List of Securities Quotation Development Board: Date: Monday, 06 April 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. --U9---2 51 60 51 56 5 74,303,200 4,145,020,100 2,021 98.246 56 T/J 1,436,100 55 B 1,077,700 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 5,575 B 100 3 ADES Akasha Wira International Tbk. --U5---2 725 740 720 735 10 76,000 55,558,500 36 38.182 735 T/J 2,100 730 B 2,600 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 456 456 434 456 0 231,200 100,904,000 21 414.545 450 J 3,700 436 B 2,500 5 AGRS Bank IBK Indonesia Tbk. --U8---2 138 148 132 145 7 32,300 4,526,700 17 131.818 145 T/J 14,900 144 B 200 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 51 50 51 0 245,400 12,270,300 31 192.286 51 T/J 19,800 50 B 30,200 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 3,731,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 318 316 300 310 -8 600 187,400 3 40.892 330 J 500 310 T/B 2,100 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 258 246 240 240 -18 29,200 7,009,200 12 120.000 240 T/J 248,000 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 436 466 436 440 4 2,900 1,279,400 5 322.479 436 J 10,000 406 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 380 0 0 380 0 0 0 0 63.973 380 J 5,400 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 195 197 195 197 2 7,100 1,389,200 9 30.308 198 J 400 197 T/B 6,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 294 296 274 274 -20 40,200 11,362,600 22 260.952 274 T/J 10,400 0 B 0 15 AMAR Bank Amar Indonesia Tbk. --U8---2 181 200 170 198 17 252,500 43,384,400 37 113.793 198 T/J 6,400 197 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 284 0 0 284 0 0 0 0 221.875 340 J 500 270 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,300 2,200 2,140 2,200 -100 600 1,290,000 5 115.789 2,140 J 800 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 63,100 3,155,000 14 125.000 50 T/J 12,532,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 140 140 131 131 -9 18,300 2,487,300 4 8.387 149 J 8,200 132 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 730 750 720 750 20 5,102,100 3,826,515,000 6 797.737 910 J 8,000 750 T/B 700 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 200 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 590 585 550 570 -20 12,400 7,067,500 5 38.000 570 T/J 200 555 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 0 0 1,490 0 0 0 0 631.356 1,600 J 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---2 400 0 0 400 0 0 0 0 232.032 400 J 1,900 0 B 0 27 ARTO Bank Artos Indonesia Tbk. XRU8---2 1,200 1,190 1,120 1,120 -80 252,200 283,015,500 81 5,644.592 1,120 T/J 775,200 0 B 0 28 ASBI Asuransi Bintang Tbk. --U8---2 236 220 220 220 -16 5,100 1,122,000 7 167.008 272 J 600 220 T/B 11,100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 101 107 96 105 4 102,100 10,276,200 17 70.000 104 J 88,400 100 B 1,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 380 380 376 376 -4 12,645,000 4,784,546,600 117 358.095 378 J 5,000 376 T/B 560,900 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,900 1,960 1,960 1,960 60 400 784,000 4 764.750 1,960 T/J 200 1,820 B 500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 51 52 50 51 0 2,667,200 136,731,600 117 51.000 51 T/J 2,700 50 B 9,118,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 30,300 1,515,000 3 57.388 50 T/J 52,752,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 420 448 400 440 20 133,400 58,058,000 14 324.400 440 T/J 71,500 420 B 7,200 35 BAJA Saranacentral Bajatama Tbk. --U3---2 55 58 54 55 0 1,100,700 62,069,300 97 22.000 56 J 20,400 55 T/B 84,200 36 BALI Bali Towerindo Sentra Tbk. --U7---2 680 670 645 645 -35 5,700 3,729,000 6 806.250 645 T/J 2,400 640 B 5,600 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 41,300 2,065,000 11 33.333 50 T/J 71,970,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 995 1,195 1,195 1,195 200 100 119,500 1 147.402 1,005 J 1,000 950 B 100 39 BBHI Bank Harda Internasional Tbk. --U8---2 80 89 86 86 6 32,200 2,793,500 9 68.800 86 T/J 2,400 81 B 5,000 40 BBLD Buana Finance Tbk. --U8---2 428 412 400 412 -16 5,100 2,041,200 6 163.736 412 T/J 500 400 B 200 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 14,400 720,000 4 45.455 50 T/J 7,484,100 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 228 248 230 240 