List of Securities Quotation Development Board: Date: Thursday, 26 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 1,103,700 55,185,000 88 87.719 50 T/J 7,161,700 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 5,500 J 100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 695 715 670 700 5 39,300 27,644,500 22 36.364 715 J 500 700 T/B 100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 436 448 420 448 12 362,800 152,411,200 27 407.273 438 J 200 420 B 18,800 5 AGRS Bank IBK Indonesia Tbk. --U8---2 155 151 150 151 -4 1,200 181,100 8 137.273 148 J 23,600 0 B 0 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 57 50 53 3 104,700 5,419,000 40 199.827 53 T/J 43,000 50 B 2,000 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 0 100,000 5,000,000 1 75.893 50 T/J 3,934,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 290 290 272 290 0 300 84,200 3 38.254 360 J 1,200 290 T/B 3,400 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 276 276 258 268 -8 12,000 3,127,800 19 134.000 268 T/J 4,600 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 440 440 440 440 0 4,700 2,068,000 4 322.479 438 J 5,700 410 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 360 360 338 338 -22 1,600 547,400 6 56.902 338 T/J 300 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 272 206 222 2 36,600 8,222,600 21 34.154 228 J 100 0 B 0 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 290 J 7,300 280 B 100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 176 193 176 186 10 52,800 9,930,100 40 106.897 193 J 70,600 186 T/B 4,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 314 314 294 314 0 1,400 419,400 7 245.312 314 T/J 200 296 B 1,400 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 2,190 2,190 2,190 -10 500 1,095,000 1 115.263 2,160 J 10,000 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 900 45,000 6 125.000 50 T/J 16,597,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 182 182 170 170 -12 27,800 4,812,400 9 10.883 172 J 9,900 170 T/B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 685 700 0 15,600 10,914,000 8 744.554 725 J 6,500 655 B 200 21 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 97,800 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---2 600 620 560 560 -40 1,300 734,000 3 37.333 560 T/J 498,800 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,550 1,490 1,490 -110 1,600 2,424,000 11 631.356 1,490 T/J 4,800 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---2 400 0 0 400 0 0 0 0 232.032 380 J 187,700 0 B 0 27 ARTO Bank Artos Indonesia Tbk. CRU8---2 3,580 3,400 3,370 3,370 -210 23,700 80,013,000 25 2,553.030 3,380 J 1,500 3,370 T/B 1,500 28 ASBI Asuransi Bintang Tbk. --U8---2 310 290 290 290 -20 100 29,000 1 220.147 290 T/J 420,200 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 89 105 92 100 11 28,800 2,807,400 34 66.667 99 J 10,000 97 B 1,900 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 376 388 372 380 4 23,518,300 8,898,809,000 1,152 361.905 380 T/J 104,200 378 B 296,600 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,800 2,000 1,700 2,000 200 7,600 13,524,500 12 780.357 2,000 T/J 100,100 1,720 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 56 50 50 0 8,618,700 445,724,100 512 50.000 51 J 2,000 50 T/B 3,040,900 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,400 570,000 10 57.388 50 T/J 40,084,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 420 450 0 41,700 18,291,200 15 331.773 450 T/J 5,000 420 B 6,800 35 BAJA Saranacentral Bajatama Tbk. --U3---2 50 51 50 50 0 197,100 9,914,800 36 20.000 51 J 72,000 50 T/B 61,500 36 BALI Bali Towerindo Sentra Tbk. --U7---2 675 670 630 630 -45 21,300 13,462,500 30 787.500 665 J 2,400 630 T/B 8,200 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 215,300 10,765,000 9 33.333 50 T/J 66,794,200 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,100 1,375 1,025 1,075 -25 2,700 2,835,000 10 132.600 1,025 J 8,600 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 74 75 74 75 1 348,300 26,046,400 22 60.000 75 T/J 324,400 74 B 24,900 40 BBLD Buana Finance Tbk. --U8---2 434 0 0 434 0 0 0 0 172.479 432 J 12,400 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 50 50 50 0 400 20,000 3 45.455 50 T/J 7,035,700 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 190 210 193 196 6 1,749,100 348,178,100 344 57.647 