List of Securities Quotation Development Board: Date: Friday, 27 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 58 50 51 1 51,804,700 2,817,448,600 1,794 89.474 53 J 580,100 51 T/B 617,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 700 760 715 725 25 22,500 16,309,000 50 37.662 730 J 100 725 T/B 100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 458 420 458 10 242,500 101,867,000 22 416.364 450 J 5,500 420 B 7,500 5 AGRS Bank IBK Indonesia Tbk. --U8---2 151 155 150 150 -1 3,500 533,700 8 136.364 149 J 4,600 0 B 0 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 55 50 53 0 412,800 20,671,400 38 199.827 53 T/J 90,900 50 B 100 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 0 800 40,000 2 75.893 50 T/J 3,527,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 290 362 284 290 0 300 93,600 3 38.254 362 J 1,100 290 T/B 3,200 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 268 264 250 250 -18 219,300 56,606,800 49 125.000 250 T/J 156,500 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 440 466 440 466 26 600 270,200 5 341.535 466 T/J 5,600 410 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 338 318 318 318 -20 1,200 381,600 4 53.535 382 J 1,400 318 T/B 1,400 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 222 222 208 208 -14 4,800 1,027,600 7 32.000 214 J 200 0 B 0 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 280 J 7,300 278 B 200 15 AMAR Bank Amar Indonesia Tbk. --U8---2 186 186 186 186 0 37,900 7,049,400 25 106.897 210 J 4,000 186 T/B 30,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 314 296 296 296 -18 100 29,600 1 231.250 310 J 1,400 296 T/B 2,900 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,190 2,580 2,170 2,580 390 8,600 19,815,000 10 135.789 2,190 J 100 2,040 B 10,000 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 20,700 1,035,000 15 125.000 50 T/J 17,126,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 170 175 160 160 -10 64,100 10,834,000 17 10.243 170 J 49,100 160 T/B 1,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 690 700 0 26,600 18,545,000 4 744.554 730 J 1,600 700 T/B 30,000 21 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 47,800 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---2 560 615 555 555 -5 1,000 561,000 2 37.000 560 J 500,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 0 0 1,490 0 0 0 0 631.356 1,490 J 100 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 0 232.032 400 J 42,300 0 B 0 27 ARTO Bank Artos Indonesia Tbk. CRU8---2 3,370 3,370 3,140 3,140 -230 73,100 239,427,000 32 2,378.788 3,850 J 1,000 0 B 0 28 ASBI Asuransi Bintang Tbk. --U8---2 290 270 270 270 -20 3,700 999,000 6 204.965 280 J 500 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 100 108 96 96 -4 88,000 9,350,700 45 64.000 96 T/J 5,000 95 B 600 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 380 394 376 382 2 22,441,700 8,622,210,400 1,188 363.810 382 T/J 64,900 380 B 568,600 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 1,985 1,860 1,985 -15 3,200 6,066,000 12 774.504 1,865 J 100 0 B 0 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 53 50 51 1 2,572,800 131,136,300 182 51.000 51 T/J 77,900 50 B 4,345,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,600 530,000 6 57.388 50 T/J 40,577,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 450 450 0 5,300 2,385,000 5 331.773 560 J 8,000 420 B 2,200 35 BAJA Saranacentral Bajatama Tbk. --U3---2 50 52 50 50 0 550,200 27,841,500 77 20.000 51 J 1,000 50 T/B 51,300 36 BALI Bali Towerindo Sentra Tbk. --U7---2 630 700 630 630 0 3,200 2,024,500 5 787.500 695 J 200 630 T/B 2,000 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 16,100 805,000 7 33.333 50 T/J 69,271,200 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,075 1,025 1,000 1,000 -75 4,600 4,617,500 12 123.349 1,000 T/J 7,500 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 75 95 76 89 14 176,000 14,260,900 12 71.200 89 T/J 18,500 88 B 500 40 BBLD Buana Finance Tbk. --U8---2 434 434 404 434 0 2,600 1,083,400 5 172.479 434 T/J 1,400 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 400 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 26,200 1,310,000 5 45.455 50 T/J 6,483,100 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 196 244 186 210 14 1,576,500 332,581,100 413 61.765 210 T/J 47,700 208 