List of Securities Quotation Development Board: Date: Thursday, 09 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 52 53 50 51 -1 5,643,800 289,763,500 953 89.474 52 J 1,478,400 51 T/B 4,536,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,675 J 3,100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 730 755 700 755 25 10,400 7,441,500 20 39.221 755 T/J 13,300 715 B 1,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 436 456 420 456 20 241,800 101,900,000 29 414.545 450 J 1,600 422 B 1,000 5 AGRS Bank IBK Indonesia Tbk. --U8---2 138 138 129 129 -9 114,200 15,591,500 21 117.273 135 J 7,700 130 B 400 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 50 50 -1 32,500 1,625,000 5 188.516 51 J 47,400 50 T/B 5,000 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 0 400 20,000 4 75.893 50 T/J 3,202,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 330 360 350 360 30 600 215,000 3 47.488 358 J 1,000 324 B 200 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 228 240 214 232 4 19,200 4,335,800 85 116.000 232 T/J 58,700 228 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 440 438 410 438 -2 2,100 879,600 8 321.013 438 T/J 9,800 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 358 0 0 358 0 0 0 0 60.269 356 J 1,100 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 184 172 172 172 -12 100 17,200 1 26.462 230 J 400 178 B 5,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 290 290 290 12 100 29,000 1 276.190 284 J 400 0 B 0 15 AMAR Bank Amar Indonesia Tbk. --U8---2 185 185 173 183 -2 56,600 9,890,000 28 105.172 183 T/J 5,500 174 B 5,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 396 0 0 396 0 0 0 0 309.375 370 J 2,700 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,180 2,190 2,180 2,180 0 2,600 5,683,000 3 114.737 2,180 T/J 16,000 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 17,400 870,000 7 125.000 50 T/J 15,358,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 137 137 128 128 -9 2,200 300,500 4 8.195 149 J 100 129 B 4,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 730 0 0 730 0 0 0 0 776.464 745 J 500 720 B 10,000 21 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 199 J 20,000 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 0 0 600 0 0 0 0 40.000 600 J 20,800 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 0 0 1,400 0 0 0 0 593.220 1,425 J 7,300 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---2 372 0 0 372 0 0 0 0 215.790 372 J 20,200 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 975 910 910 910 -65 40,500 36,855,000 29 4,586.231 910 T/J 1,928,100 0 B 0 28 ASBI Asuransi Bintang Tbk. --U8---2 220 250 250 250 30 100 25,000 1 189.782 248 J 500 220 B 1,200 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 107 110 100 109 2 33,900 3,643,200 13 72.667 110 J 102,900 109 T/B 6,500 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 382 396 382 392 10 20,530,200 7,964,332,800 1,296 373.333 394 J 165,200 392 T/B 3,600 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,030 2,000 1,930 2,000 -30 300 586,000 2 780.357 1,950 J 300 1,910 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 51 51 50 50 -1 2,994,400 150,518,100 35 50.000 51 J 439,300 50 T/B 5,823,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 400 20,000 2 57.388 50 T/J 40,856,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 396 420 370 400 4 263,000 105,500,800 44 294.909 400 T/J 1,065,100 390 B 1,800 35 BAJA Saranacentral Bajatama Tbk. --U3---2 52 56 52 53 1 117,300 6,260,700 21 21.200 54 J 33,200 53 T/B 6,300 36 BALI Bali Towerindo Sentra Tbk. --U7---2 600 665 665 665 65 100 66,500 1 831.250 665 T/J 1,200 585 B 400 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 4,000 200,000 10 33.333 50 T/J 62,367,400 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,135 1,060 1,060 1,060 -75 500 530,000 3 130.750 1,060 T/J 27,300 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 87 98 82 82 -5 24,000 2,253,400 12 65.600 94 J 2,600 82 T/B 11,400 40 BBLD Buana Finance Tbk. --U8---2 398 444 444 444 46 1,000 444,000 6 176.453 444 T/J 300 386 B 2,000 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 800 40,000 5 45.455 50 T/J 6,780,800 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 222 234 220 224 2 559,800 126,409,600 117 65.882 224 T/J 17,700 222 B 3,600 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,000 200,000 4 217.306 50 T/J 358,547,500 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 580 