196 T/J 26,000 195 B 30,300 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 70,100 3,505,000 10 217.306 50 T/J 377,090,000 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 765 900 715 765 0 101,200 77,519,500 30 510.000 780 J 7,000 0 B 0 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 193 220 191 210 17 16,021,700 3,387,788,600 915 200.000 210 T/J 119,200 208 B 10,000 47 BFIN BFI Finance Indonesia Tbk. --M8---2 290 300 270 270 -20 3,751,000 1,051,187,400 607 1,383.622 270 T/J 932,600 0 B 0 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 320,500 16,025,000 22 48.544 50 T/J 1,040,800 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 181 0 0 181 0 0 0 0 18.100 179 J 10,000 0 B 0 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 199,200 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 59,761,100 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 60 50 50 0 200 11,000 2 20.851 50 T/J 595,800 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 50,000 2,500,000 1 41.667 50 T/J 60,500 0 B 0 54 BKSW Bank QNB Indonesia Tbk. --U8---2 145 135 135 135 -10 2,600 351,000 7 309.775 135 T/J 34,100 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 3,050 B 100 56 BLUE Berkah Prima Perkasa Tbk. --U9---2 464 474 464 474 10 110,100 51,800,200 148 364.615 474 T/J 22,500 470 B 600 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 274 J 100 232 B 100 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,000 1,000,000 1 0.172 50 T/J 68,752,700 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,555 1,555 1,555 -5 100 155,500 1 1,509.709 1,560 J 22,700 1,555 T/B 6,600 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 182 182 170 170 -12 137,300 23,434,700 46 97.143 170 T/J 325,100 0 B 0 61 BOLT Garuda Metalindo Tbk. --U4---2 760 760 760 760 0 100 76,000 1 138.182 760 T/J 900 0 B 0 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 57 63 54 61 4 1,495,000 91,379,500 244 15.250 62 J 1,800 60 B 7,500 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 209,100 1,180 B 321,000 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 1,800 90,000 5 7.874 50 T/J 72,870,600 0 B 0 66 BRNA Berlina Tbk. --U3---2 1,000 930 930 930 -70 100 93,000 1 697.779 1,025 J 10,200 930 T/B 200 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 1,800 1,735 1,795 -70 900 1,609,000 5 92.051 1,795 T/J 3,500 1,735 B 100 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 50 50 50 0 200 10,000 1 383.083 50 T/J 7,454,900 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 105 136 98 106 1 18,300 1,886,200 10 354.006 132 J 3,600 106 T/B 49,900 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,320 1,270 1,235 1,235 -85 9,900 12,343,000 7 209.322 1,235 T/J 97,500 0 B 0 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,256,600 262,830,000 246 2.902 50 T/J 351,640,500 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 61 57 57 -4 400,200 23,010,600 56 43.846 60 J 5,000 57 T/B 500 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 21,400 1,070,000 9 29.762 50 T/J 526,800 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 197 0 0 197 0 0 0 0 98.500 196 J 800 0 B 0 76 CARE Metro Healthcare Indonesia Tbk. --U9---2 226 250 216 216 -10 29,176,300 6,825,567,800 3,656 209.709 218 J 67,200 216 T/B 190,000 77 CASA Capital Financial Indonesia Tbk. --U8---2 386 386 362 386 0 410,200 158,332,800 9 705.190 386 T/J 195,500 364 B 20,800 78 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 530 J 300 0 B 0 79 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 172 190 172 178 6 410,000 74,823,000 127 71.200 178 T/J 19,800 177 B 500 80 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 52 50 52 2 2,162,800 109,485,400 145 332.800 52 T/J 290,400 50 B 1,712,900 81 CINT Chitose Internasional Tbk. --U5---2 254 276 254 266 12 73,200 18,971,600 12 80.606 268 J 56,500 266 T/B 100 82 CITA Cita Mineral Investindo Tbk. --U2---2 1,690 1,680 1,680 1,680 -10 7,100 11,928,000 3 6,096.233 1,680 T/J 2,900 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 2,510 2,520 2,340 2,340 -170 127,500 314,508,000 69 1,300.000 2,350 J 1,100 0 B 0 85 CLPI Colorpak Indonesia Tbk. --U9---2 468 496 470 470 2 30,500 14,669,200 32 235.000 492 J 100 474 B 100 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 0 480.000 254 J 200 246 B 100 89 COCO Wahana Interfood Nusantara Tbk. --U5---2 