B 131,200 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 23,500 1,175,000 5 217.306 50 T/J 388,909,100 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 765 765 715 715 -50 600 444,500 3 476.667 715 T/J 20,000 0 B 0 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 210 260 208 248 38 29,247,700 6,997,770,800 1,246 236.190 248 T/J 154,900 246 B 150,100 47 BFIN BFI Finance Indonesia Tbk. --M8---2 270 276 254 258 -12 5,665,900 1,472,186,200 435 1,322.128 260 J 3,000 258 T/B 76,800 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 47,400 2,370,000 7 48.544 50 T/J 1,581,500 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 181 180 169 169 -12 4,100 694,100 6 16.900 169 T/J 18,700 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 234,600 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 9,800 490,000 5 35.714 50 T/J 59,526,400 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 20.851 50 T/J 712,000 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 274,000 13,700,000 9 41.667 50 T/J 130,000 0 B 0 54 BKSW Bank QNB Indonesia Tbk. --U8---2 135 135 126 126 -9 50,700 6,396,300 11 289.123 126 T/J 26,000 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 0 B 0 56 BLUE Berkah Prima Perkasa Tbk. --U9---2 474 476 470 470 -4 87,500 41,425,800 103 361.538 470 T/J 500 468 B 3,100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 216 216 -14 1,700 382,600 4 67.500 270 J 100 220 B 3,100 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 3 0.172 50 T/J 69,849,000 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,560 1,560 1,560 5 42,000 65,520,000 14 1,514.563 1,560 T/J 8,800 1,555 B 57,700 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 170 160 159 160 -10 64,500 10,310,700 34 91.429 159 J 3,000 0 B 0 61 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 840 J 200 0 B 0 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 61 70 57 62 1 1,092,400 69,430,700 176 15.500 62 T/J 22,400 61 B 29,300 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 315,200 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,039,000 151,950,000 26 7.874 50 T/J 58,299,900 0 B 0 66 BRNA Berlina Tbk. --U3---2 930 1,025 1,025 1,025 95 1,000 1,025,000 1 769.058 1,025 T/J 9,300 865 B 200 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,795 1,880 1,870 1,870 75 1,100 2,058,000 2 95.897 1,870 T/J 1,000 1,670 B 500 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 0 300 15,000 2 383.083 50 T/J 6,998,700 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 106 132 99 110 4 34,800 4,186,500 24 367.365 127 J 1,900 110 T/B 49,700 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,235 1,235 1,150 1,180 -55 14,500 17,036,000 10 200.000 1,180 T/J 52,900 1,150 B 100 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,138,500 256,925,000 135 2.902 50 T/J 334,075,700 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 63 57 59 2 28,400 1,705,200 23 45.385 63 J 6,000 59 T/B 6,000 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 48,800 2,440,000 15 29.762 50 T/J 300,200 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 197 0 0 197 0 0 0 0 98.500 194 J 900 0 B 0 76 CARE Metro Healthcare Indonesia Tbk. --U9---2 216 252 204 244 28 33,582,400 7,847,462,800 2,703 236.893 246 J 171,900 244 T/B 238,100 77 CASA Capital Financial Indonesia Tbk. --U8---2 386 384 366 384 -2 897,500 344,207,400 23 701.536 384 T/J 260,800 380 B 4,900 78 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 54,300 0 B 0 79 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 178 188 180 181 3 1,046,400 192,744,600 140 72.400 181 T/J 81,000 180 B 811,800 80 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 52 50 51 -1 4,828,600 242,445,800 160 326.400 51 T/J 241,700 50 B 6,400 81 CINT Chitose Internasional Tbk. --U5---2 266 278 256 276 10 66,600 17,815,800 9 83.636 276 T/J 2,200 254 B 7,100 82 CITA Cita Mineral Investindo Tbk. --U2---2 1,680 0 0 1,680 0 0 0 0 6,096.233 1,675 J 200 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 2,340 2,380 2,200 2,330 -10 151,000 341,098,000 53 1,294.444 2,330 T/J 1,700 2,220 B 400 85 CLPI Colorpak Indonesia Tbk. --U9---2 470 540 470 498 28 205,500 100,045,800 84 249.000 498 T/J 2,400 488 B 1,000 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---2 264 246 246 246 -18 100 24,600 1 447.273 246 T/J 1,000 0 