12 2,034,200 491,096,000 306 70.588 244 J 10,800 240 T/B 16,800 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 300 15,000 1 217.306 50 T/J 371,902,600 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 600 600 600 600 0 17,600 10,560,000 4 400.000 605 J 12,000 0 B 0 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 268 300 250 268 0 43,612,400 12,245,028,800 1,730 255.238 268 T/J 71,900 266 B 13,300 47 BFIN BFI Finance Indonesia Tbk. --M8---2 278 300 274 290 12 989,400 284,139,400 124 1,486.113 290 T/J 200 286 B 900 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 347,300 17,365,000 12 48.544 50 T/J 684,200 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 175 206 180 206 31 1,200 220,600 3 20.600 190 J 2,800 172 B 400 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 500 25,000 1 12.286 50 T/J 316,300 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 40,000 2,000,000 3 35.714 50 T/J 68,266,700 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 400 20,000 4 20.851 50 T/J 85,300 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 51 54 53 53 2 1,100 58,400 2 44.167 52 J 200 50 B 1,000 54 BKSW Bank QNB Indonesia Tbk. --U8---2 103 103 96 96 -7 75,000 7,236,000 18 220.285 124 J 7,500 96 T/B 45,100 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---2 472 476 468 472 0 106,300 50,008,400 113 363.077 472 T/J 5,300 468 B 8,900 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 182 200 200 200 18 100 20,000 1 62.500 244 J 1,100 202 B 2,100 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 150,100 7,505,000 2 0.172 50 T/J 65,380,100 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,540 1,550 0 52,000 80,467,000 64 1,504.854 1,550 T/J 1,100 1,545 B 100,000 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 160 160 149 150 -10 187,700 28,935,100 61 85.714 159 J 1,900 150 T/B 7,000 61 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 880 J 200 760 B 100 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 61 62 57 60 -1 1,620,200 97,380,100 166 15.000 61 J 7,800 60 T/B 43,700 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,100 1,180 B 318,500 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 90,200 4,510,000 11 7.874 50 T/J 66,354,700 0 B 0 66 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 400 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 0 0 1,850 0 0 0 0 94.872 1,830 J 400 1,725 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 10,100 505,000 2 383.083 50 T/J 6,304,500 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 165 195 165 169 4 61,200 11,498,000 14 564.406 172 J 9,900 169 T/B 62,100 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,150 1,235 1,070 1,160 10 12,700 14,309,000 29 196.610 1,160 T/J 2,200 1,070 B 200 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 3,123,100 156,155,000 116 2.902 50 T/J 373,725,100 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 56 55 56 1 10,600 585,500 8 43.077 56 T/J 100 55 B 30,400 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 360,200 18,010,000 17 29.762 50 T/J 586,400 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,300 0 B 0 76 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 314 288 304 0 6,952,100 2,109,566,200 1,012 295.146 306 J 56,000 304 T/B 214,300 77 CASA Capital Financial Indonesia Tbk. --U8---2 384 384 382 382 -2 17,969,700 6,900,361,600 9 697.883 386 J 976,400 380 B 10,000 78 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 800,400 0 B 0 79 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 186 218 185 200 14 1,088,900 221,429,700 273 80.000 208 J 23,800 200 T/B 3,040,900 80 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 60 50 57 7 15,172,000 854,374,200 577 364.800 58 J 537,300 57 T/B 624,600 81 CINT Chitose Internasional Tbk. --U5---2 278 278 260 260 -18 18,400 5,051,600 4 78.788 278 J 100 262 B 200 82 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 0 0 1,600 0 0 0 0 5,805.937 1,750 J 400 1,650 B 100 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 2,360 2,300 2,330 -10 54,800 129,009,000 34 1,294.444 2,330 T/J 3,100 2,260 B 100 85 CLPI Colorpak Indonesia Tbk. --U9---2 590 630 560 570 -20 43,100 25,244,000 56 285.000 590 J 400 570 T/B 18,300 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---2 242 250 242 250 8 500 121,800 2 454.545 246 J 900 232 B 300 89 