800 840 830 840 40 29,800 25,011,000 12 424.242 880 J 17,700 830 B 6,100 90 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 48,579,900 0 B 0 91 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 1 40.000 50 T/J 15,746,700 0 B 0 92 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 11,000 550,000 61 16.667 50 T/J 104,900 0 B 0 93 CSRA Cisadane Sawit Raya Tbk. --U1---2 446 450 430 446 0 5,102,200 2,245,104,600 732 356.800 446 T/J 79,800 444 B 200 94 CTTH Citatah Tbk. --U2---2 52 54 51 53 1 973,100 51,036,100 26 2.232 53 T/J 22,200 50 B 1,065,500 95 DADA Diamond Citra Propertindo Tbk. --U6---2 272 340 270 340 68 7,283,300 2,265,278,200 1,308 333.333 340 T/J 198,500 338 B 3,400 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---2 116 148 108 142 26 23,832,400 3,123,859,100 4,018 94.667 143 J 17,100 142 T/B 439,100 98 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 1,800 1,725 1,800 80 25,000 44,047,000 46 3,612.862 1,800 T/J 1,800 1,750 B 200 99 DFAM Dafam Property Indonesia Tbk. --U9---2 332 338 332 338 6 10,200 3,446,800 5 293.913 336 J 1,000 310 B 100 100 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,690 1,690 0 5,600 9,482,500 9 845.000 1,700 J 2,200 1,690 T/B 2,300 101 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,175 1,250 1,095 1,095 -80 38,800 42,501,500 50 37.119 1,130 J 8,300 0 B 0 102 DKFT Central Omega Resources Tbk. --M2---2 70 79 66 75 5 5,992,800 453,374,000 663 192.653 76 J 47,300 75 T/B 49,700 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 53 65 50 60 7 152,430,800 8,248,389,500 998 26.087 63 J 26,000 60 T/B 20,000,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,440 3,440 3,390 3,430 -10 20,200 68,938,000 11 3,013.027 3,440 J 3,900 3,310 B 1,200 105 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,650 J 44,000 0 B 0 106 DWGL Dwi Guna Laksana Tbk. --U9---2 196 264 184 238 42 5,400 1,049,800 10 158.667 236 J 400 200 B 500 107 EAST Eastparc Hotel Tbk. --M9---2 51 53 51 52 1 2,456,400 126,145,300 111 39.098 51 J 100,000 50 B 3,754,500 108 ECII Electronic City Indonesia Tbk. --U9---2 720 720 680 720 0 86,200 60,250,500 26 17.778 720 T/J 77,000 680 B 10,000 109 EMDE Megapolitan Developments Tbk. --U6---2 200 0 0 200 0 0 0 0 80.000 199 J 260,000 0 B 0 110 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 24,900 1,245,000 10 4.169 50 T/J 46,939,100 0 B 0 111 ENVY Envy Technologies Indonesia Tbk. --U9---2 185 173 173 173 -12 518,100 89,631,300 96 46.757 173 T/J 20,203,600 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 1,910 1,910 1,910 -140 100 191,000 1 1,336.328 1,910 T/J 6,900 0 B 0 113 ERTX Eratex Djaja Tbk. --U4---2 130 135 121 130 0 24,300 2,959,400 17 55.175 130 T/J 20,700 0 B 0 114 ESIP Sinergi Inti Plastindo Tbk. --U3---2 158 158 147 153 -5 340,200 51,652,900 27 93.865 157 J 1,000 153 T/B 28,100 115 ESTA Esta Multi Usaha Tbk. --U9---2 131 131 122 125 -6 2,576,000 320,295,500 419 104.167 125 T/J 227,000 124 B 2,000 116 FAST Fast Food Indonesia Tbk. --U9---2 900 905 905 905 5 3,200 2,896,000 8 2,846.539 995 J 500 900 B 3,600 117 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---2 122 145 122 139 17 16,094,900 2,159,784,700 2,621 27.800 140 J 152,600 139 T/B 141,300 119 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,490 J 200 1,900 B 300 120 FITT Hotel Fitra International Tbk. --U9---2 56 59 55 55 -1 900 49,900 4 53.922 58 J 22,600 55 T/B 5,300 121 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 800 0 B 0 122 FOOD Sentra Food Indonesia Tbk. --U5---2 80 90 79 79 -1 534,600 43,309,100 95 58.519 79 T/J 21,400 78 B 3,400 123 FORU Fortune Indonesia Tbk --U9---2 89 87 87 87 -2 300 26,100 2 66.923 87 T/J 5,200 0 B 0 124 FPNI Lotte Chemical Titan Tbk. --U3---2 55 69 56 59 4 1,183,800 74,752,100 258 17.896 60 J 300 59 T/B 29,600 125 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 100 96 100 0 16,200 1,595,200 7 90.909 99 J 6,000 98 B 2,500 126 GDST Gunawan Dianjaya Steel Tbk. --U3---2 50 52 50 51 1 1,033,100 51,925,000 65 31.875 52 J 165,500 51 T/B 101,200 127 GEMA Gema Grahasarana Tbk. --U9---2 338 338 316 332 -6 60,600 19,639,400 10 737.778 332 T/J 100 0 B 0 128 GGRP Gunung Raja Paksi Tbk. --U3---2 324 344 306 310 -14 17,500 5,443,600 24 36.905 326 J 1,400 310 T/B 4,900 129 GLOB Global Teleshop Tbk. --U9---2 330 0 0 330 0 0 0 0 28.696 308 J 3,900 0 B 0 130 GLVA