0 0 580 0 0 0 0 386.667 610 J 2,500 0 B 0 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 254 238 242 2 5,980,300 1,478,972,800 463 230.476 250 J 15,600 240 B 16,800 47 BFIN BFI Finance Indonesia Tbk. --M8---2 312 346 314 346 34 70,800 22,891,600 47 1,773.086 346 T/J 7,600 330 B 200 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 3,500 175,000 2 48.544 50 T/J 1,812,300 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 45,600 0 B 0 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 257,900 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 72,102,000 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 2 20.851 50 T/J 153,300 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 10,700 535,000 5 41.667 51 J 5,200 50 T/B 46,900 54 BKSW Bank QNB Indonesia Tbk. --U8---2 85 85 84 84 -1 5,200 441,900 7 192.749 100 J 10,000 84 T/B 9,900 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---2 472 482 472 482 10 196,100 93,402,800 139 370.769 484 J 23,200 482 T/B 500 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 240 260 240 240 0 300 74,000 3 75.000 238 J 3,900 0 B 0 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 71,298,900 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,545 1,550 0 12,200 18,883,000 13 1,504.854 1,555 J 23,500 1,545 B 118,700 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 152 160 142 145 -7 16,900 2,436,600 20 82.857 146 J 100 144 B 300 61 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 900 J 200 0 B 0 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 59 77 59 76 17 7,888,100 545,543,100 1,154 19.000 76 T/J 982,900 75 B 15,000 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,280 J 188,800 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 1,427,300 71,365,000 37 7.874 50 T/J 51,063,900 0 B 0 66 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 400 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,895 1,800 1,765 1,800 -95 2,500 4,469,500 6 92.308 1,785 J 200 0 B 0 68 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 69 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 8,081,900 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 170 170 161 161 -9 200 33,100 2 537.688 169 J 4,000 162 B 5,200 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,130 1,180 1,060 1,095 -35 2,100 2,332,000 9 185.593 1,095 T/J 200 1,060 B 500 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,214,100 110,705,000 122 2.902 50 T/J 358,385,000 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 61 56 57 -3 26,200 1,539,000 21 43.846 59 J 300 57 T/B 5,400 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 100 5,000 1 29.762 50 T/J 1,056,600 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 1,000 0 B 0 76 CARE Metro Healthcare Indonesia Tbk. --U9---2 334 344 314 316 -18 8,046,300 2,642,667,200 2,191 306.796 316 T/J 122,500 314 B 391,700 77 CASA Capital Financial Indonesia Tbk. --U8---2 382 430 358 426 44 17,600 6,657,200 12 778.267 382 J 568,700 0 B 0 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 CBMF Cahaya Bintang Medan Tbk. --U5---2 160 216 216 216 56 80,600 17,409,600 6 135.000 0 J 0 216 T/B 2,426,700 80 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 214 224 208 222 8 1,024,400 224,863,400 118 88.800 224 J 31,900 222 T/B 335,700 81 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 52 50 52 1 9,496,600 479,080,200 218 332.800 52 T/J 16,000 51 B 748,100 82 CINT Chitose Internasional Tbk. --U5---2 278 278 272 274 -4 25,400 7,001,400 7 83.030 274 T/J 2,000 0 B 0 83 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 5,400 1,700 B 100 84 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 85 CLAY Citra Putra Realty Tbk. --U9---2 2,310 2,310 2,170 2,300 -10 56,500 128,994,000 30 1,277.778 2,300 T/J 2,600 0 B 0 86 CLPI Colorpak Indonesia Tbk. --U9---2 605 615 570 615 10 5,800 3,476,500 9 307.500 615 T/J 3,800 600 B 100 87 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 88 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 89 CNTX Century Textile Industry Tbk. --U4---2 250 0 0 250 0 0 0 0 454.545 248 J 300 236 B 600 90 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 880 880 880 0 2,000 1,760,000 4 444.444 920 J 1,000 0 B 0 91 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,776,400 0 B 0 92 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 2 40.000 50 T/J 12,454,100 0 B 0 93 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 52 50 50 0 54,400 2,750,800 25 16.667 50 