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 880 850 880 30 24,300 21,204,000 8 444.444 880 T/J 1,000 0 B 0 90 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,763,200 0 B 0 91 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 9,326,600 0 B 0 92 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 55 50 51 1 3,829,800 197,677,600 2,895 17.000 51 T/J 169,800 50 B 1,148,600 93 CSRA Cisadane Sawit Raya Tbk. --U1---2 380 380 354 366 -14 4,704,700 1,698,828,800 653 292.800 366 T/J 32,400 364 B 11,800 94 CTTH Citatah Tbk. --U2---2 53 53 50 50 -3 230,600 11,616,800 22 2.105 54 J 25,000 50 T/B 101,000 95 DADA Diamond Citra Propertindo Tbk. --U6---2 348 392 338 354 6 14,197,000 5,204,652,600 1,558 347.059 354 T/J 45,500 352 B 10,000 96 DAYA Duta Intidaya Tbk. --U9---2 466 460 460 460 -6 2,600 1,196,000 10 256.840 460 T/J 21,700 0 B 0 97 DEAL Dewata Freightinternational Tbk. --U7---2 124 130 117 122 -2 12,421,500 1,541,043,900 1,730 81.333 123 J 201,500 122 T/B 125,500 98 DEFI Danasupra Erapacific Tbk. --U8---2 1,875 1,875 1,875 1,875 0 500 937,500 1 3,763.398 1,875 T/J 500 1,870 B 600 99 DFAM Dafam Property Indonesia Tbk. --U9---2 346 0 0 346 0 0 0 0 300.870 346 J 2,400,000 322 B 200 100 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,695 1,695 5 2,300 3,904,500 2 847.500 1,695 T/J 900 1,690 B 1,000 101 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 940 995 880 995 55 5,200 4,647,500 9 33.729 950 J 100,900 900 B 500 102 DKFT Central Omega Resources Tbk. --M2---2 93 102 90 102 9 4,455,000 433,788,000 466 262.009 102 T/J 132,500 99 B 17,200 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 67 75 65 66 -1 47,141,900 3,139,403,300 1,427 28.696 66 T/J 4,796,900 65 B 1,410,400 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 3,300 11,550,000 3 3,074.518 3,500 T/J 12,000 3,330 B 100 105 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,650 J 39,000 0 B 0 106 DWGL Dwi Guna Laksana Tbk. --U9---2 252 262 250 250 -2 10,900 2,727,000 8 166.667 248 J 5,000 238 B 300 107 EAST Eastparc Hotel Tbk. --M9---2 57 60 55 58 1 971,700 55,826,000 105 43.609 59 J 139,100 57 B 797,500 108 ECII Electronic City Indonesia Tbk. --U9---2 780 0 0 780 0 0 0 0 19.259 780 J 100,200 760 B 100 109 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 1 80.000 200 T/J 49,800 190 B 10,000 110 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,210,500 60,525,000 42 4.169 50 T/J 47,319,800 0 B 0 111 ENVY Envy Technologies Indonesia Tbk. --U9---2 114 107 107 107 -7 1,067,900 114,265,300 115 28.919 107 T/J 23,115,100 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 2,040 2,040 2,040 -150 13,200 26,928,000 12 1,427.282 2,040 T/J 13,200 0 B 0 113 ERTX Eratex Djaja Tbk. --U4---2 128 135 135 135 7 200 27,000 1 57.298 123 J 2,800 0 B 0 114 ESIP Sinergi Inti Plastindo Tbk. --U3---2 174 173 164 173 -1 300 50,100 3 106.135 173 T/J 10,500 0 B 0 115 ESTA Esta Multi Usaha Tbk. --U9---2 105 108 98 105 0 2,783,200 280,937,700 525 87.500 105 T/J 89,600 104 B 12,100 116 FAST Fast Food Indonesia Tbk. --U9---2 1,015 1,090 1,020 1,020 5 4,500 4,722,500 12 3,208.253 1,050 J 100 1,020 T/B 1,000 117 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---2 135 140 132 139 4 3,190,400 438,250,400 861 27.800 140 J 247,000 139 T/B 2,300 119 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,480 J 100 1,925 B 200 120 FITT Hotel Fitra International Tbk. --U9---2 55 59 53 59 4 3,500 196,800 24 57.843 59 T/J 11,400 54 B 5,500 121 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 82 90 80 86 4 253,100 21,593,000 57 63.704 87 J 109,300 86 T/B 17,100 123 FORU Fortune Indonesia Tbk --U9---2 110 103 103 103 -7 1,900 195,700 4 79.231 103 T/J 8,000 0 B 0 124 FPNI Lotte Chemical Titan Tbk. --U3---2 78 82 78 82 4 380,000 30,553,500 40 24.873 82 T/J 4,500 78 B 10,600 125 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 110 98 110 10 421,900 42,187,400 8 100.000 104 J 100 98 B 18,800 126 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 60 54 57 1 2,999,200 172,831,300 410 35.625 57 T/J 74,800 56 B 445,300 127 GEMA Gema Grahasarana Tbk. --U9---2 372 0 0 372 0 0 0 0 826.667 362 J 25,000 0 B 0 128 GGRP Gunung Raja Paksi Tbk. --U3---2 280 284 274 274 -6 10,500 2,934,200 11 32.619 284 J 200 274 T/B 6,400 129 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 72,700 0 B 0 130 GLVA Galva