Galva Technologies Tbk. --U9---2 170 172 170 172 2 18,000 3,083,100 15 76.106 180 J 1,500 172 T/B 4,900 131 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,300 18,425 18,425 18,425 1,125 200 3,685,000 2 3,204.348 18,425 T/J 100 16,100 B 100 132 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 179 168 168 168 -11 200 33,600 2 99.408 198 J 1,200 168 T/B 5,000 133 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---2 133 129 124 124 -9 10,800 1,340,200 3 9.976 124 T/J 46,900 0 B 0 135 GTBO Garda Tujuh Buana Tbk --U2---2 85 88 80 80 -5 82,000 6,702,500 15 69.565 82 J 6,000 80 T/B 37,800 136 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,177,600 0 B 0 137 HELI Jaya Trishindo Tbk. --U7---2 198 198 185 196 -2 147,300 27,755,100 54 178.182 198 J 50,500 196 T/B 32,000 138 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---2 750 700 700 700 -50 24,700 17,290,000 13 666.667 700 T/J 87,913,000 0 B 0 140 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 33,787,900 0 B 0 141 IBFN Intan Baruprana Finance Tbk. --U8---2 240 298 240 240 0 6,400 1,550,400 6 16.967 240 T/J 18,800 230 B 200 142 ICON Island Concepts Indonesia Tbk. --U9---2 60 63 58 60 0 16,200 970,500 9 115.172 60 T/J 30,000 57 B 2,100 143 IFSH Ifishdeco Tbk. --U2---2 382 380 356 356 -26 103,300 38,963,000 70 80.909 356 T/J 3,500 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---2 175 175 163 163 -12 8,937,500 1,474,250,700 514 135.833 164 J 2,000 163 T/B 182,800 146 IKBI Sumi Indo Kabel Tbk. --U4---2 238 250 222 222 -16 10,400 2,325,600 10 20.133 222 T/J 39,700 0 B 0 147 IMPC Impack Pratama Industri Tbk. --U3---2 1,050 1,055 1,050 1,055 5 479,400 503,933,000 30 277.632 1,055 T/J 48,600 1,030 B 2,200 148 INAI Indal Aluminium Industry Tbk. --U3---2 380 390 380 390 10 2,800 1,080,400 4 142.387 390 T/J 16,300 370 B 600 149 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,046,000 0 B 0 150 INDO Royalindo Investa Wijaya Tbk. --U6---2 57 65 55 64 7 645,600 39,230,600 493 58.182 64 T/J 51,100 61 B 14,300 151 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 18,000 900,000 3 4.000 50 T/J 1,720,300 0 B 0 152 INOV Inocycle Technology Group Tbk. --M3---2 254 252 240 250 -4 44,600 11,211,400 10 100.000 250 T/J 253,500 238 B 3,100 153 INPP Indonesian Paradise Property Tbk. --U9---2 625 700 605 700 75 28,300 17,645,000 11 666.667 695 J 2,100 690 B 500 154 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,580 3,550 3,530 3,550 -30 645,200 2,279,179,000 55 1,286.232 3,550 T/J 4,900 3,450 B 100 155 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 37,400 0 B 0 156 INTA Intraco Penta Tbk. --U9---2 328 348 306 328 0 18,800 6,155,000 22 231.212 350 J 500 308 B 3,300 157 INTD Inter Delta Tbk --U9---2 163 220 156 199 36 1,000 184,100 5 61.286 190 J 4,500 156 B 400 158 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 242 300 244 294 52 4,046,800 1,109,965,800 561 17.927 294 T/J 8,200 292 B 32,900 159 IPCM Jasa Armada Indonesia Tbk. --U7---2 91 108 96 100 9 495,400 50,088,500 82 26.316 107 J 83,900 100 T/B 11,600 160 IRRA Itama Ranoraya Tbk. --U9---2 462 482 458 482 20 11,554,900 5,447,513,000 949 128.877 482 T/J 32,700 480 B 18,000 161 ITIC Indonesian Tobacco Tbk. --U5---2 4,070 4,250 3,990 4,080 10 4,319,100 17,726,060,000 3,060 1,854.545 4,080 T/J 26,100 4,040 B 3,200 162 ITMA Sumber Energi Andalan Tbk. --U9---2 212 246 214 240 28 5,056,100 1,112,689,000 29 69.065 246 J 8,600 236 B 5,100 163 JAST Jasnita Telekomindo Tbk. --U7---2 665 0 0 665 0 0 0 0 270.325 620 J 18,491,500 0 B 0 164 JAYA Armada Berjaya Trans Tbk. --U7---2 53 56 50 54 1 106,200 5,822,000 33 18.750 55 J 400 54 T/B 38,600 165 JECC Jembo Cable Company Tbk. --U4---2 6,300 7,000 5,900 7,000 700 5,100 33,737,500 16 530.524 7,000 T/J 43,400 5,900 B 100 166 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,707,000 0 B 0 167 JIHD Jakarta International Hotels & Development Tbk. --U9---2 505 500 500 500 -5 10,000 5,000,000 1 283.624 505 J 10,000 492 B 10,000 168 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---2 402 378 374 378 -24 900 337,000 5 270.000 374 J 32,400 0 B 0 170 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 171 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 850 860 855 855 5 80,100 68,869,500 17 1,900.000 860 J 131,700 855 T/B 8,700 172 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 