B 0 89 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 880 840 880 40 30,200 26,368,000 17 444.444 900 J 1,000 840 B 11,700 90 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 10,000 500,000 1 38.462 50 T/J 45,180,400 0 B 0 91 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 700 35,000 7 40.000 50 T/J 13,064,800 0 B 0 92 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 52 50 50 0 605,100 30,795,100 678 16.667 50 T/J 263,400 0 B 0 93 CSRA Cisadane Sawit Raya Tbk. --U1---2 446 446 424 436 -10 4,896,000 2,128,958,600 713 348.800 436 T/J 50,900 432 B 3,500 94 CTTH Citatah Tbk. --U2---2 53 53 50 51 -2 310,300 15,604,100 20 2.147 52 J 105,000 51 T/B 98,300 95 DADA Diamond Citra Propertindo Tbk. --U6---2 340 380 326 340 0 8,364,100 3,041,312,400 1,225 333.333 340 T/J 29,700 326 B 31,000 96 DAYA Duta Intidaya Tbk. --U9---2 294 314 294 306 12 3,800 1,141,600 5 170.854 298 J 13,400 0 B 0 97 DEAL Dewata Freightinternational Tbk. --U7---2 142 158 133 133 -9 17,437,400 2,567,522,100 2,603 88.667 133 T/J 1,520,800 0 B 0 98 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,930 1,810 1,930 130 15,300 28,561,500 26 3,873.791 1,950 J 1,000 1,925 B 500 99 DFAM Dafam Property Indonesia Tbk. --U9---2 338 338 330 338 0 162,800 53,752,000 3 293.913 0 J 0 320 B 200 100 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,700 1,700 10 1,200 2,040,000 1 850.000 1,700 T/J 3,400 1,695 B 1,100 101 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,095 1,300 1,100 1,120 25 86,900 98,402,000 26 37.966 1,120 T/J 494,700 1,030 B 100 102 DKFT Central Omega Resources Tbk. --M2---2 75 99 78 84 9 7,138,700 619,876,800 737 215.772 84 T/J 101,000 82 B 14,000 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 60 79 59 71 11 100,796,200 7,076,172,400 1,519 30.870 71 T/J 1,879,400 70 B 19,111,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,430 3,450 3,380 3,450 20 22,000 75,250,000 6 3,030.596 3,450 T/J 9,500 3,210 B 300 105 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,700 J 39,000 0 B 0 106 DWGL Dwi Guna Laksana Tbk. --U9---2 238 236 222 222 -16 8,600 1,911,400 9 148.000 222 T/J 50,900 0 B 0 107 EAST Eastparc Hotel Tbk. --M9---2 52 54 51 53 1 6,885,600 362,090,900 133 39.850 54 J 528,100 53 T/B 22,000 108 ECII Electronic City Indonesia Tbk. --U9---2 720 800 670 800 80 56,100 42,017,000 8 19.753 720 J 70,000 690 B 10,000 109 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 2 80.000 200 T/J 108,800 0 B 0 110 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 10,021,300 501,065,000 26 4.169 50 T/J 38,573,700 0 B 0 111 ENVY Envy Technologies Indonesia Tbk. --U9---2 173 161 161 161 -12 1,457,700 234,689,700 144 43.514 161 T/J 18,207,900 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,910 2,050 1,790 1,950 40 13,900 25,245,000 9 1,364.314 1,950 T/J 24,500 1,795 B 800 113 ERTX Eratex Djaja Tbk. --U4---2 130 135 121 127 -3 15,700 1,920,700 10 53.902 127 T/J 9,500 121 B 100 114 ESIP Sinergi Inti Plastindo Tbk. --U3---2 153 179 143 155 2 536,100 83,340,600 43 95.092 165 J 3,400 155 T/B 55,900 115 ESTA Esta Multi Usaha Tbk. --U9---2 125 148 117 131 6 61,053,700 7,969,175,900 1,862 109.167 132 J 146,000 131 T/B 61,200 116 FAST Fast Food Indonesia Tbk. --U9---2 905 1,020 950 950 45 12,200 12,293,500 15 2,988.079 1,005 J 7,500 950 T/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---2 139 162 130 133 -6 14,764,800 2,137,123,800 2,084 26.600 136 J 2,500 133 T/B 443,900 119 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,000 2,010 B 100 120 FITT Hotel Fitra International Tbk. --U9---2 55 60 52 56 1 6,600 380,800 9 54.902 56 T/J 5,900 55 B 100 121 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 79 85 79 80 1 269,900 22,262,900 70 59.259 81 J 7,500 80 T/B 113,800 123 FORU Fortune Indonesia Tbk --U9---2 87 110 96 110 23 600 60,200 5 84.615 94 J 400 93 B 200 124 FPNI Lotte Chemical Titan Tbk. --U3---2 59 79 60 73 14 3,608,900 271,569,200 321 22.143 78 J 160,200 73 T/B 119,900 125 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 104 99 104 4 16,300 1,630,700 9 94.545 104 T/J 300 99 B 800 126 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 53 51 51 0 389,900 20,091,300 89 31.875 51 T/J 70,500 50 B 217,300 127 GEMA Gema Grahasarana Tbk. --U9---2 332 348 344 344 12 600 208,400 2 764.444 346 J 25,000 0 B 0 128 GGRP Gunung Raja