T/J 15,000 0 B 0 94 CSMI Cipta Selera Murni Tbk. --U9---2 196 264 196 197 1 23,164,200 5,245,708,900 3,137 100.510 197 T/J 649,700 196 B 370,600 95 CSRA Cisadane Sawit Raya Tbk. --U1---2 320 328 298 322 2 3,866,000 1,167,332,600 483 257.600 322 T/J 87,800 310 B 100 96 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 109,100 5,455,000 6 2.105 50 T/J 2,515,500 0 B 0 97 DADA Diamond Citra Propertindo Tbk. --U6---2 340 380 318 370 30 9,922,800 3,479,599,600 1,799 362.745 370 T/J 69,000 368 B 25,000 98 DAYA Duta Intidaya Tbk. --U9---2 460 0 0 460 0 0 0 0 256.840 458 J 1,900 0 B 0 99 DEAL Dewata Freightinternational Tbk. --U7---2 132 156 124 131 -1 35,627,400 4,966,048,200 4,139 87.333 132 J 107,900 131 T/B 31,100 100 DEFI Danasupra Erapacific Tbk. --U8---2 1,865 1,870 1,860 1,860 -5 3,300 6,155,500 5 3,733.291 1,860 T/J 900 1,855 B 900 101 DFAM Dafam Property Indonesia Tbk. --U9---2 402 382 374 374 -28 300 113,000 3 325.217 400 J 50,000 0 B 0 102 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,865 J 100 1,700 B 1,200 103 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 975 950 910 910 -65 32,600 29,715,500 26 30.847 910 T/J 1,600 0 B 0 104 DKFT Central Omega Resources Tbk. --M2---2 93 95 88 95 2 1,318,000 122,127,000 133 244.028 95 T/J 57,000 93 B 1,000 105 DMMX Digital Mediatama Maxima Tbk. --U9---2 62 66 62 63 1 4,798,700 305,624,100 274 27.391 64 J 120,000 63 T/B 52,000 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 100 350,000 1 3,074.518 3,500 T/J 6,900 3,280 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,780 J 47,300 0 B 0 108 DWGL Dwi Guna Laksana Tbk. --U9---2 250 250 250 250 0 100 25,000 1 166.667 248 J 7,600 234 B 100 109 EAST Eastparc Hotel Tbk. --M9---2 54 59 53 56 2 843,700 46,979,100 48 42.105 56 T/J 351,700 55 B 190,100 110 ECII Electronic City Indonesia Tbk. --U9---2 750 705 700 700 -50 57,800 40,485,000 19 17.284 700 T/J 5,600 0 B 0 111 EMDE Megapolitan Developments Tbk. --U6---2 199 199 199 199 0 5,000 995,000 1 79.600 199 T/J 2,900 0 B 0 112 ENRG Energi Mega Persada Tbk. --U2---2 51 55 50 52 1 81,337,800 4,240,234,600 1,239 4.335 52 T/J 614,000 51 B 7,537,100 113 ENVY Envy Technologies Indonesia Tbk. --U9---2 93 125 87 125 32 112,995,500 12,524,947,300 4,395 33.784 0 J 0 125 T/B 19,008,800 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 0 0 2,040 0 0 0 0 1,427.282 2,040 J 400 0 B 0 115 ERTX Eratex Djaja Tbk. --U4---2 135 140 140 140 5 200 28,000 1 59.420 138 J 14,000 0 B 0 116 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 166 160 162 0 924,900 151,531,800 68 99.387 163 J 29,900 162 T/B 143,000 117 ESTA Esta Multi Usaha Tbk. --U9---2 117 126 109 121 4 22,482,800 2,680,027,100 2,078 100.833 121 T/J 194,500 120 B 46,100 118 FAST Fast Food Indonesia Tbk. --U9---2 1,090 1,080 1,050 1,050 -40 3,000 3,237,000 7 3,302.614 1,080 J 1,900 1,050 T/B 900 119 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 120 FIRE Alfa Energi Investama Tbk. --U2---2 130 132 125 131 1 1,218,700 158,145,100 276 26.200 132 J 4,200 131 T/B 1,103,600 121 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,480 J 400 2,000 B 100 122 FITT Hotel Fitra International Tbk. --U9---2 55 58 52 58 3 11,800 633,300 14 56.863 58 T/J 1,700 57 B 300 123 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 670 J 100 0 B 0 124 FOOD Sentra Food Indonesia Tbk. --U5---2 85 85 80 85 0 168,600 14,300,100 36 62.963 85 T/J 14,800 84 B 26,200 125 FORU Fortune Indonesia Tbk --U9---2 96 96 91 91 -5 700 65,700 5 70.000 96 J 300 90 B 300 126 FPNI Lotte Chemical Titan Tbk. --U3---2 78 82 77 80 2 247,100 20,118,700 25 24.266 81 J 15,100 77 B 34,600 127 FUJI Fuji Finance Indonesia Tbk. --U8---2 98 104 98 104 6 1,900 189,800 7 94.545 103 J 12,700 100 B 1,900 128 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 60 54 54 0 400,100 22,423,500 96 33.750 56 J 30,100 55 B 15,000 129 GEMA Gema Grahasarana Tbk. --U9---2 366 0 0 366 0 0 0 0 813.333 364 J 10,000 0 B 0 130 GGRP Gunung Raja Paksi Tbk. --U3---2 274 320 256 256 -18 500 140,400 5 30.476 298 J 100 270 B 5,100 131 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 67,400 0 B 0 132 GLVA Galva Technologies Tbk. --U9---2 216 226 202 216 0 87,600 18,066,200 49 95.575 220 J 5,000 216 T/B 100 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,075 17,675 18,075 -825 1,900 33,952,500 11 3,143.478 18,075 T/J 1,200 0 B 0 134 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 190 196 193 194 4 1,400 272,200 3 114.793 192 J 900 189 B 1,100 