214,100 0 B 0 173 KAYU Darmi Bersaudara Tbk. --U9---2 50 57 50 51 1 9,880,000 511,753,100 676 34.000 51 T/J 428,000 50 B 848,000 174 KBLM Kabelindo Murni Tbk. --U4---2 246 260 230 260 14 28,400 7,016,400 36 8.667 252 J 15,900 234 B 5,000 175 KBLV First Media Tbk. --U9---2 360 360 360 360 0 100 36,000 1 95.760 360 T/J 2,700 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---2 635 655 650 650 15 6,800 4,452,500 5 162.500 735 J 500 650 T/B 300 178 KEJU Mulia Boga Raya Tbk. --U5---2 720 750 705 730 10 42,700 31,023,000 34 97.333 730 T/J 300 715 B 300 179 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 598,200 0 B 0 180 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 210 202 210 8 600 125,200 4 70.000 208 J 8,000 188 B 600 181 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 1,260 1,260 1,260 -5 100 126,000 1 623.762 1,260 T/J 1,500 0 B 0 182 KMTR Kirana Megatara Tbk. --U3---2 145 180 180 180 35 100 18,000 1 39.301 175 J 200 150 B 100 183 KOIN Kokoh Inti Arebama Tbk --U9---2 120 128 112 115 -5 10,100 1,179,400 22 77.794 124 J 100 115 T/B 100 184 KONI Perdana Bangun Pusaka Tbk --U9---2 494 0 0 494 0 0 0 0 104.000 462 J 100 460 B 1,200 185 KOPI Mitra Energi Persada Tbk. --U7---2 580 585 580 585 5 29,400 17,198,500 18 148.101 585 T/J 600 575 B 200 186 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 13,500 675,000 23 29.762 50 T/J 2,324,100 0 B 0 187 KPIG MNC Land Tbk. --M9---2 121 125 120 120 -1 3,684,500 443,466,200 150 258.214 120 T/J 1,330,900 119 B 128,400 188 KRAH Grand Kartech Tbk. --U4---2 725 675 675 675 -50 1,000 675,000 1 245.455 675 T/J 31,600 0 B 0 189 LAND Trimitra Propertindo Tbk. --U6---2 525 600 490 490 -35 68,700 33,812,500 38 125.641 500 J 10,000 0 B 0 190 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 21,942,100 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---2 336 314 314 314 -22 13,200 4,144,800 5 150.962 314 T/J 91,600 0 B 0 193 LMAS Limas Indonesia Makmur Tbk --U9---2 50 55 50 51 1 2,898,600 150,664,100 288 16.029 52 J 47,800 51 T/B 159,500 194 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 89 81 81 -6 31,600 2,565,400 9 11.819 81 T/J 66,800 0 B 0 195 LMSH Lionmesh Prima Tbk. --U3---2 348 398 348 388 40 400 152,200 4 53.889 388 T/J 8,800 0 B 0 196 LPIN Multi Prima Sejahtera Tbk --U4---2 138 0 0 138 0 0 0 0 62.947 186 J 1,600 141 B 5,500 197 LPLI Star Pacific Tbk --U9---2 73 73 73 73 0 100 7,300 1 2.252 72 J 100 68 B 100 198 LPPS Lippo Securities Tbk. --U8---2 63 65 64 64 1 300 19,300 3 4.347 64 T/J 900 63 B 1,200 199 LRNA Eka Sari Lorena Transport Tbk. --U7---2 125 125 125 125 0 7,100 887,500 6 13.889 125 T/J 13,300 123 B 20,000 200 LUCK Sentral Mitra Informatika Tbk. --U9---2 336 420 314 420 84 3,892,000 1,541,949,800 1,126 146.853 0 J 0 420 T/B 482,000 201 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 35,862,300 0 B 0 203 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,600 2,590 2,420 2,420 -180 49,500 124,890,000 33 115.238 2,420 T/J 134,700 0 B 0 204 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 77.381 1,490 J 100 1,300 B 100 205 MARI Mahaka Radio Integra Tbk. --M9---2 158 158 157 157 -1 3,600 566,100 6 209.333 157 T/J 6,800 0 B 0 206 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,500 1,600 1,500 1,550 50 114,300 173,895,000 55 119.231 1,545 J 100 1,450 B 100 207 MCAS M Cash Integrasi Tbk. --U9---2 1,110 1,150 1,055 1,140 30 991,800 1,125,665,000 57 82.310 1,140 T/J 21,800 1,105 B 400 208 MDKA Merdeka Copper Gold Tbk. --M2K--2 960 1,100 990 1,070 110 171,286,100 176,399,804,500 4,226 279.015 1,070 T/J 144,900 1,065 B 2,900 209 MDKI Emdeki Utama Tbk. --U3---2 163 184 169 177 14 19,400 3,426,400 16 41.421 177 T/J 1,800 160 B 800 210 MERK Merck Tbk. --U5---2 1,255 1,500 1,375 1,500 245 76,000 111,648,000 97 3,954.966 1,540 J 300 1,500 T/B 2,700 211 MFIN Mandala Multifinance Tbk. --U8---2 955 985 985 985 30 20,000 19,700,000 3 1,010.256 985 T/J 15,000 975 B 100 212 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 322 396 322 396 74 14,900 5,184,200 22 198.000 396 T/J 40,600 338 B 700 213 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---2 300 344 298 344 44 312,900 98,797,600 14 70.204 344 T/J 50,700 340 B 100,000 215 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 5,400 6,480,000 2 436.364 1,285 J 100 1,200 T/B 834,600 216 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 