Technologies Tbk. --U9---2 218 230 204 204 -14 122,800 25,174,600 83 90.265 208 J 1,100 204 T/B 300 131 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,950 18,875 17,950 18,875 -75 500 9,160,000 5 3,282.609 18,875 T/J 200 17,625 B 100 132 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 196 200 191 191 -5 800 153,900 4 113.018 191 T/J 2,500 184 B 200 133 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---2 107 100 100 100 -7 3,400 340,000 7 8.045 100 T/J 7,200 0 B 0 135 GTBO Garda Tujuh Buana Tbk --U2---2 80 88 77 80 0 33,400 2,630,600 12 69.565 81 J 10,000 80 T/B 7,000 136 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,519,000 0 B 0 137 HELI Jaya Trishindo Tbk. --U7---2 181 196 177 189 8 2,400 451,400 13 171.818 189 T/J 2,600 188 B 100 138 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---2 498 464 464 464 -34 7,800 3,619,200 7 441.905 464 T/J 45,682,200 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 31,966,800 0 B 0 141 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 286 286 0 21,000 6,006,000 2 20.219 340 J 4,000 0 B 0 142 ICON Island Concepts Indonesia Tbk. --U9---2 64 67 60 60 -4 55,000 3,332,700 19 115.172 60 T/J 166,800 0 B 0 143 IFSH Ifishdeco Tbk. --U2---2 370 0 0 370 0 0 0 0 84.091 350 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---2 208 222 208 218 10 1,964,300 423,238,400 222 181.667 218 T/J 6,600 216 B 181,100 146 IKBI Sumi Indo Kabel Tbk. --U4---2 248 250 232 232 -16 12,700 2,949,800 13 21.040 232 T/J 900 0 B 0 147 IMPC Impack Pratama Industri Tbk. --U3---2 1,060 1,065 1,060 1,065 5 544,200 577,833,500 21 280.263 1,065 T/J 25,700 1,045 B 3,200 148 INAI Indal Aluminium Industry Tbk. --U3---2 430 450 400 400 -30 27,200 10,885,000 17 146.038 400 T/J 56,700 0 B 0 149 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 300 15,000 2 40.650 50 T/J 4,334,000 0 B 0 150 INDO Royalindo Investa Wijaya Tbk. --U6---2 59 60 55 60 1 182,600 10,854,500 35 54.545 60 T/J 79,300 58 B 100 151 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 10,100 0 B 0 152 INOV Inocycle Technology Group Tbk. --M3---2 310 310 300 300 -10 43,600 13,085,000 8 120.000 302 J 500 300 T/B 7,100 153 INPP Indonesian Paradise Property Tbk. --U9---2 720 900 700 700 -20 2,000 1,612,000 11 666.667 750 J 3,400 670 B 200 154 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,500 3,550 3,410 3,550 50 1,033,900 3,593,777,000 115 1,286.232 3,550 T/J 2,500 3,540 B 500 155 INRU Toba Pulp Lestari Tbk. --U3---2 860 900 900 900 40 100 90,000 1 9.137 900 T/J 918,600 0 B 0 156 INTA Intraco Penta Tbk. --U9---2 360 430 360 360 0 13,000 4,698,800 5 253.770 424 J 2,600 358 B 1,000 157 INTD Inter Delta Tbk --U9---2 206 256 236 236 30 200 49,200 2 72.681 206 J 7,600 0 B 0 158 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 294 312 290 298 4 8,165,100 2,451,866,600 1,152 18.171 300 J 2,293,200 298 T/B 800,500 159 IPCM Jasa Armada Indonesia Tbk. --U7---2 135 135 126 127 -8 220,000 27,868,800 76 33.421 128 J 100 127 T/B 1,100 160 IRRA Itama Ranoraya Tbk. --U9---2 525 560 525 540 15 4,619,000 2,470,998,000 764 144.385 540 T/J 15,300 535 B 1,700 161 ITIC Indonesian Tobacco Tbk. --U5---2 3,100 3,800 3,100 3,800 700 2,087,300 7,244,448,000 1,780 1,727.273 3,800 T/J 2,200 3,750 B 1,400 162 ITMA Sumber Energi Andalan Tbk. --U9---2 264 284 266 284 20 18,583,200 4,944,412,200 42 81.727 286 J 400 284 T/B 76,200 163 JAST Jasnita Telekomindo Tbk. --U7---2 470 438 438 438 -32 12,700 5,562,600 9 178.049 438 T/J 17,500,900 0 B 0 164 JAYA Armada Berjaya Trans Tbk. --U7---2 53 56 53 55 2 57,300 3,188,400 25 19.097 56 J 24,600 55 T/B 39,700 165 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,975 J 100 0 B 0 166 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 146,033,600 0 B 0 167 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 0 0 488 0 0 0 0 276.817 505 J 5,000 478 B 3,000 168 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---2 348 330 330 330 -18 800 264,000 5 235.714 330 T/J 600 328 B 300 170 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 985 J 600 0 B 0 171 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 835 830 830 0 175,900 145,998,500 11 1,844.444 830 T/J 68,400 825 B 11,800 172 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 128,600 6,430,300 13 8.464 51 J 100 50 T/B 4,000 173 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 