135 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 136 GSMF Equity Development Investment Tbk. --U8---2 116 126 115 115 -1 400 47,100 3 9.252 115 T/J 5,400 0 B 0 137 GTBO Garda Tujuh Buana Tbk --U2---2 75 85 70 83 8 466,500 32,926,100 48 72.174 83 T/J 10,700 82 B 5,000 138 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,323,700 0 B 0 139 HELI Jaya Trishindo Tbk. --U7---2 183 187 173 175 -8 287,700 50,350,200 10 159.091 187 J 89,900 175 T/B 33,200 140 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 141 HRME Menteng Heritage Realty Tbk. --U9---2 402 374 374 374 -28 11,000 4,114,000 13 356.190 374 T/J 23,996,000 0 B 0 142 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 42,532,100 0 B 0 143 IBFN Intan Baruprana Finance Tbk. --U8---2 286 350 286 286 0 1,100 333,000 7 20.219 292 J 1,400 268 B 200 144 ICON Island Concepts Indonesia Tbk. --U9---2 56 58 53 56 0 54,800 2,971,600 18 107.494 56 T/J 3,800 54 B 1,000 145 IFSH Ifishdeco Tbk. --U2---2 370 400 390 390 20 4,700 1,835,000 7 88.636 390 T/J 7,000 0 B 0 146 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 147 IKAN Era Mandiri Cemerlang Tbk. --U5---2 232 248 232 238 6 4,010,600 970,502,200 473 198.333 240 J 6,600 238 T/B 124,700 148 IKBI Sumi Indo Kabel Tbk. --U4---2 216 216 216 216 0 1,500 324,000 1 19.589 230 J 100 206 B 100 149 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,070 1,060 1,070 5 579,200 617,300,000 25 281.579 1,070 T/J 49,700 1,045 B 4,100 150 INAI Indal Aluminium Industry Tbk. --U3---2 368 370 344 350 -18 404,500 142,379,600 27 127.783 360 J 30,000 348 B 1,000 151 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 204,500 10,225,000 10 40.650 50 T/J 4,282,100 0 B 0 152 INDO Royalindo Investa Wijaya Tbk. --U6---2 57 58 54 58 1 214,700 12,011,400 33 52.727 58 T/J 1,900 56 B 8,200 153 INDX Tanah Laut Tbk --U9---2 56 56 53 56 0 26,800 1,476,200 21 4.480 56 T/J 18,300 55 B 1,900 154 INOV Inocycle Technology Group Tbk. --M3---2 300 300 280 280 -20 1,800 506,000 5 112.000 294 J 100 280 T/B 6,300 155 INPP Indonesian Paradise Property Tbk. --U9---2 700 820 700 700 0 9,500 6,954,000 25 666.667 720 J 9,000 655 B 3,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,580 3,520 3,530 -20 871,900 3,104,881,000 119 1,278.986 3,530 T/J 6,300 3,500 B 1,100 157 INRU Toba Pulp Lestari Tbk. --U3---2 900 945 915 915 15 300 277,500 2 9.289 915 T/J 20,000 0 B 0 158 INTA Intraco Penta Tbk. --U9---2 346 346 322 346 0 7,700 2,660,200 6 243.901 346 T/J 6,300 324 B 12,300 159 INTD Inter Delta Tbk --U9---2 236 0 0 236 0 0 0 0 72.681 220 J 103,000 0 B 0 160 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 322 344 310 318 -4 11,267,300 3,665,927,600 2,283 19.390 320 J 100,400 318 T/B 603,900 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 155 171 152 171 16 282,800 44,207,700 98 45.000 170 J 25,800 160 B 34,800 162 IRRA Itama Ranoraya Tbk. --U9---2 530 545 515 540 10 5,231,100 2,777,196,000 552 144.385 540 T/J 79,200 535 B 19,900 163 ITIC Indonesian Tobacco Tbk. --U5---2 4,000 4,100 3,720 4,050 50 1,685,100 6,540,131,000 1,333 1,840.909 4,050 T/J 10,500 3,860 B 2,200 164 ITMA Sumber Energi Andalan Tbk. --U9---2 306 310 288 310 4 17,159,900 5,249,510,000 49 89.209 310 T/J 3,500 300 B 35,000 165 JAST Jasnita Telekomindo Tbk. --U7---2 380 354 354 354 -26 15,900 5,628,600 7 143.902 354 T/J 6,699,700 0 B 0 166 JAYA Armada Berjaya Trans Tbk. --U7---2 53 55 51 53 0 437,700 22,542,300 18 18.403 54 J 22,200 52 B 48,500 167 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 7,000 J 900 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 181,067,700 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 472 J 10,000 460 B 5,900 170 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 171 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 332 318 310 318 -14 300 94,600 2 227.143 310 J 21,700 0 B 0 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 825 825 -5 351,100 291,412,500 11 1,833.333 830 J 49,000 825 T/B 11,900 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 19,400 0 B 0 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 52 50 50 0 2,965,500 149,468,400 139 33.333 51 J 260,600 50 T/B 1,640,000 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 135 182 180 182 47 81,384,700 14,802,352,400 571 182.000 0 J 0 182 T/B 27,450,800 177 KBLM Kabelindo Murni Tbk. --U4---2 232 246 232 232 0 21,600 5,016,800 12 7.733 240 J 6,800 232 T/B 1,000 178 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 