87,300 4,365,000 90 238.095 50 T/J 2,784,400 0 B 0 217 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 58,500 2,925,000 8 22.062 50 T/J 6,415,200 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 50 50 50 0 100 5,000 1 125.000 50 T/J 14,408,800 0 B 0 220 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,800 J 6,000 0 B 0 221 MLIA Mulia Industrindo Tbk --U3---2 450 500 450 500 50 5,695,200 2,604,834,600 212 83.507 500 T/J 4,000 474 B 1,200 222 MMLP Mega Manunggal Property Tbk. --M6---2 137 140 135 135 -2 15,519,400 2,097,413,300 135 23.077 137 J 1,153,500 135 T/B 3,192,000 223 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 1,135 1,135 1,135 65 33,000 37,455,000 9 195.690 1,135 T/J 27,600 0 B 0 224 MPOW Megapower Makmur Tbk. --U7---2 50 50 50 50 0 270,600 13,530,000 25 25.000 50 T/J 354,600 0 B 0 225 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 910 J 1,700 0 B 0 226 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,475 5,350 5,100 5,350 -125 300 1,555,000 3 485.268 5,100 J 8,100 0 B 0 227 MSIN MNC Studios International Tbk. --M9---2 340 354 326 340 0 129,500 44,069,200 27 68.000 340 T/J 915,100 338 B 20,000 228 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,316,100 0 B 0 229 MTPS Meta Epsi Tbk. --U7---2 188 252 175 178 -10 641,600 123,605,100 156 55.625 179 J 800 178 T/B 127,500 230 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---2 234 0 0 234 0 0 0 0 59.962 218 J 4,500 0 B 0 232 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 5,000 250,000 5 50.000 50 T/J 296,700 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---2 199 199 191 199 0 38,400 7,596,000 69 193.204 199 T/J 11,600 187 B 2,200 236 NATO Nusantara Properti Internasional Tbk. --U9---2 1,065 1,090 1,060 1,090 25 45,885,100 49,362,760,000 1,663 1,058.252 1,090 T/J 7,400 1,080 B 100 237 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 149 J 500 0 B 0 238 NFCX NFC Indonesia Tbk. --U9---2 2,310 2,190 2,150 2,190 -120 4,300 9,389,000 9 118.378 2,190 T/J 2,500 0 B 0 239 NICK Charnic Capital Tbk. --U9---2 292 280 280 280 -12 300 84,000 2 140.000 280 T/J 9,600 272 B 500 240 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---2 146 154 136 154 8 3,063,100 461,729,000 34 146.667 155 J 300,000 141 B 240,000 242 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 4,300 215,000 42 33.333 50 T/J 58,708,900 0 B 0 243 OASA Protech Mitra Perkasa Tbk. --U7---2 330 328 328 328 -2 100 32,800 1 172.632 348 J 100 314 B 200 244 OCAP Onix Capital Tbk. --U9---2 150 0 0 150 0 0 0 0 75.000 150 J 8,700 0 B 0 245 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 95 80 80 -5 852,700 71,644,300 42 200.155 80 T/J 100,000 0 B 0 246 OMRE Indonesia Prima Property Tbk --U6---2 440 412 412 412 -28 100 41,200 1 19.730 550 J 100 412 T/B 5,500 247 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 78 81 78 79 1 866,700 69,081,600 101 58.519 80 J 12,900 79 T/B 74,100 248 PALM Provident Agro Tbk. --U1---2 170 170 170 170 0 16,300 2,771,000 3 46.465 200 J 8,600 170 T/B 38,700 249 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 75 66 75 5 2,200 146,500 6 69.444 74 J 1,500 70 B 100 250 PCAR Prima Cakrawala Abadi Tbk. --U5---2 240 260 224 260 20 2,200 535,600 12 173.333 260 T/J 17,900 228 B 200 251 PDES Destinasi Tirta Nusantara Tbk --U9---2 525 490 490 490 -35 100 49,000 1 245.000 525 J 5,000 492 B 100 252 PEGE Panca Global Kapital Tbk. --U9---2 163 160 160 160 -3 100 16,000 1 345.677 160 T/J 18,200 152 B 1,000 253 PEHA Phapros Tbk. --U5---2 745 870 750 865 120 168,300 142,481,500 90 72.204 870 J 100 865 T/B 16,300 254 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 318 J 100 0 B 0 255 PICO Pelangi Indah Canindo Tbk --U3---2 458 430 426 426 -32 56,300 23,991,000 45 65.538 426 T/J 554,100 0 B 0 256 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,750,800 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---2 101 108 94 102 1 405,700 42,373,300 53 81.600 105 J 50,000 102 T/B 44,100 259 PNSE Pudjiadi & Sons Tbk. --U9---2 590 0 0 590 0 0 0 0 294.800 550 J 4,000 0 B 0 260 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 22,600 1,130,000 15 37.037 50 T/J 461,000 0 B 0 261 POLI Pollux Investasi Internasional Tbk. --U6---2 825 895 870 870 45 300 263,500 2 53.211 870 T/J 900 865 B 200 262 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,590 