986,500 49,325,000 62 33.333 50 T/J 113,200 0 B 0 174 KBLM Kabelindo Murni Tbk. --U4---2 270 256 252 252 -18 47,300 11,943,600 18 8.400 268 J 900 0 B 0 175 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 3,700 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---2 700 755 700 755 55 1,100 807,000 5 188.750 750 J 20,900 710 B 10,000 178 KEJU Mulia Boga Raya Tbk. --U5---2 745 750 745 750 5 7,200 5,372,000 21 100.000 750 T/J 12,700 740 B 8,700 179 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 55 50 50 0 642,100 32,106,500 28 1.818 50 T/J 197,400 0 B 0 180 KIOS Kioson Komersial Indonesia Tbk. --U9---2 188 191 175 180 -8 4,200 765,900 11 60.000 189 J 1,600 179 B 100 181 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 100 0 B 0 182 KMTR Kirana Megatara Tbk. --U3---2 200 260 200 258 58 25,100 5,250,400 30 56.332 256 J 10,000 191 B 700 183 KOIN Kokoh Inti Arebama Tbk --U9---2 110 0 0 110 0 0 0 0 74.412 118 J 100 103 B 1,700 184 KONI Perdana Bangun Pusaka Tbk --U9---2 460 0 0 460 0 0 0 0 96.842 430 J 100 428 B 2,300 185 KOPI Mitra Energi Persada Tbk. --U7---2 585 0 0 585 0 0 0 0 148.101 585 J 11,800 565 B 700 186 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 27,600 1,380,000 7 29.762 50 T/J 1,948,500 0 B 0 187 KPIG MNC Land Tbk. --M9---2 117 117 114 117 0 5,562,300 648,061,400 138 251.759 117 T/J 958,700 116 B 1,001,500 188 KRAH Grand Kartech Tbk. --U4---2 452 432 424 424 -28 3,400 1,449,600 7 154.182 424 T/J 700 0 B 0 189 LAND Trimitra Propertindo Tbk. --U6---2 434 470 448 470 36 210,900 94,945,400 17 120.513 468 J 2,500 408 B 2,500 190 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 20,736,100 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---2 304 320 318 318 14 7,600 2,417,000 3 152.885 318 T/J 64,600 300 B 5,000 193 LMAS Limas Indonesia Makmur Tbk --U9---2 50 52 50 51 1 985,000 49,940,600 124 16.029 52 J 564,900 51 T/B 398,100 194 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 97 81 84 -3 2,900 237,100 5 12.257 81 J 35,000 0 B 0 195 LMSH Lionmesh Prima Tbk. --U3---2 350 398 326 326 -24 9,900 3,272,000 14 45.278 340 J 2,000 326 T/B 300 196 LPIN Multi Prima Sejahtera Tbk --U4---2 170 171 171 171 1 800 136,800 1 78.000 200 J 200 171 T/B 20,000 197 LPLI Star Pacific Tbk --U9---2 81 91 81 81 0 4,100 333,100 4 2.499 81 T/J 21,000 80 B 100 198 LPPS Lippo Securities Tbk. --U8---2 73 73 68 72 -1 10,700 736,100 9 4.891 72 T/J 8,600 68 B 31,500 199 LRNA Eka Sari Lorena Transport Tbk. --U7---2 125 156 118 156 31 600 79,400 6 17.333 156 T/J 1,313,600 145 B 100 200 LUCK Sentral Mitra Informatika Tbk. --U9---2 408 426 404 424 16 826,000 346,747,200 403 148.252 424 T/J 46,400 422 B 2,200 201 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 50 50 50 0 4,500 225,000 1 45.455 50 T/J 61,924,300 0 B 0 203 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,590 1,690 1,480 1,590 0 1,271,000 1,968,681,500 462 75.714 1,590 T/J 155,800 1,585 B 3,600 204 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,650 1,600 1,550 1,550 -100 5,500 8,771,500 8 92.262 1,600 J 98,300 1,550 T/B 200 205 MARI Mahaka Radio Integra Tbk. --M9---2 162 161 151 158 -4 155,100 23,707,600 29 210.667 161 J 50,000 153 B 300 206 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,570 1,600 1,550 1,550 -20 49,700 77,628,000 27 119.231 1,550 T/J 1,600 1,500 B 900 207 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,020 965 965 -50 64,700 64,435,500 68 69.675 980 J 28,600 965 T/B 12,100 208 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,080 1,150 1,050 1,090 10 46,741,700 52,444,548,500 1,954 284.230 1,095 J 16,800 1,090 T/B 792,100 209 MDKI Emdeki Utama Tbk. --U3---2 165 175 165 165 0 13,700 2,279,200 11 38.613 165 T/J 400 161 B 11,200 210 MERK Merck Tbk. --U5---2 1,830 1,860 1,815 1,850 20 52,700 97,516,000 38 4,877.792 1,855 J 10,400 1,850 T/B 2,600 211 MFIN Mandala Multifinance Tbk. --U8---2 1,035 1,030 1,030 1,030 -5 15,000 15,450,000 1 1,056.410 1,035 J 10,000 970 B 100 212 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 410 460 382 438 28 16,600 6,789,200 32 219.000 438 T/J 300 388 B 400 213 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---2 344 340 324 340 -4 4,700 1,582,800 8 69.388 340 T/J 97,600 334 B 100 215 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 1,250 1,250 0 100 125,000 1 454.545 1,300 J 100 1,205 