Paksi Tbk. --U3---2 310 340 340 340 30 4,500 1,530,000 3 40.476 346 J 800 332 B 5,000 129 GLOB Global Teleshop Tbk. --U9---2 330 350 350 350 20 100 35,000 1 30.435 308 J 3,000 0 B 0 130 GLVA Galva Technologies Tbk. --U9---2 172 183 172 182 10 5,300 944,600 25 80.531 182 T/J 2,600 181 B 100 131 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,425 17,800 17,425 17,800 -625 1,200 21,172,500 5 3,095.652 17,800 T/J 500 17,150 B 100 132 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 168 160 160 160 -8 100 16,000 1 94.675 191 J 100 164 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---2 124 116 116 116 -8 100 11,600 1 9.332 116 T/J 6,800 0 B 0 135 GTBO Garda Tujuh Buana Tbk --U2---2 80 87 77 83 3 34,100 2,657,200 20 72.174 83 T/J 15,800 77 B 50,300 136 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 131.579 50 T/J 7,477,000 0 B 0 137 HELI Jaya Trishindo Tbk. --U7---2 196 198 185 185 -11 147,800 27,977,800 14 168.182 194 J 100 184 B 15,500 138 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---2 700 655 655 655 -45 2,500 1,637,500 6 623.810 655 T/J 24,495,100 0 B 0 140 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 28,814,900 0 B 0 141 IBFN Intan Baruprana Finance Tbk. --U8---2 240 240 240 240 0 2,500 600,000 3 16.967 0 J 0 0 B 0 142 ICON Island Concepts Indonesia Tbk. --U9---2 60 67 59 60 0 243,400 14,433,700 11 115.172 60 T/J 6,500 59 B 10,000 143 IFSH Ifishdeco Tbk. --U2---2 356 396 376 396 40 200 77,200 2 90.000 350 J 100 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---2 163 195 162 188 25 3,072,500 541,598,400 298 156.667 190 J 172,900 188 T/B 10,200 146 IKBI Sumi Indo Kabel Tbk. --U4---2 222 230 208 208 -14 20,300 4,282,600 8 18.863 230 J 200 210 B 500 147 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,060 1,030 1,060 5 553,500 583,400,500 50 278.947 1,065 J 24,900 1,055 B 2,300 148 INAI Indal Aluminium Industry Tbk. --U3---2 390 390 380 382 -8 1,400 540,800 7 139.466 390 J 2,200 382 T/B 600 149 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 400 20,000 4 40.650 50 T/J 2,395,800 0 B 0 150 INDO Royalindo Investa Wijaya Tbk. --U6---2 64 70 60 60 -4 821,600 50,393,200 112 54.545 60 T/J 26,000 0 B 0 151 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 10,500 525,000 2 4.000 50 T/J 1,709,800 0 B 0 152 INOV Inocycle Technology Group Tbk. --M3---2 250 300 240 298 48 291,600 85,496,400 21 119.200 298 T/J 3,700 244 B 100 153 INPP Indonesian Paradise Property Tbk. --U9---2 700 850 700 780 80 32,100 23,745,000 30 742.857 790 J 100 700 B 500 154 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,580 3,450 3,570 20 947,500 3,370,877,000 77 1,293.478 3,580 J 100 3,440 B 100 155 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---2 328 328 328 328 0 100 32,800 1 231.212 336 J 100 328 T/B 400 157 INTD Inter Delta Tbk --U9---2 199 187 187 187 -12 2,200 411,400 4 57.591 187 T/J 5,400 0 B 0 158 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 294 340 296 296 2 5,589,500 1,762,870,400 535 18.049 298 J 118,500 296 T/B 9,200 159 IPCM Jasa Armada Indonesia Tbk. --U7---2 100 110 97 100 0 245,700 26,105,400 49 26.316 108 J 2,400 100 T/B 87,100 160 IRRA Itama Ranoraya Tbk. --U9---2 482 545 482 510 28 3,309,300 1,721,478,600 496 136.364 510 T/J 1,200 505 B 3,300 161 ITIC Indonesian Tobacco Tbk. --U5---2 4,080 4,280 3,800 3,800 -280 4,074,200 16,349,099,000 2,772 1,727.273 3,800 T/J 19,700 0 B 0 162 ITMA Sumber Energi Andalan Tbk. --U9---2 240 266 224 246 6 25,250,000 6,371,477,200 47 70.791 246 T/J 300 244 B 300 163 JAST Jasnita Telekomindo Tbk. --U7---2 665 620 620 620 -45 5,500 3,410,000 4 252.033 620 T/J 17,685,900 0 B 0 164 JAYA Armada Berjaya Trans Tbk. --U7---2 54 58 51 52 -2 393,000 20,337,200 47 18.056 53 J 69,400 52 T/B 50,100 165 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,750 J 900 0 B 0 166 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 151,754,800 0 B 0 167 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 550 500 510 10 1,240,100 626,475,000 11 289.296 520 J 10,000 510 T/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---2 378 452 358 374 -4 3,100 1,136,000 10 267.143 370 J 1,200 354 B 300 170 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,090 J 200 0 B 0 171 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 855 855 850 850 -5 81,300 69,483,500 13 