J 2,100 0 B 0 263 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 1,094,600 0 B 0 264 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 300,800 15,040,000 5 31.736 50 T/J 40,039,700 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 580 540 575 -5 20,200 11,277,000 18 107.477 580 J 4,200 0 B 0 266 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 625,200 31,260,000 25 33.333 50 T/J 19,603,500 0 B 0 267 POWR Cikarang Listrindo Tbk. --M7---2 570 595 550 570 0 1,271,900 731,643,000 280 38.000 580 J 300 570 T/B 9,000 268 PRIM Royal Prima Tbk. --U9---2 296 370 290 320 24 26,800 8,045,400 28 64.000 308 J 9,900 290 B 100 269 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 230 214 216 -4 26,833,400 5,925,927,800 2,560 700.775 218 J 378,700 216 T/B 222,900 270 PSDN Prasidha Aneka Niaga Tbk --U5---2 151 167 141 141 -10 341,400 51,029,300 23 14.100 150 J 2,100 141 T/B 54,500 271 PSGO Palma Serasih Tbk. --U1---2 93 105 95 105 12 71,900 7,069,300 19 100.000 105 T/J 9,500 100 B 15,000 272 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,489,100 0 B 0 273 PTPW Pratama Widya Tbk. --U7---2 650 0 0 650 0 0 0 0 100.000 805 J 1,000 610 B 10,000 274 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 78 84 74 79 1 30,014,300 2,367,949,500 6,183 75.238 79 T/J 3,800 78 B 152,000 276 PYFA Pyridam Farma Tbk --U5---2 176 190 176 189 13 9,200 1,679,600 8 185.221 189 T/J 2,800 177 B 100 277 REAL Repower Asia Indonesia Tbk. --U6---2 55 67 53 56 1 218,105,700 12,607,029,800 10,392 56.000 56 T/J 3,163,700 55 B 2,862,600 278 RIGS Rig Tenders Indonesia Tbk. --U7---2 152 189 160 162 10 514,600 83,501,100 19 66.380 162 T/J 18,600 160 B 4,100 279 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---2 462 462 458 458 -4 411,600 188,770,000 101 280.982 458 T/J 21,000 456 B 1,400 281 RODA Pikko Land Development Tbk. --U6---2 50 53 50 51 1 659,600 33,475,900 53 81.431 52 J 337,000 51 T/B 102,100 282 RUIS Radiant Utama Interinsco Tbk. --U2---2 150 0 0 150 0 0 0 0 60.000 180 J 50,000 150 B 2,800 283 SAFE Steady Safe Tbk --U7---2 190 192 191 191 1 209,100 40,097,400 36 19.229 192 J 100 180 B 112,100 284 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 140 140 0 5,000 700,000 1 175.000 139 J 300,000 135 B 200 285 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 300 0 B 0 286 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 42.735 50 T/J 502,600 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 3,546,900 0 B 0 290 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 765 770 0 20,300 15,530,500 3 409.574 770 T/J 4,100 765 B 2,800 291 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 3,980 J 10,500 0 B 0 292 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 660 645 660 5 618,300 403,259,000 125 471.429 660 T/J 12,800 650 B 700 293 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 1,400 1,435 1,395 1,395 -5 400 562,000 3 1,291.667 1,385 J 1,000 0 B 0 295 SIPD Sierad Produce Tbk. --U3---2 890 885 885 885 -5 200 177,000 1 0.983 885 T/J 185,700 830 B 200 296 SKBM Sekar Bumi Tbk. --U5---2 428 0 0 428 0 0 0 0 372.174 420 J 1,900 0 B 0 297 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---2 402 460 410 410 8 36,500 15,556,200 28 58.571 420 J 20,000 410 T/B 99,100 299 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 4,690 4,780 4,690 4,700 10 227,600 1,074,764,000 61 4,086.957 4,780 J 1,400 4,690 B 1,100 301 SMAR Smart Tbk. --U1---2 2,350 2,500 2,360 2,370 20 13,300 31,680,000 28 783.057 2,370 T/J 27,600 2,360 B 100 302 SMDM Suryamas Dutamakmur Tbk. --U6---2 94 105 90 90 -4 400 38,600 4 11.403 95 J 9,700 90 T/B 900 303 SMMT Golden Eagle Energy Tbk. --U2---2 93 94 87 90 -3 294,100 25,854,300 38 210.556 90 T/J 36,700 88 B 15,000 304 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---2 398 396 372 372 -26 200 76,800 2 134.783 396 J 4,000 0 B 0 306 SOTS Satria Mega Kencana Tbk. --U9---2 234 222 218 222 -12 300 66,200 2 134.545 218 J 12,800 0 B 0 307 SPTO Surya Pertiwi Tbk. --M9K--2 600 605 600 605 5 33,300 20,119,000 4 52.155 600 J 5,000 560 B 2,000 308 SQMI Wilton Makmur Indonesia Tbk. --U9---2 220 248 210 220 0 18,475,900 4,318,044,800 2,559 125.016 220 T/J 38,800 218 B 56,200 309 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,880 2,910 2,880 2,890 10 112,900 326,906,000 44 52.545 2,890 T/J 78,200 2,870 B 500 310 