B 100 216 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 500 25,000 2 238.095 50 T/J 2,444,900 0 B 0 217 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,865,000 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 10,000 500,000 2 125.000 50 T/J 12,594,200 0 B 0 220 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 300 0 B 0 221 MLIA Mulia Industrindo Tbk --U3---2 610 625 585 620 10 6,548,800 4,027,123,500 265 103.549 620 T/J 61,200 615 B 17,400 222 MMLP Mega Manunggal Property Tbk. --M6---2 148 157 140 155 7 1,265,300 193,896,400 27 26.496 155 T/J 54,200 150 B 495,000 223 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,130 1,130 1,130 -5 500 565,000 1 194.828 1,120 J 500 0 B 0 224 MPOW Megapower Makmur Tbk. --U7---2 54 56 51 53 -1 199,500 10,332,800 70 26.500 55 J 59,800 53 T/B 30,100 225 MPRO Maha Properti Indonesia Tbk. --U6---2 1,135 1,185 1,110 1,110 -25 200 229,500 2 1,009.091 1,060 J 5,000 0 B 0 226 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 0 0 5,275 0 0 0 0 478.465 5,100 J 100 0 B 0 227 MSIN MNC Studios International Tbk. --M9---2 346 350 346 346 0 40,500 14,050,200 11 69.200 346 T/J 280,000 344 B 12,500 228 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 133,621,300 0 B 0 229 MTPS Meta Epsi Tbk. --U7---2 200 270 230 270 70 75,400 19,660,800 65 84.375 0 J 0 270 T/B 46,600 230 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---2 202 202 188 202 0 3,500 673,400 7 51.762 202 T/J 102,400 195 B 300 232 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 142,900 7,145,000 22 50.000 51 J 50,000 50 T/B 600 233 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---2 226 226 212 212 -14 59,300 12,648,600 10 205.825 218 J 20,000 0 B 0 236 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,120 1,050 1,120 0 62,407,800 68,078,361,500 458 1,087.379 1,125 J 15,500 1,115 B 220,000 237 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 153 J 200 0 B 0 238 NFCX NFC Indonesia Tbk. --U9---2 2,310 0 0 2,310 0 0 0 0 124.865 2,310 J 9,700 2,150 B 500 239 NICK Charnic Capital Tbk. --U9---2 306 0 0 306 0 0 0 0 153.000 306 J 900 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---2 159 159 159 159 0 11,100 1,764,900 1 151.429 168 J 100 159 T/B 5,000,000 242 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 60,677,000 0 B 0 243 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 334 J 400 280 B 5,000 244 OCAP Onix Capital Tbk. --U9---2 160 0 0 160 0 0 0 0 80.000 158 J 2,800 150 B 200 245 OKAS Ancora Indonesia Resources Tbk. --U9---2 61 67 57 57 -4 1,585,300 94,931,800 84 142.611 57 T/J 337,100 0 B 0 246 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 247 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 89 90 88 89 0 576,100 51,452,400 48 65.926 90 J 137,100 89 T/B 45,400 248 PALM Provident Agro Tbk. --U1---2 198 266 186 236 38 6,700 1,573,800 9 64.504 236 T/J 11,700 186 B 23,900 249 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 78 79 73 73 -5 33,800 2,470,900 9 67.593 73 T/J 18,900 0 B 0 250 PCAR Prima Cakrawala Abadi Tbk. --U5---2 240 242 238 238 -2 800 192,200 7 158.667 238 T/J 5,800 224 B 600 251 PDES Destinasi Tirta Nusantara Tbk --U9---2 800 850 800 800 0 300 245,000 2 400.000 745 J 5,300 0 B 0 252 PEGE Panca Global Kapital Tbk. --U9---2 151 151 151 151 0 50,900 7,685,900 4 326.233 185 J 500 165 B 100 253 PEHA Phapros Tbk. --U5---2 975 995 910 940 -35 160,800 153,659,000 73 78.464 945 J 500 940 T/B 23,400 254 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 316 300 316 -4 200 61,600 2 421.333 316 T/J 1,200 300 B 100 255 PICO Pelangi Indah Canindo Tbk --U3---2 370 370 352 352 -18 22,100 7,812,400 22 54.154 364 J 10,000 352 T/B 100 256 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 3,500 175,000 1 12.500 50 T/J 3,475,900 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---2 105 120 104 117 12 434,500 47,442,000 58 93.600 117 T/J 20,300 111 B 200 259 PNSE Pudjiadi & Sons Tbk. --U9---2 560 550 550 550 -10 2,500 1,375,000 1 274.813 610 J 100 560 B 100 260 POLA Pool Advista Finance Tbk. --U8---2 55 58 52 55 0 23,100 1,215,200 24 40.741 54 J 11,200 52 B 17,000 261 POLI Pollux Investasi Internasional Tbk. --U6---2 1,040 1,030 980 1,030 -10 900 914,000 4 62.997 1,020 J 100 985 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 0 211,100 10,555,000 7 0.429 50 T/J 400,600 0 B 0 