208,800 0 B 0 179 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 180 KDSI Kedawung Setia Industrial Tbk. --U3---2 710 700 700 700 -10 400 280,000 3 175.000 705 J 200 700 T/B 100 181 KEJU Mulia Boga Raya Tbk. --U5---2 755 750 725 740 -15 44,600 32,624,500 27 98.667 740 T/J 600 730 B 2,000 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 55 50 50 0 129,500 6,476,300 23 1.818 50 T/J 39,200 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 0 0 180 0 0 0 0 60.000 191 J 10,000 181 B 100 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,575 J 1,800 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 266 268 268 268 2 100 26,800 1 58.515 266 J 11,500 248 B 100 186 KOIN Kokoh Inti Arebama Tbk --U9---2 105 100 99 99 -6 11,000 1,089,100 4 66.971 119 J 200 99 T/B 12,200 187 KONI Perdana Bangun Pusaka Tbk --U9---2 460 428 428 428 -32 300 128,400 1 90.105 575 J 800 430 B 3,500 188 KOPI Mitra Energi Persada Tbk. --U7---2 585 0 0 585 0 0 0 0 148.101 585 J 9,300 0 B 0 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 97,300 4,865,000 15 29.762 50 T/J 1,412,300 0 B 0 190 KPIG MNC Land Tbk. --M9---2 115 119 114 117 2 8,238,700 963,722,700 198 251.759 117 T/J 308,200 116 B 1,353,200 191 KRAH Grand Kartech Tbk. --U4---2 370 350 346 346 -24 3,700 1,284,200 6 125.818 346 T/J 20,800 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 442 476 414 438 -4 21,700 9,851,800 8 112.308 420 J 10,100 414 B 100 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,386,200 0 B 0 194 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 195 LCKM LCK Global Kedaton Tbk. --U7---2 320 320 320 320 0 600 192,000 1 153.846 320 T/J 29,400 300 B 50,000 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 51 50 50 0 1,604,700 80,236,000 79 15.714 50 T/J 231,400 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 80 87 75 84 4 20,800 1,566,000 7 12.257 83 J 29,500 75 B 25,300 198 LMSH Lionmesh Prima Tbk. --U3---2 286 284 272 272 -14 400 111,200 4 37.778 320 J 2,000 272 T/B 2,100 199 LPIN Multi Prima Sejahtera Tbk --U4---2 171 0 0 171 0 0 0 0 78.000 0 J 0 172 B 100 200 LPLI Star Pacific Tbk --U9---2 72 91 82 83 11 73,600 6,111,700 25 2.561 83 T/J 122,300 72 B 10,100 201 LPPS Lippo Securities Tbk. --U8---2 71 72 70 71 0 4,600 322,800 6 4.823 71 T/J 4,900 70 B 100 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 0 0 154 0 0 0 0 17.111 155 J 2,400 0 B 0 203 LUCK Sentral Mitra Informatika Tbk. --U9---2 406 426 380 424 18 581,000 231,882,400 418 148.252 424 T/J 104,600 418 B 6,900 204 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 205 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 42,486,900 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,590 1,635 1,575 1,575 -15 5,405,900 8,528,047,500 521 75.000 1,580 J 13,600 1,575 T/B 65,500 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 86.310 1,490 J 100 1,400 B 200 208 MARI Mahaka Radio Integra Tbk. --M9---2 146 139 137 139 -7 4,300 594,900 8 185.333 139 T/J 2,500 137 B 12,000 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,590 1,550 1,500 1,525 -65 5,100 7,862,500 16 117.308 1,575 J 500 1,525 T/B 500 210 MCAS M Cash Integrasi Tbk. --U9---2 975 1,000 940 980 5 16,500 15,918,500 22 70.758 1,000 J 10,400 980 T/B 300 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,205 1,240 1,160 1,210 5 52,546,000 63,605,592,500 1,836 315.522 1,210 T/J 149,300 1,205 B 2,100 212 MDKI Emdeki Utama Tbk. --U3---2 166 168 156 166 0 3,700 590,700 10 38.847 166 T/J 300 156 B 3,400 213 MERK Merck Tbk. --U5---2 1,805 1,850 1,750 1,820 15 62,100 110,621,500 39 4,798.692 1,820 T/J 4,100 1,800 B 4,000 214 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,155 J 536,500 0 B 0 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 390 402 364 400 10 27,400 10,227,200 39 200.000 400 T/J 500 366 B 1,000 216 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 217 MICE Multi Indocitra Tbk. --U9---2 344 342 342 342 -2 100 34,200 1 69.796 342 T/J 2,900 324 B 400 218 MIDI Midi Utama Indonesia Tbk. --U9---2 1,275 0 0 1,275 0 0 0 0 463.636 1,400 J 301,100 1,350 B 100 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 6,000 300,000 22 238.095 50 T/J 1,865,500 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,537,500 0 B 0 221 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 222 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 200 10,000 2 125.000 50 T/J 14,222,100 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 15,000 15,850 0 400 6,255,000 3 