000 290 B 1,100 269 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 204 191 202 2 63,806,400 12,620,119,700 6,643 655.355 202 T/J 703,300 200 B 5,100 270 PSDN Prasidha Aneka Niaga Tbk --U5---2 159 158 148 148 -11 46,600 7,129,800 2 14.800 148 T/J 1,300 0 B 0 271 PSGO Palma Serasih Tbk. --U1---2 103 100 100 100 -3 500 50,000 2 95.238 100 T/J 113,300 0 B 0 272 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,222,700 0 B 0 273 PTPW Pratama Widya Tbk. --U7---2 650 645 610 640 -10 27,300 17,219,000 7 98.462 650 J 10,000 640 T/B 22,800 274 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 275 PURA Putra Rajawali Kencana Tbk. --U7---2 100 101 93 93 -7 58,574,200 5,521,415,400 5,666 88.571 93 T/J 6,191,900 0 B 0 276 PYFA Pyridam Farma Tbk --U5---2 170 170 169 169 -1 200 33,900 2 165.621 169 T/J 6,700 0 B 0 277 REAL Repower Asia Indonesia Tbk. --U6---2 65 70 61 61 -4 99,518,800 6,394,024,300 8,892 61.000 61 T/J 1,869,700 0 B 0 278 RIGS Rig Tenders Indonesia Tbk. --U7---2 183 172 171 171 -12 97,500 16,680,500 19 70.068 181 J 200 171 T/B 4,800 279 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---2 472 470 468 470 -2 885,800 416,125,800 65 288.344 470 T/J 36,700 468 B 500 281 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 130,000 6,500,000 11 79.834 50 T/J 50,000 0 B 0 282 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 170 170 170 5 200 34,000 1 68.000 168 J 10,000 154 B 100 283 SAFE Steady Safe Tbk --U7---2 193 194 180 193 0 209,100 40,298,200 61 19.431 194 J 1,000 185 B 100 284 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 0 0 139 0 0 0 0 173.750 139 J 10,900 137 B 2,500 285 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 1,165 J 5,000 0 B 0 286 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 932,100 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 0 0 50 0 0 0 0 27.536 50 J 3,093,500 0 B 0 290 SFAN Surya Fajar Capital Tbk. --U9---2 795 790 775 775 -20 25,300 19,768,500 12 412.234 775 T/J 900 770 B 7,300 291 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 4,270 4,270 4,270 -320 200 854,000 1 198.430 4,270 T/J 500 0 B 0 292 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 660 635 655 0 374,900 246,475,500 42 467.857 655 T/J 3,000 635 B 1,400 293 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 1,245 0 0 1,245 0 0 0 0 1,152.778 1,200 J 100 0 B 0 295 SIPD Sierad Produce Tbk. --U3---2 980 0 0 980 0 0 0 0 1.089 980 J 67,000 915 B 500 296 SKBM Sekar Bumi Tbk. --U5---2 352 438 328 350 -2 3,500 1,230,200 6 304.348 340 J 1,800 328 B 100 297 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---2 438 540 408 408 -30 1,083,000 442,136,400 29 58.286 438 J 10,000 408 T/B 495,500 299 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 4,260 4,350 4,260 4,260 0 166,200 715,769,000 26 3,704.348 4,270 J 1,000 4,260 T/B 200 301 SMAR Smart Tbk. --U1---2 2,700 2,700 2,520 2,520 -180 600 1,538,000 5 832.617 2,700 J 50,100 2,530 B 300 302 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 0 0 95 0 0 0 0 12.036 89 J 100 0 B 0 303 SMMT Golden Eagle Energy Tbk. --U2---2 90 91 88 91 1 1,600 143,800 4 212.895 88 J 120,300 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---2 400 390 372 390 -10 900 345,400 9 141.304 390 T/J 40,600 0 B 0 306 SOTS Satria Mega Kencana Tbk. --U9---2 234 0 0 234 0 0 0 0 141.818 218 J 26,300 0 B 0 307 SPTO Surya Pertiwi Tbk. --M9K--2 610 605 570 570 -40 6,900 3,944,500 6 49.138 600 J 800 570 T/B 100 308 SQMI Wilton Makmur Indonesia Tbk. --U9---2 214 200 200 200 -14 191,800 38,360,000 13 113.651 200 T/J 7,190,800 0 B 0 309 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,860 2,860 2,680 2,800 -60 118,500 322,119,000 55 50.909 2,800 T/J 11,500 2,730 B 100 310 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 500 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 2,930 2,870 2,870 2,870 -60 300 861,000 1 1,851.613 2,930 J 10,000 2,870 