264 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 5,473,000 273,650,000 51 31.736 50 T/J 32,168,900 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 560 J 200 0 B 0 266 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 118,300 5,915,000 35 33.333 50 T/J 18,108,100 0 B 0 267 POWR Cikarang Listrindo Tbk. --M7---2 585 615 595 600 15 1,141,900 685,641,500 249 40.000 615 J 9,300 600 T/B 16,600 268 PRIM Royal Prima Tbk. --U9---2 288 308 270 308 20 4,800 1,336,400 16 61.600 306 J 2,100 280 B 300 269 PSAB J Resources Asia Pasifik Tbk. --M2---2 198 200 195 197 -1 27,549,500 5,435,602,300 2,156 639.133 198 J 325,000 197 T/B 468,500 270 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 0 0 123 0 0 0 0 12.300 133 J 1,400 119 B 2,200 271 PSGO Palma Serasih Tbk. --U1---2 111 121 109 109 -2 24,000 2,653,300 14 103.810 108 J 4,500 0 B 0 272 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,649,800 0 B 0 273 PTPW Pratama Widya Tbk. --U7---2 605 605 570 605 0 20,800 12,548,000 16 93.077 750 J 1,500 605 T/B 19,200 274 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,650 J 200 0 B 0 275 PURA Putra Rajawali Kencana Tbk. --U7---2 71 78 70 76 5 82,053,500 6,108,736,300 9,847 72.381 76 T/J 1,833,300 75 B 604,000 276 PYFA Pyridam Farma Tbk --U5---2 172 172 172 172 0 200 34,400 1 168.561 191 J 5,000 173 B 1,300 277 REAL Repower Asia Indonesia Tbk. --U6---2 82 96 77 77 -5 213,557,800 17,216,844,700 17,935 77.000 78 J 8,980,500 77 T/B 7,500 278 RIGS Rig Tenders Indonesia Tbk. --U7---2 228 234 214 228 0 104,900 22,972,800 27 93.423 228 T/J 10,000 226 B 5,000 279 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---2 442 446 442 446 4 656,600 290,891,200 120 273.620 446 T/J 66,100 442 B 200 281 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 124,400 6,220,100 8 79.834 51 J 14,200 50 T/B 86,600 282 RUIS Radiant Utama Interinsco Tbk. --U2---2 195 186 183 183 -12 15,900 2,939,800 13 73.200 183 T/J 220,100 0 B 0 283 SAFE Steady Safe Tbk --U7---2 189 199 187 199 10 259,800 48,930,700 49 20.035 199 T/J 300 181 B 32,500 284 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 140 140 140 1 101,000 14,140,000 4 175.000 140 T/J 293,500 139 B 1,000 285 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 0 0 1,165 0 0 0 0 466.000 1,155 J 200 0 B 0 286 SATU Kota Satu Properti Tbk. --U6---2 51 50 50 50 -1 15,800 790,000 6 42.735 51 J 69,600 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 50 50 50 0 1,000 50,000 2 27.536 50 T/J 1,449,700 0 B 0 290 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 765 770 0 4,400 3,367,000 6 409.574 770 T/J 2,600 765 B 2,200 291 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,610 3,610 3,610 3,610 0 300 1,083,000 1 167.760 3,610 T/J 49,100 0 B 0 292 SHIP Sillo Maritime Perdana Tbk. --U7---2 675 685 665 670 -5 469,000 317,405,000 93 478.571 670 T/J 12,200 660 B 2,400 293 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 1,370 0 0 1,370 0 0 0 0 1,268.519 1,300 J 1,000 0 B 0 295 SIPD Sierad Produce Tbk. --U3---2 850 840 840 840 -10 200 168,000 2 0.933 840 T/J 3,800 0 B 0 296 SKBM Sekar Bumi Tbk. --U5---2 370 364 346 346 -24 200 71,000 2 300.870 364 J 1,700 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---2 420 448 412 422 2 653,300 274,535,600 29 60.286 436 J 1,700 420 B 1,000 299 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,770 4,840 4,770 4,790 20 348,700 1,673,680,000 83 4,165.217 4,800 J 1,100 4,770 B 900 301 SMAR Smart Tbk. --U1---2 2,330 2,500 2,350 2,500 170 5,600 13,283,000 10 826.009 2,520 J 1,000 2,500 T/B 800 302 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 95 69 69 -2 800 65,100 6 8.742 93 J 300 69 T/B 19,600 303 SMMT Golden Eagle Energy Tbk. --U2---2 95 91 89 89 -6 135,300 12,062,500 14 208.216 93 J 300 89 T/B 11,300 304 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---2 398 396 380 394 -4 2,400 918,200 6 142.754 396 J 4,800 372 B 100 306 SOTS Satria Mega Kencana Tbk. --U9---2 210 0 0 210 0 0 0 0 127.273 208 J 100 0 B 0 307 SPTO Surya Pertiwi Tbk. --M9K--2 575 605 575 575 0 17,900 10,436,500 13 49.569 565 J 1,800 550 B 300 308 SQMI Wilton Makmur Indonesia Tbk. --U9---2 199 206 199 200 1 4,890,600 983,633,300 546 113.651 202 J 223,900 200 T/B 194,900 309 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,970 2,890 2,900 30 208,200 604,159,000 149 52.727 2,900 T/J 109,200 