1,888.889 855 J 68,300 850 T/B 6,400 172 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100,200 5,010,000 4 8.464 50 T/J 85,400 0 B 0 173 KAYU Darmi Bersaudara Tbk. --U9---2 51 52 50 50 -1 4,099,100 206,335,900 328 33.333 50 T/J 223,300 0 B 0 174 KBLM Kabelindo Murni Tbk. --U4---2 260 316 244 300 40 496,100 140,034,600 85 10.000 300 T/J 13,900 280 B 100 175 KBLV First Media Tbk. --U9---2 360 0 0 360 0 0 0 0 95.760 360 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---2 650 680 670 680 30 5,500 3,687,000 5 170.000 700 J 1,700 680 T/B 400 178 KEJU Mulia Boga Raya Tbk. --U5---2 730 750 730 750 20 106,500 79,837,000 19 100.000 750 T/J 2,600 735 B 2,500 179 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 1,177,400 0 B 0 180 KIOS Kioson Komersial Indonesia Tbk. --U9---2 210 230 196 196 -14 4,400 875,800 7 65.333 196 T/J 2,200 0 B 0 181 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,200 0 B 0 182 KMTR Kirana Megatara Tbk. --U3---2 180 240 180 238 58 5,700 1,342,400 7 51.965 236 J 2,000 170 B 1,000 183 KOIN Kokoh Inti Arebama Tbk --U9---2 115 0 0 115 0 0 0 0 77.794 122 J 100 107 B 2,000 184 KONI Perdana Bangun Pusaka Tbk --U9---2 494 0 0 494 0 0 0 0 104.000 615 J 800 494 B 1,200 185 KOPI Mitra Energi Persada Tbk. --U7---2 585 0 0 585 0 0 0 0 148.101 585 J 10,500 575 B 200 186 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 494,800 24,740,000 60 29.762 50 T/J 1,172,900 0 B 0 187 KPIG MNC Land Tbk. --M9---2 120 122 118 120 0 3,990,500 476,595,700 151 258.214 120 T/J 2,422,600 119 B 300,000 188 KRAH Grand Kartech Tbk. --U4---2 675 630 630 630 -45 1,000 630,000 1 229.091 630 T/J 37,500 0 B 0 189 LAND Trimitra Propertindo Tbk. --U6---2 490 505 456 500 10 23,700 11,440,400 40 128.205 500 T/J 6,600 0 B 0 190 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 22,371,300 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---2 314 338 312 324 10 600 194,600 5 155.769 312 J 55,000 304 B 5,000 193 LMAS Limas Indonesia Makmur Tbk --U9---2 51 54 50 50 -1 3,889,100 196,896,300 150 15.714 50 T/J 338,600 0 B 0 194 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 90 76 79 -2 67,900 5,169,000 17 11.528 79 T/J 59,600 78 B 1,000 195 LMSH Lionmesh Prima Tbk. --U3---2 388 440 388 390 2 600 239,400 6 54.167 380 J 7,900 0 B 0 196 LPIN Multi Prima Sejahtera Tbk --U4---2 138 186 186 186 48 1,600 297,600 2 84.842 0 J 0 186 T/B 2,300 197 LPLI Star Pacific Tbk --U9---2 73 84 73 80 7 8,500 648,100 14 2.468 73 J 84,700 71 B 100 198 LPPS Lippo Securities Tbk. --U8---2 64 67 62 66 2 10,500 670,300 17 4.483 66 T/J 200 63 B 300 199 LRNA Eka Sari Lorena Transport Tbk. --U7---2 125 150 125 149 24 900 117,400 5 16.556 149 T/J 2,700 125 B 4,000 200 LUCK Sentral Mitra Informatika Tbk. --U9---2 420 525 470 500 80 7,944,100 3,909,483,700 2,106 174.825 505 J 43,600 500 T/B 31,600 201 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 36,684,100 0 B 0 203 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,420 2,420 2,260 2,260 -160 355,000 805,917,000 67 107.619 2,260 T/J 1,842,100 0 B 0 204 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,300 1,450 1,300 1,450 150 1,800 2,505,000 5 86.310 1,450 T/J 49,200 1,350 B 9,700 205 MARI Mahaka Radio Integra Tbk. --M9---2 157 182 147 172 15 853,600 130,110,800 27 229.333 172 T/J 428,500 147 B 50,000 206 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,660 1,550 1,650 100 28,000 45,011,500 44 126.923 1,640 J 100 1,565 B 100 207 MCAS M Cash Integrasi Tbk. --U9---2 1,140 1,140 1,100 1,105 -35 136,400 154,480,000 47 79.783 1,135 J 100 1,105 T/B 1,100 208 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,070 1,150 1,045 1,075 5 111,852,100 123,553,309,000 4,505 280.319 1,075 T/J 101,300 1,055 B 11,200 209 MDKI Emdeki Utama Tbk. --U3---2 177 180 165 166 -11 43,200 7,337,500 43 38.847 166 T/J 5,300 165 B 26,000 210 MERK Merck Tbk. --U5---2 1,500 1,660 1,510 1,660 160 46,300 75,436,000 82 4,376.829 1,670 J 100 1,650 B 100 211 MFIN Mandala Multifinance Tbk. --U8---2 985 985 980 980 -5 2,300 2,261,500 4 1,005.128 985 J 184,800 0 B 0 212 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 396 444 370 444 48 30,400 11,399,800 24 222.000 400 J 500 390 B 100 213 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---2 344 350 330 350 6 34,800 12,108,600 17 71.429 348 J 1,600 330 B 100 215 