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 200 0 B 0 311 STTP Siantar Top Tbk. --U5---2 7,000 0 0 7,000 0 0 0 0 4,136.382 7,000 J 100,400 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 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 33,300 2,850 B 1,400 315 SWAT Sriwahana Adityakarta Tbk. --U3---2 75 88 71 88 13 1,319,800 111,951,200 108 55.000 88 T/J 79,400 78 B 7,000 316 TALF Tunas Alfin Tbk. --U3---2 236 0 0 236 0 0 0 0 59.747 236 J 1,300 0 B 0 317 TAMA Lancartama Sejati Tbk. --U6---2 180 180 168 171 -9 53,700 9,228,600 53 97.714 173 J 300 171 T/B 3,100 318 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 138 186 133 186 48 37,173,600 5,579,091,500 1,878 1,699.406 186 T/J 107,200 185 B 1,900 319 TBMS Tembaga Mulia Semanan Tbk. --U3---2 760 710 710 710 -50 4,700 3,337,000 8 100.709 710 T/J 10,900 0 B 0 320 TCPI Transcoal Pacific Tbk. --U7---2 4,520 5,150 4,450 4,990 470 9,058,700 41,830,172,000 7,647 3,615.942 5,000 J 2,600 4,990 T/B 2,000 321 TEBE Dana Brata Luhur Tbk. --M7---2 1,655 1,655 1,650 1,650 -5 183,300 302,796,000 118 150.685 1,650 T/J 4,300 1,645 B 35,100 322 TFAS Telefast Indonesia Tbk. --U9---2 128 160 122 158 30 792,400 116,420,400 97 87.778 158 T/J 23,600 155 B 3,000 323 TFCO Tifico Fiber Indonesia Tbk. --U4---2 266 250 250 250 -16 100 25,000 1 56.653 298 J 100 252 B 13,000 324 TGKA Tigaraksa Satria Tbk. --U9---2 4,950 5,300 5,000 5,300 350 400 2,030,000 3 4,355.329 5,200 J 100 5,000 B 700 325 TIFA Tifa Finance Tbk. --U8---2 189 189 189 189 0 9,500 1,795,500 2 94.500 200 J 2,000 189 T/B 1,000 326 TIRA Tira Austenite Tbk --U9---2 262 320 246 314 52 2,800 792,000 16 140.925 314 T/J 300 270 B 100 327 TMPO Tempo Intimedia Tbk. --U9---2 158 160 160 160 2 100 16,000 1 55.582 155 J 9,200 0 B 0 328 TNCA Trimuda Nuansa Citra Tbk. --U7---2 244 248 248 248 4 153,900 38,167,200 1 165.333 266 J 500 230 B 500 329 TOTO Surya Toto Indonesia Tbk. --U3---2 194 197 194 194 0 21,400 4,154,300 14 629.318 220 J 3,300 194 T/B 5,400 330 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,950 6,075 5,625 6,000 50 5,744,100 33,705,540,000 1,996 1,387.556 6,000 T/J 86,000 5,975 B 200 331 TPMA Trans Power Marine Tbk. --U7---2 294 0 0 294 0 0 0 0 127.826 294 J 3,000 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---2 135 182 135 170 35 11,990,600 1,850,966,200 759 85.000 178 J 15,000 170 T/B 31,400 334 TRIS Trisula International Tbk. --U4---2 294 0 0 294 0 0 0 0 98.000 290 J 200 274 B 100 335 TRUK Guna Timur Raya Tbk. --U7---2 71 72 70 71 0 816,600 58,084,400 17 30.870 73 J 50,000 71 T/B 81,500 336 TRUS Trust Finance Indonesia Tbk --U8---2 380 0 0 380 0 0 0 0 447.059 354 J 20,900 0 B 0 337 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,250 3,250 3,250 -10 1,100 3,575,000 2 84.416 3,250 T/J 7,800 3,040 B 500 338 UNIT Nusantara Inti Corpora Tbk --U4---2 148 149 144 146 -2 22,200 3,220,200 15 3.624 146 T/J 2,000 144 B 1,000 339 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,865 1,865 1,860 1,860 -5 155,400 289,799,500 13 155.000 1,860 T/J 25,600 1,855 B 2,400 340 VINS Victoria Insurance Tbk. --U8---2 100 118 93 117 17 52,400 5,305,100 30 111.429 113 J 500 103 B 300 341 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 115 J 47,400 111 B 5,000 342 WAPO Wahana Pronatural Tbk. --U9---2 77 77 73 74 -3 500 37,200 5 42.286 77 J 50,000 74 T/B 2,500 343 WICO Wicaksana Overseas International Tbk. --U9---2 488 500 494 500 12 600 297,000 2 25.846 500 T/J 118,200 0 B 0 344 WOWS Ginting Jaya Energi Tbk. --U2---2 50 58 50 50 0 20,072,000 1,019,050,400 1,013 11.111 50 T/J 5,778,200 0 B 0 345 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 63,600 3,180,000 22 13.298 50 T/J 2,985,000 0 B 0 346 YPAS Yanaprima Hastapersada Tbk --U3---2 240 226 226 226 -14 100 22,600 1 41.468 300 J 200 232 B 100 347 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 179 172 172 172 -7 100 17,200 1 81.600 200 J 400 174 B 2,600 348 ZBRA Zebra Nusantara Tbk --U9---2 50 52 50 51 1 13,500 676,500 9 29.540 51 T/J 54,700 0 B 0 349 ZINC Kapuas Prima Coal Tbk. --U2---2 183 216 178 212 29 95,730,300 18,691,623,800 967 755.766 212 T/J 57,600 210 B 162,000 350 ZONE Mega Perintis Tbk. --U4---2 422 438 422 426 4 637,400 273,025,400 110 142.953 426 T/J 10,300 424 B 5,000 Total 1,105,151,500 440,480,589,500 74,233 1,909,935,100 42,353,300 Jakarta, 26 March 2020 Trading Division