754.762 15,850 T/J 6,200 15,500 B 100 224 MLIA Mulia Industrindo Tbk --U3---2 610 610 570 600 -10 5,471,600 3,156,736,000 181 100.209 600 T/J 99,500 0 B 0 225 MMLP Mega Manunggal Property Tbk. --M6---2 141 159 135 135 -6 2,015,200 272,308,100 43 23.077 148 J 10,000 140 B 100,000 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 194.828 1,125 J 200 1,055 B 100 227 MPOW Megapower Makmur Tbk. --U7---2 56 56 53 56 0 34,500 1,840,800 21 28.000 56 T/J 42,800 53 B 10,500 228 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 0 0 1,035 0 0 0 0 940.909 965 J 1,300 0 B 0 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,300 J 100 0 B 0 230 MSIN MNC Studios International Tbk. --M9---2 344 360 342 348 4 50,700 17,828,400 27 69.600 348 T/J 68,900 346 B 10,000 231 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 148,271,400 0 B 0 232 MTPS Meta Epsi Tbk. --U7---2 420 458 392 392 -28 348,200 143,589,800 162 122.500 392 T/J 65,500 0 B 0 233 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 234 MTSM Metro Realty Tbk. --U6---2 202 0 0 202 0 0 0 0 51.762 202 J 100,300 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 50 50 -1 215,900 10,998,500 13 50.000 51 J 95,800 50 T/B 14,700 236 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 237 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 238 NASA Ayana Land International Tbk. --U9---2 185 0 0 185 0 0 0 0 179.612 218 J 20,000 173 B 600 239 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,150 1,095 1,105 -45 55,375,500 63,248,227,000 900 1,072.816 1,105 T/J 50,100 1,095 B 1,500 240 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 0 0 140 0 0 0 0 83.333 140 J 800 0 B 0 241 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,320 J 7,100 0 B 0 242 NICK Charnic Capital Tbk. --U9---2 304 348 304 348 44 300 95,600 2 174.000 332 J 300 0 B 0 243 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 244 NIRO City Retail Developments Tbk. --U6---2 157 157 152 157 0 576,200 88,722,900 11 149.524 158 J 100,000 151 B 60,000 245 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 59,704,200 0 B 0 246 OASA Protech Mitra Perkasa Tbk. --U7---2 280 282 280 280 0 9,400 2,643,600 3 147.368 282 J 90,800 280 T/B 1,400 247 OCAP Onix Capital Tbk. --U9---2 140 131 131 131 -9 200 26,200 2 65.500 131 T/J 19,500 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. --U9---2 51 52 50 50 -1 2,408,800 120,716,900 93 125.097 52 J 800 0 B 0 249 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 88 93 88 91 3 1,948,000 176,295,100 122 67.407 92 J 258,200 91 T/B 67,700 251 PALM Provident Agro Tbk. --U1---2 220 0 0 220 0 0 0 0 60.131 210 J 31,900 206 B 100 252 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 75 74 75 0 7,000 523,000 3 69.444 75 T/J 14,000 73 B 2,000 253 PCAR Prima Cakrawala Abadi Tbk. --U5---2 222 236 222 228 6 12,900 2,925,200 16 152.000 230 J 100 222 B 100 254 PDES Destinasi Tirta Nusantara Tbk --U9---2 745 0 0 745 0 0 0 0 372.500 695 J 5,000 0 B 0 255 PEGE Panca Global Kapital Tbk. --U9---2 160 214 163 208 48 700 132,700 7 449.380 208 T/J 5,500 162 B 2,000 256 PEHA Phapros Tbk. --U5---2 940 950 940 945 5 50,800 48,031,000 21 78.881 950 J 46,600 945 T/B 5,900 257 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 0 0 316 0 0 0 0 421.333 320 J 900 0 B 0 258 PICO Pelangi Indah Canindo Tbk --U3---2 330 330 308 308 -22 34,300 10,677,600 33 47.385 308 T/J 71,000 0 B 0 259 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 501,000 25,050,000 30 12.500 50 T/J 685,800 0 B 0 260 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 261 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 128 123 123 0 542,800 66,940,000 30 98.400 126 J 500 123 T/B 1,003,100 262 PNSE Pudjiadi & Sons Tbk. --U9---2 610 0 0 610 0 0 0 0 304.793 610 J 300 0 B 0 263 POLA Pool Advista Finance Tbk. --U8---2 53 53 51 52 -1 9,500 491,100 10 38.519 52 T/J 7,200 51 B 12,400 264 POLI Pollux Investasi Internasional Tbk. --U6---2 990 1,040 1,015 1,040 50 1,300 1,324,000 4 63.609 1,025 J 1,000 950 B 300 265 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,560 J 2,200 0 B 0 266 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 200 10,000 2 0.429 50 T/J 1,154,700 0 B 0 267 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 6,300 315,000 4 31.736 50 T/J 35,837,800 0 B 0 268 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 535 660 640 640 105 200 130,000 2 119.626 600 J 4,200 500 B 200 269 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 400 20,000 