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,225 J 100 1,200 B 2,000,100 216 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 534,300 26,715,000 9 238.095 50 T/J 2,298,500 0 B 0 217 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,686,400 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 1,100 55,000 3 125.000 50 T/J 14,022,700 0 B 0 220 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 17,000 J 400 0 B 0 221 MLIA Mulia Industrindo Tbk --U3---2 500 530 500 530 30 5,848,100 3,027,257,500 226 88.518 530 T/J 4,100 515 B 12,600 222 MMLP Mega Manunggal Property Tbk. --M6---2 135 139 135 136 1 4,369,900 591,985,300 43 23.248 137 J 50,000 136 T/B 241,400 223 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 1,110 1,110 -25 3,600 4,004,000 8 191.379 1,110 T/J 10,300 1,060 B 200 224 MPOW Megapower Makmur Tbk. --U7---2 50 56 50 53 3 430,500 22,072,500 85 26.500 52 J 1,000 50 B 300 225 MPRO Maha Properti Indonesia Tbk. --U6---2 920 1,130 1,035 1,035 115 300 328,500 3 940.909 1,000 J 2,800 0 B 0 226 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,350 4,980 4,980 4,980 -370 400 1,992,000 2 451.708 4,980 T/J 100 0 B 0 227 MSIN MNC Studios International Tbk. --M9---2 340 342 320 340 0 454,600 151,560,000 76 68.000 340 T/J 1,514,300 338 B 10,000 228 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 126,201,600 0 B 0 229 MTPS Meta Epsi Tbk. --U7---2 178 240 178 180 2 37,800 6,894,200 28 56.250 180 T/J 68,600 178 B 22,000 230 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---2 234 220 218 218 -16 2,700 588,800 6 55.862 218 T/J 4,300 0 B 0 232 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 52 2 319,800 15,993,100 20 52.000 52 T/J 47,800 51 B 100 233 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---2 199 199 198 199 0 10,100 2,004,900 4 193.204 198 J 5,000 189 B 100 236 NATO Nusantara Properti Internasional Tbk. --U9---2 1,090 1,135 1,090 1,135 45 45,717,900 50,460,042,500 1,553 1,101.942 1,135 T/J 13,800 1,130 B 52,500 237 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 150 J 10,000 0 B 0 238 NFCX NFC Indonesia Tbk. --U9---2 2,190 2,310 2,270 2,270 80 400 915,000 4 122.703 2,280 J 42,600 2,070 B 500 239 NICK Charnic Capital Tbk. --U9---2 280 0 0 280 0 0 0 0 140.000 280 J 9,400 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---2 154 155 147 155 1 510,000 78,975,000 5 147.619 155 T/J 305,000 154 B 2,000,000 242 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 4,400 220,000 6 33.333 50 T/J 62,242,100 0 B 0 243 OASA Protech Mitra Perkasa Tbk. --U7---2 328 328 320 320 -8 5,300 1,698,400 4 168.421 320 T/J 96,600 314 B 200 244 OCAP Onix Capital Tbk. --U9---2 150 0 0 150 0 0 0 0 75.000 140 J 2,900 0 B 0 245 OKAS Ancora Indonesia Resources Tbk. --U9---2 80 80 75 75 -5 549,300 41,207,200 51 187.645 75 T/J 24,900 0 B 0 246 OMRE Indonesia Prima Property Tbk --U6---2 412 384 384 384 -28 200 76,800 2 18.389 515 J 100 384 T/B 6,500 247 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 79 90 79 84 5 3,496,700 300,619,300 231 62.222 83 J 100,000 82 B 220,000 248 PALM Provident Agro Tbk. --U1---2 170 200 170 200 30 200 37,000 2 54.664 197 J 100 170 B 45,000 249 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 85 73 85 10 95,700 7,685,000 23 78.704 85 T/J 1,800 70 B 100 250 PCAR Prima Cakrawala Abadi Tbk. --U5---2 260 258 242 250 -10 1,000 250,800 5 166.667 250 T/J 500 242 B 1,400 251 PDES Destinasi Tirta Nusantara Tbk --U9---2 490 0 0 490 0 0 0 0 245.000 458 J 300 456 B 3,500 252 PEGE Panca Global Kapital Tbk. --U9---2 160 200 159 200 40 7,000 1,189,900 5 432.096 169 J 2,500 152 B 300 253 PEHA Phapros Tbk. --U5---2 865 1,080 805 945 80 918,000 963,064,500 431 78.881 965 J 2,800 945 T/B 12,900 254 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 300 320 0 1,300 412,600 4 426.667 332 J 1,000 0 B 0 255 PICO Pelangi Indah Canindo Tbk --U3---2 426 426 398 398 -28 21,200 8,463,400 44 61.231 406 J 1,500 398 T/B 25,300 256 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 300 15,000 1 12.500 50 T/J 3,553,400 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---2 102 106 95 96 -6 46,500 4,557,900 39 76.800 96 T/J 5,100 95 B 1,267,500 259 PNSE Pudjiadi & Sons Tbk. --U9---2 590 0 0 590 0 0 0 0 294.800 550 J 4,200 0 B 0 260 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 30,000 1,500,000 16 37.037 50 T/J 476,000 0 B 0 