2,890 B 27,000 310 SSTM Sunson Textile Manufacture Tbk --U4---2 420 0 0 420 0 0 0 0 98.824 500 J 600 400 B 100 311 STTP Siantar Top Tbk. --U5---2 9,525 0 0 9,525 0 0 0 0 5,628.435 9,300 J 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 4,000 J 200 0 B 0 314 SURE Super Energy Tbk. --U2---2 2,850 0 0 2,850 0 0 0 0 1,838.710 2,860 J 33,300 2,850 B 2,400 315 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 92 85 92 2 412,100 36,831,900 83 57.500 92 T/J 48,900 88 B 20,500 316 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 260 J 4,700 0 B 0 317 TAMA Lancartama Sejati Tbk. --U6---2 159 168 156 165 6 35,400 5,549,200 23 94.286 165 T/J 51,700 157 B 10,000 318 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 319 TBMS Tembaga Mulia Semanan Tbk. --U3---2 695 690 650 685 -10 1,200 787,500 4 97.163 695 J 43,000 655 B 200 320 TCPI Transcoal Pacific Tbk. --U7---2 4,830 5,050 4,840 4,990 160 10,189,400 49,925,970,500 10,764 3,615.942 4,990 T/J 23,400 4,980 B 100 321 TEBE Dana Brata Luhur Tbk. --M7---2 1,630 1,630 1,630 1,630 0 53,000 86,390,000 30 148.858 1,635 J 3,700 1,630 T/B 200 322 TFAS Telefast Indonesia Tbk. --U9---2 175 190 179 184 9 272,000 48,936,300 32 102.222 184 T/J 500 181 B 1,200 323 TFCO Tifico Fiber Indonesia Tbk. --U4---2 232 220 220 220 -12 100 22,000 1 49.855 272 J 100 224 B 6,600 324 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 0 0 5,025 0 0 0 0 4,129.345 5,500 J 100 5,100 B 100 325 TIFA Tifa Finance Tbk. --U8---2 188 188 188 188 0 10,000 1,880,000 1 94.000 188 T/J 60,000 187 B 10,000 326 TIRA Tira Austenite Tbk --U9---2 290 290 290 290 0 1,000 290,000 1 130.154 270 J 8,700 0 B 0 327 TMPO Tempo Intimedia Tbk. --U9---2 159 169 149 149 -10 200 31,800 2 51.761 158 J 100 148 B 300 328 TNCA Trimuda Nuansa Citra Tbk. --U7---2 230 282 214 230 0 22,900 4,972,400 25 153.333 228 J 2,500 214 B 500 329 TOTO Surya Toto Indonesia Tbk. --U3---2 191 212 200 212 21 13,400 2,838,400 13 687.709 222 J 27,800 212 T/B 200 330 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,850 7,400 6,750 7,300 450 9,408,200 67,547,660,000 2,609 1,688.193 7,300 T/J 54,900 7,275 B 3,000 331 TPMA Trans Power Marine Tbk. --U7---2 298 298 294 298 0 1,200 353,400 4 129.565 298 T/J 88,300 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---2 208 208 200 204 -4 15,528,200 3,164,667,800 252 102.000 206 J 426,200 204 T/B 10,000 334 TRIS Trisula International Tbk. --U4---2 274 272 256 256 -18 16,400 4,412,400 6 85.333 274 J 835,500 260 B 200 335 TRUK Guna Timur Raya Tbk. --U7---2 84 85 83 85 1 676,300 57,045,500 41 36.957 86 J 135,400 85 T/B 13,600 336 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 7,200 0 B 0 337 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,190 3,030 3,190 -50 7,000 21,770,000 12 82.857 3,230 J 13,000 3,040 B 200 338 UNIT Nusantara Inti Corpora Tbk --U4---2 145 147 144 147 2 17,700 2,601,400 8 3.649 164 J 2,800 147 T/B 3,400 339 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,790 1,790 1,785 1,785 -5 159,400 285,296,500 19 148.750 1,785 T/J 800 1,780 B 2,400 340 VINS Victoria Insurance Tbk. --U8---2 109 110 102 102 -7 138,000 14,141,800 25 97.143 108 J 2,900 102 T/B 204,300 341 VRNA Verena Multi Finance Tbk. --U8---2 130 140 140 140 10 100 14,000 1 141.250 130 J 23,700 0 B 0 342 WAPO Wahana Pronatural Tbk. --U9---2 70 85 67 80 10 17,300 1,420,700 8 45.714 80 T/J 48,000 74 B 5,000 343 WICO Wicaksana Overseas International Tbk. --U9---2 590 0 0 590 0 0 0 0 30.499 550 J 3,200 0 B 0 344 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 51 1 4,097,000 205,548,400 178 11.333 51 T/J 1,550,500 50 B 484,600 345 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 84,000 4,200,000 22 13.298 50 T/J 1,651,700 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 6,700 347 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 190 230 180 218 28 4,700 901,000 5 103.423 218 T/J 2,600 216 B 100 348 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 10,100 505,000 3 28.960 50 T/J 687,400 0 B 0 349 ZINC Kapuas Prima Coal Tbk. --U2---2 179 192 176 188 9 91,436,300 17,069,114,700 2,092 670.208 188 T/J 1,994,800 187 B 10,000 350 ZONE Mega Perintis Tbk. --U4---2 428 432 420 428 0 111,600 47,682,000 57 143.624 428 T/J 2,900 422 B 500 Total 932,451,600 374,146,415,800 75,711 1,904,097,500 31,329,200 Jakarta, 06 April 2020 Trading Division