3 33.333 50 T/J 17,220,900 0 B 0 270 POWR Cikarang Listrindo Tbk. --M7---2 615 630 585 630 15 2,022,200 1,234,043,000 286 42.000 630 T/J 508,800 595 B 21,100 271 PRIM Royal Prima Tbk. --U9---2 274 284 274 274 0 4,600 1,264,000 12 54.800 284 J 400 274 T/B 900 272 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 208 194 199 -9 49,593,500 9,773,847,100 4,919 645.622 200 J 496,400 199 T/B 470,200 273 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 0 0 123 0 0 0 0 12.300 128 J 76,700 116 B 68,800 274 PSGO Palma Serasih Tbk. --U1---2 118 120 110 119 1 11,400 1,259,800 20 113.333 119 T/J 367,200 110 B 9,900 275 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,636,100 0 B 0 276 PTPW Pratama Widya Tbk. --U7---2 605 610 605 610 5 1,300 787,000 3 93.846 750 J 2,500 610 T/B 9,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 278 PURA Putra Rajawali Kencana Tbk. --U7---2 72 75 70 74 2 36,170,800 2,601,085,900 5,494 70.476 74 T/J 750,000 73 B 179,600 279 PYFA Pyridam Farma Tbk --U5---2 220 220 206 218 -2 53,100 11,303,600 15 213.642 218 T/J 600 206 B 66,900 280 REAL Repower Asia Indonesia Tbk. --U6---2 67 70 64 67 0 157,269,200 10,585,741,400 25,093 67.000 67 T/J 2,600,700 66 B 1,091,200 281 RIGS Rig Tenders Indonesia Tbk. --U7---2 234 238 234 236 2 1,700 403,000 5 96.701 236 T/J 48,700 224 B 200 282 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 283 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 438 440 434 438 0 405,400 177,752,200 122 268.712 438 T/J 6,600 434 B 200 284 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 381,200 19,060,000 19 79.834 50 T/J 809,800 0 B 0 285 RONY Aesler Grup Internasional Tbk. --U9---2 100 135 135 135 35 10,000 1,350,000 1 135.000 0 J 0 135 T/B 9,501,100 286 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 0 0 220 0 0 0 0 88.000 206 J 550,000 0 B 0 287 SAFE Steady Safe Tbk --U7---2 199 202 199 199 0 241,100 48,231,800 45 20.035 200 J 100 186 B 101,100 288 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 131 140 0 5,000 671,200 4 175.000 139 J 1,000 138 B 1,000 289 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 0 0 1,165 0 0 0 0 466.000 1,165 J 100 0 B 0 290 SATU Kota Satu Properti Tbk. --U6---2 53 52 52 52 -1 300 15,600 2 44.444 52 T/J 130,100 0 B 0 291 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 141 189 141 144 3 40,279,900 6,300,278,200 5,432 137.143 144 T/J 243,900 143 B 10,900 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 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 0 294 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 500 25,000 4 27.536 50 T/J 1,102,300 0 B 0 295 SFAN Surya Fajar Capital Tbk. --U9---2 760 755 745 745 -15 5,200 3,904,000 8 396.277 745 T/J 400 740 B 4,700 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 3,350 3,350 0 1,200 4,020,000 2 155.677 3,880 J 1,000 0 B 0 297 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 660 640 645 -15 151,200 99,002,000 40 460.714 645 T/J 1,300 640 B 3,400 298 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 299 SINI Singaraja Putra Tbk. --U3---2 1,350 1,300 1,280 1,300 -50 400 518,000 3 1,203.704 1,300 T/J 2,500 0 B 0 300 SIPD Sierad Produce Tbk. --U3---2 785 885 735 840 55 23,700 19,157,500 34 0.933 835 J 2,500 785 B 200 301 SKBM Sekar Bumi Tbk. --U5---2 300 300 280 280 -20 400 114,400 4 243.478 298 J 100 280 T/B 21,100 302 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 303 SKRN Superkrane Mitra Utama Tbk. --M6---2 418 438 416 416 -2 94,500 40,619,200 17 59.429 422 J 99,500 416 T/B 259,600 304 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 305 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,660 4,820 4,600 4,770 110 190,700 906,324,000 55 4,147.826 4,790 J 2,400 4,780 B 100 306 SMAR Smart Tbk. --U1---2 2,520 2,690 2,530 2,690 170 400 1,052,000 3 888.786 2,690 T/J 700 2,560 B 300 307 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 95 71 71 0 17,900 1,355,600 15 8.996 71 T/J 2,000 70 B 200 308 SMMT Golden Eagle Energy Tbk. --U2---2 85 90 80 84 -1 272,900 22,307,300 52 196.519 84 T/J 2,700 0 B 0 309 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 310 SOSS Shield On Service Tbk. --U9---2 388 384 366 382 -6 600 226,800 5 138.406 384 J 9,300 364 B 500 311 SOTS Satria Mega Kencana Tbk. --U9---2 208 0 0 208 0 0 0 0 126.061 200 J 2,000 0 B 0 312 SPTO Surya Pertiwi Tbk. --M9K--2 570 570 540 550 -20 5,700 3,232,000 5 47.414 610 J 20,000 545 B 300 313 SQMI Wilton Makmur Indonesia Tbk. --U9---2 232 