261 POLI Pollux Investasi Internasional Tbk. --U6---2 870 980 925 925 55 300 283,500 3 56.575 900 J 100 825 B 100 262 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 0 400 20,000 2 0.429 50 T/J 1,011,400 0 B 0 264 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 68,600 3,430,000 8 31.736 50 T/J 39,639,400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 635 J 4,300 0 B 0 266 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 20,892,500 0 B 0 267 POWR Cikarang Listrindo Tbk. --M7---2 570 640 580 595 25 383,200 234,707,000 131 39.667 605 J 1,000 595 T/B 209,400 268 PRIM Royal Prima Tbk. --U9---2 320 340 320 340 20 1,300 422,000 5 68.000 326 J 9,900 302 B 600 269 PSAB J Resources Asia Pasifik Tbk. --M2---2 216 226 202 204 -12 28,644,200 6,041,158,400 2,414 661.843 206 J 798,100 204 T/B 352,200 270 PSDN Prasidha Aneka Niaga Tbk --U5---2 141 151 132 135 -6 460,600 62,103,900 103 13.500 135 T/J 97,000 0 B 0 271 PSGO Palma Serasih Tbk. --U1---2 105 105 98 100 -5 3,700 372,900 10 95.238 100 T/J 34,000 98 B 2,000 272 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,599,200 0 B 0 273 PTPW Pratama Widya Tbk. --U7---2 650 700 650 650 0 400 270,000 3 100.000 770 J 2,000 650 T/B 49,800 274 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 79 86 74 74 -5 54,792,100 4,383,701,500 5,533 70.476 75 J 125,000 74 T/B 2,482,900 276 PYFA Pyridam Farma Tbk --U5---2 189 197 188 194 5 7,600 1,475,600 13 190.122 194 T/J 2,700 193 B 200 277 REAL Repower Asia Indonesia Tbk. --U6---2 56 60 55 56 0 85,265,100 4,876,999,900 9,664 56.000 56 T/J 4,891,200 55 B 2,531,000 278 RIGS Rig Tenders Indonesia Tbk. --U7---2 162 218 175 218 56 285,500 61,209,800 54 89.326 216 J 538,200 183 B 500 279 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---2 458 458 456 458 0 575,100 262,302,000 88 280.982 458 T/J 29,400 454 B 700 281 RODA Pikko Land Development Tbk. --U6---2 51 53 50 50 -1 453,100 22,958,000 90 79.834 52 J 14,400 50 T/B 452,600 282 RUIS Radiant Utama Interinsco Tbk. --U2---2 150 184 184 184 34 100 18,400 1 73.600 184 T/J 89,100 150 B 1,900 283 SAFE Steady Safe Tbk --U7---2 191 193 191 191 0 235,400 45,073,900 50 19.229 191 T/J 1,000 180 B 100,500 284 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 132 140 0 29,500 3,901,500 23 175.000 140 T/J 518,200 138 B 1,000 285 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 100 0 B 0 286 SATU Kota Satu Properti Tbk. --U6---2 50 53 50 51 1 407,700 20,530,500 23 43.590 51 T/J 91,400 50 B 201,100 287 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 0 800 40,000 2 27.536 50 T/J 2,229,400 0 B 0 290 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 765 770 0 1,100 844,000 4 409.574 770 T/J 4,800 765 B 2,500 291 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 3,980 J 48,900 0 B 0 292 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 675 660 670 10 535,200 357,508,500 97 478.571 670 T/J 10,900 665 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 1,395 0 0 1,395 0 0 0 0 1,291.667 1,375 J 100 0 B 0 295 SIPD Sierad Produce Tbk. --U3---2 885 870 825 825 -60 12,600 10,445,000 22 0.917 825 T/J 2,400 0 B 0 296 SKBM Sekar Bumi Tbk. --U5---2 428 0 0 428 0 0 0 0 372.174 418 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---2 410 440 410 420 10 566,700 233,272,400 33 60.000 440 J 67,900 420 T/B 21,200 299 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 4,700 4,810 4,700 4,780 80 227,700 1,083,084,000 74 4,156.522 4,800 J 1,300 4,780 T/B 200 301 SMAR Smart Tbk. --U1---2 2,370 2,600 2,400 2,400 30 29,100 70,356,000 19 792.969 2,770 J 300 2,460 B 100 302 SMDM Suryamas Dutamakmur Tbk. --U6---2 90 105 85 85 -5 300 27,500 3 10.769 99 J 4,100 85 T/B 5,900 303 SMMT Golden Eagle Energy Tbk. --U2---2 90 98 86 94 4 11,200 989,600 6 219.914 90 J 41,000 86 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---2 372 420 382 420 48 15,800 6,320,000 9 152.174 418 J 10,100 354 B 100 306 SOTS Satria Mega Kencana Tbk. --U9---2 222 218 210 216 -6 700 149,800 3 130.909 210 J 25,100 0 B 0 307 SPTO Surya Pertiwi Tbk. --M9K--2 605 605 600 605 0 56,400 34,114,500 11 52.155 605 T/J 26,500 600 B 1,700 308 SQMI Wilton Makmur Indonesia Tbk. --U9---2 220 242 206 206 -14 11,084,900 2,424,872,400 1,451 117.060 206 T/J 432,900 0 B 0 309 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,890 2,950 2,890 2,890 0 