T/B 8,400 315 SWAT Sriwahana Adityakarta Tbk. --U3---2 73 75 68 73 0 774,200 56,742,800 57 45.625 73 T/J 25,200 0 B 0 316 TALF Tunas Alfin Tbk. --U3---2 236 0 0 236 0 0 0 0 59.747 240 J 10,000 0 B 0 317 TAMA Lancartama Sejati Tbk. --U6---2 186 190 175 189 3 221,400 39,028,400 36 108.000 189 T/J 32,500 175 B 25,500 318 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 104 119 97 119 15 5,656,800 571,912,300 90 1,087.254 119 T/J 89,800 0 B 0 319 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 795 J 100 0 B 0 320 TCPI Transcoal Pacific Tbk. --U7---2 4,740 5,225 4,600 4,870 130 9,144,200 43,035,443,500 7,352 3,528.986 5,000 J 1,500 4,870 T/B 400 321 TEBE Dana Brata Luhur Tbk. --M7---2 1,685 1,680 1,670 1,670 -15 198,100 331,824,000 84 152.511 1,670 T/J 1,100 1,665 B 88,800 322 TFAS Telefast Indonesia Tbk. --U9---2 140 137 131 131 -9 103,500 13,582,500 13 72.778 134 J 100,000 131 T/B 72,800 323 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 0 0 302 0 0 0 0 68.437 0 J 0 304 B 5,500 324 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,025 5,025 5,025 -375 100 502,500 1 4,129.345 5,025 T/J 200 0 B 0 325 TIFA Tifa Finance Tbk. --U8---2 200 198 186 188 -12 30,600 6,054,500 5 94.000 188 T/J 100 0 B 0 326 TIRA Tira Austenite Tbk --U9---2 270 270 270 270 0 500 135,000 1 121.178 270 T/J 14,500 0 B 0 327 TMPO Tempo Intimedia Tbk. --U9---2 154 164 153 153 -1 200 31,700 2 53.151 153 T/J 13,100 0 B 0 328 TNCA Trimuda Nuansa Citra Tbk. --U7---2 246 0 0 246 0 0 0 0 164.000 240 J 4,100 0 B 0 329 TOTO Surya Toto Indonesia Tbk. --U3---2 204 197 190 197 -7 111,500 21,187,100 17 639.050 197 T/J 3,500 0 B 0 330 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,250 6,200 5,825 5,825 -425 408,400 2,392,475,000 159 1,347.086 5,825 T/J 136,500 0 B 0 331 TPMA Trans Power Marine Tbk. --U7---2 294 300 296 300 6 400 119,200 3 130.435 298 J 5,000 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---2 134 133 125 133 -1 2,165,700 271,808,800 82 66.500 133 T/J 53,400 132 B 11,000 334 TRIS Trisula International Tbk. --U4---2 298 296 294 296 -2 15,800 4,661,400 2 98.667 298 J 2,000 0 B 0 335 TRUK Guna Timur Raya Tbk. --U7---2 67 77 64 73 6 3,783,900 272,265,700 301 31.739 73 T/J 9,800 72 B 66,600 336 TRUS Trust Finance Indonesia Tbk --U8---2 380 0 0 380 0 0 0 0 447.059 354 J 2,600 0 B 0 337 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,260 3,240 3,260 -130 1,400 4,559,000 5 84.675 3,250 J 9,900 0 B 0 338 UNIT Nusantara Inti Corpora Tbk --U4---2 182 0 0 182 0 0 0 0 4.518 170 J 26,900 0 B 0 339 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,880 1,875 1,870 1,875 -5 6,800 12,716,500 11 156.250 1,870 J 13,200 1,865 B 1,400 340 VINS Victoria Insurance Tbk. --U8---2 99 100 99 99 0 300 29,900 2 94.286 98 J 4,800 93 B 1,000 341 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 118 J 10,000 0 B 0 342 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 78 J 6,000 0 B 0 343 WICO Wicaksana Overseas International Tbk. --U9---2 480 0 0 480 0 0 0 0 24.812 480 J 100 0 B 0 344 WOWS Ginting Jaya Energi Tbk. --U2---2 59 55 55 55 -4 55,100 3,030,500 20 12.222 55 T/J 5,867,800 0 B 0 345 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 100 5,000 1 13.298 50 T/J 885,800 0 B 0 346 YPAS Yanaprima Hastapersada Tbk --U3---2 187 0 0 187 0 0 0 0 34.312 252 J 200 191 B 5,500 347 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 190 180 180 -12 24,841,500 4,603,670,100 141 85.395 180 T/J 900 0 B 0 348 ZBRA Zebra Nusantara Tbk --U9---2 51 56 50 50 -1 34,700 1,735,600 17 28.960 51 J 1,900 50 T/B 2,000 349 ZINC Kapuas Prima Coal Tbk. --U2---2 240 240 224 224 -16 19,247,900 4,494,703,400 78 798.546 224 T/J 2,154,000 0 B 0 350 ZONE Mega Perintis Tbk. --U4---2 420 418 414 416 -4 31,000 12,944,200 7 139.597 416 T/J 7,400 414 B 1,400 Total 827,571,000 473,592,717,100 58,087 2,132,830,000 19,594,300 Jakarta, 19 March 2020 Trading Division