248 216 222 -10 23,611,100 5,444,507,200 2,619 126.152 224 J 34,700 222 T/B 92,600 314 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,980 2,940 2,850 2,900 -80 24,700 71,487,000 26 52.727 2,940 J 6,700 2,900 T/B 1,400 315 SSTM Sunson Textile Manufacture Tbk --U4---2 446 416 416 416 -30 3,000 1,248,000 2 97.882 420 J 1,200 0 B 0 316 STTP Siantar Top Tbk. --U5---2 9,525 9,500 9,500 9,500 -25 500 4,750,000 4 5,613.662 9,475 J 10,000 0 B 0 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,990 J 100 0 B 0 319 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 2,400 320 SWAT Sriwahana Adityakarta Tbk. --U3---2 97 104 96 96 -1 88,800 8,865,400 39 60.000 97 J 205,400 96 T/B 10,000 321 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 260 J 3,300 0 B 0 322 TAMA Lancartama Sejati Tbk. --U6---2 150 146 141 146 -4 2,300 330,500 12 83.429 147 J 200 146 T/B 17,300 323 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 324 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 650 605 605 -45 11,000 6,700,000 3 85.816 675 J 500 605 T/B 10,800 325 TCPI Transcoal Pacific Tbk. --U7---2 4,850 4,850 4,520 4,520 -330 9,455,000 44,736,923,000 8,049 3,275.362 4,570 J 800 4,520 T/B 3,400 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,625 1,620 1,615 1,615 -10 63,500 102,779,000 51 147.489 1,620 J 2,900 1,615 T/B 1,100 327 TFAS Telefast Indonesia Tbk. --U9---2 180 178 169 170 -10 1,800 306,700 5 94.444 178 J 35,900 170 T/B 13,600 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 0 0 220 0 0 0 0 49.855 258 J 100 220 B 3,300 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 0 0 5,025 0 0 0 0 4,129.345 0 J 0 4,900 B 100 330 TIFA Tifa Finance Tbk. --U8---2 185 0 0 185 0 0 0 0 92.500 199 J 100 184 B 500 331 TIRA Tira Austenite Tbk --U9---2 324 0 0 324 0 0 0 0 145.413 324 J 37,400 0 B 0 332 TMPO Tempo Intimedia Tbk. --U9---2 159 154 148 154 -5 20,800 3,079,000 4 53.498 154 T/J 14,400 0 B 0 333 TNCA Trimuda Nuansa Citra Tbk. --U7---2 234 254 220 220 -14 200 47,400 2 146.667 220 T/J 10,100 0 B 0 334 TOTO Surya Toto Indonesia Tbk. --U3---2 212 212 200 212 0 103,700 20,921,400 11 687.709 212 T/J 5,900 210 B 1,100 335 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,275 7,400 7,125 7,375 100 1,733,800 12,599,282,500 765 1,705.538 7,375 T/J 117,300 7,350 B 300 336 TPMA Trans Power Marine Tbk. --U7---2 294 300 300 300 6 100 30,000 1 130.435 298 J 14,600 274 B 900 337 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 338 TRIN Perintis Triniti Properti Tbk. --U6---2 216 218 206 216 0 12,394,900 2,604,992,400 320 108.000 216 T/J 8,000 214 B 15,700 339 TRIS Trisula International Tbk. --U4---2 250 246 234 246 -4 153,900 36,478,800 10 82.000 246 T/J 7,300 0 B 0 340 TRUK Guna Timur Raya Tbk. --U7---2 86 92 86 90 4 1,125,500 101,042,100 70 39.130 91 J 171,100 90 T/B 34,700 341 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 7,400 0 B 0 342 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,200 3,200 3,200 10 1,000 3,200,000 2 83.117 3,190 J 29,000 2,970 B 300 343 UNIT Nusantara Inti Corpora Tbk --U4---2 157 150 147 147 -10 14,700 2,172,800 12 3.649 147 T/J 43,600 0 B 0 344 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,785 1,785 1,780 1,780 -5 44,400 79,232,500 9 148.333 1,780 T/J 1,700 1,775 B 2,400 345 VINS Victoria Insurance Tbk. --U8---2 129 146 120 120 -9 494,700 69,521,500 81 114.286 120 T/J 338,700 0 B 0 346 VRNA Verena Multi Finance Tbk. --U8---2 135 135 135 135 0 100 13,500 1 136.205 130 J 5,400 0 B 0 347 WAPO Wahana Pronatural Tbk. --U9---2 73 74 74 74 1 2,900 214,600 5 42.286 74 T/J 1,600 73 B 200 348 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 560 J 3,200 0 B 0 349 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 2,972,500 148,625,000 40 11.111 50 T/J 2,547,000 0 B 0 350 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 10,400 520,000 15 13.298 50 T/J 598,200 0 B 0 351 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 214 B 300 352 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 214 0 0 214 0 0 0 0 101.526 214 J 9,000 200 B 200 353 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 350,400 0 B 0 354 ZINC Kapuas Prima Coal Tbk. --U2---2 187 189 181 185 -2 67,232,200 12,420,603,400 1,505 659.513 185 T/J 128,300 184 B 108,000 355 ZONE Mega Perintis Tbk. --U4---2 422 424 420 424 2 169,500 71,336,400 69 142.282 424 T/J 5,300 418 B 600 Total 1,040,466,800 339,927,130,800 92,312 1,802,584,100 88,519,800 Jakarta, 09 April 2020 Trading Division