30,600 89,678,000 52 52.545 2,890 T/J 52,000 2,880 B 200 310 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 600 0 B 0 311 STTP Siantar Top Tbk. --U5---2 7,000 0 0 7,000 0 0 0 0 4,136.382 6,975 J 300 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 33,500 2,800 B 7,700 315 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 92 83 88 0 380,700 33,678,600 108 55.000 88 T/J 18,800 87 B 1,900 316 TALF Tunas Alfin Tbk. --U3---2 236 0 0 236 0 0 0 0 59.747 230 J 800 0 B 0 317 TAMA Lancartama Sejati Tbk. --U6---2 171 171 161 161 -10 144,800 23,695,800 41 92.000 168 J 5,000 161 T/B 11,100 318 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 186 230 185 200 14 54,171,800 10,438,406,700 961 1,827.318 200 T/J 277,900 199 B 100 319 TBMS Tembaga Mulia Semanan Tbk. --U3---2 710 690 665 690 -20 10,400 6,924,500 4 97.872 690 T/J 4,800 675 B 100 320 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,375 5,000 5,000 10 8,278,900 42,363,160,000 7,362 3,623.188 5,175 J 10,000 4,990 B 100 321 TEBE Dana Brata Luhur Tbk. --M7---2 1,650 1,650 1,645 1,650 0 176,900 291,206,000 93 150.685 1,650 T/J 4,800 1,645 B 3,700 322 TFAS Telefast Indonesia Tbk. --U9---2 158 170 158 158 0 1,239,000 195,978,900 42 87.778 162 J 70,400 158 T/B 1,050,500 323 TFCO Tifico Fiber Indonesia Tbk. --U4---2 250 250 236 250 0 200 48,600 2 56.653 298 J 100 240 B 6,600 324 TGKA Tigaraksa Satria Tbk. --U9---2 5,300 5,500 5,400 5,400 100 400 2,190,000 2 4,437.505 5,400 T/J 100 0 B 0 325 TIFA Tifa Finance Tbk. --U8---2 189 190 189 189 0 105,000 19,870,000 6 94.500 189 T/J 84,400 188 B 20,000 326 TIRA Tira Austenite Tbk --U9---2 314 308 294 296 -18 23,600 6,980,800 20 132.847 296 T/J 8,300 294 B 100 327 TMPO Tempo Intimedia Tbk. --U9---2 160 170 159 159 -1 500 80,600 2 55.235 157 J 9,100 0 B 0 328 TNCA Trimuda Nuansa Citra Tbk. --U7---2 248 232 232 232 -16 500 116,000 1 154.667 280 J 100 0 B 0 329 TOTO Surya Toto Indonesia Tbk. --U3---2 194 200 192 196 2 126,300 24,360,600 27 635.806 196 T/J 244,100 195 B 100 330 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,000 6,400 5,600 5,600 -400 3,056,000 18,062,502,500 1,765 1,295.052 5,600 T/J 317,300 0 B 0 331 TPMA Trans Power Marine Tbk. --U7---2 294 0 0 294 0 0 0 0 127.826 294 J 19,200 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---2 170 200 171 200 30 7,150,100 1,336,812,800 852 100.000 200 T/J 68,300 199 B 5,000 334 TRIS Trisula International Tbk. --U4---2 294 298 292 298 4 23,300 6,877,800 3 99.333 300 J 999,600 274 B 100 335 TRUK Guna Timur Raya Tbk. --U7---2 71 75 72 75 4 153,400 11,424,400 16 32.609 75 T/J 231,800 74 B 10,700 336 TRUS Trust Finance Indonesia Tbk --U8---2 380 0 0 380 0 0 0 0 447.059 354 J 17,300 0 B 0 337 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 0 0 3,250 0 0 0 0 84.416 3,240 J 5,000 0 B 0 338 UNIT Nusantara Inti Corpora Tbk --U4---2 146 149 146 146 0 3,200 472,400 5 3.624 146 T/J 8,900 139 B 8,900 339 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,860 1,860 1,800 1,860 0 195,600 362,263,500 47 155.000 1,860 T/J 42,500 1,730 B 6,100 340 VINS Victoria Insurance Tbk. --U8---2 117 110 109 109 -8 3,600 394,500 4 103.810 109 T/J 4,000 0 B 0 341 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 130 J 10,000 0 B 0 342 WAPO Wahana Pronatural Tbk. --U9---2 74 74 74 74 0 150,200 11,114,800 11 42.286 80 J 2,500 74 T/B 33,700 343 WICO Wicaksana Overseas International Tbk. --U9---2 500 550 480 500 0 25,700 12,725,000 4 25.846 500 T/J 3,400 0 B 0 344 WOWS Ginting Jaya Energi Tbk. --U2---2 50 55 50 55 5 20,051,700 1,027,796,900 962 12.222 55 T/J 2,019,700 54 B 50,000 345 YELO Yelooo Integra Datanet Tbk. --U9---2 50 53 50 50 0 365,000 18,290,000 76 13.298 50 T/J 574,000 0 B 0 346 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 11,000 347 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 172 176 176 176 4 100 17,600 1 83.498 200 J 400 175 B 2,800 348 ZBRA Zebra Nusantara Tbk --U9---2 51 57 50 51 0 126,100 6,403,700 48 29.540 51 T/J 21,000 50 B 4,200 349 ZINC Kapuas Prima Coal Tbk. --U2---2 212 228 198 200 -12 42,265,400 9,262,037,600 862 712.987 200 T/J 220,200 199 B 106,200 350 ZONE Mega Perintis Tbk. --U4---2 426 436 426 436 10 187,400 80,810,200 63 146.309 436 T/J 8,000 432 B 100 Total 972,176,900 379,340,760,400 70,900 1,802,239,500 42,301,400 Jakarta, 27 March 2020 Trading Division