List of Securities Quotation Development Board: Date: Wednesday, 15 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 52 51 51 -1 5,341,500 273,350,200 148 89.474 52 J 2,175,200 51 T/B 2,409,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 2,700 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 745 750 730 730 -15 18,900 14,059,500 20 37.922 740 J 26,300 730 T/B 5,700 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 450 434 448 -4 231,400 100,895,000 24 407.273 440 J 700 434 B 10,500 5 AGRS Bank IBK Indonesia Tbk. XRU8---2 137 143 138 140 3 12,000 1,670,200 17 127.273 140 T/J 1,300 138 B 1,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 50 50 -1 10,100 505,000 3 188.516 50 T/J 46,000 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,077,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 422 J 28,200 320 B 100,200 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 202 224 188 202 0 507,500 105,670,900 107 101.000 202 T/J 232,700 190 B 200 11 ALDO Alkindo Naratama Tbk. --U3---2 438 470 448 448 10 400 181,600 3 328.342 444 J 10,000 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 366 358 358 358 -8 100 35,800 1 60.269 342 J 1,300 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 174 170 165 170 -4 400 66,500 3 26.154 186 J 100 170 T/B 2,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 290 J 40,000 276 B 500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 175 182 170 174 -1 28,900 5,185,700 40 100.000 179 J 18,800 174 T/B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 0 0 388 0 0 0 0 303.125 384 J 2,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,170 2,170 2,170 2,170 0 500 1,085,000 1 114.211 2,170 T/J 16,300 2,040 B 100 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 74,400 3,720,000 15 125.000 50 T/J 14,903,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 116 119 109 116 0 57,300 6,610,100 41 7.426 116 T/J 1,700 110 B 10,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 745 745 745 745 0 300 223,500 1 792.418 745 T/J 5,400 720 B 50,000 21 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 186 J 30,300 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 600 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 26,800 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 1,500 1,450 1,500 100 33,600 48,990,000 16 635.593 1,490 J 100 1,305 B 100 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---2 372 376 372 376 4 7,400 2,781,600 2 218.110 460 J 2,500 352 B 100 27 ARTO Bank Artos Indonesia Tbk. --U8---2 1,020 1,090 950 960 -60 667,100 663,457,500 283 4,838.222 960 T/J 69,700 955 B 22,100 28 ASBI Asuransi Bintang Tbk. --U8---2 270 290 260 264 -6 1,400 371,800 5 200.410 264 T/J 2,100 252 B 100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 111 113 106 106 -5 12,600 1,401,500 10 70.667 110 J 900 108 B 100 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 392 402 390 400 8 15,873,400 6,296,034,400 875 380.952 400 T/J 111,700 398 B 4,500 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,880 2,000 1,860 2,000 120 1,000 1,876,000 5 780.357 1,860 J 23,900 1,810 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 968,600 48,430,000 17 50.000 50 T/J 4,852,700 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 700 35,000 3 57.388 50 T/J 53,877,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 396 420 0 321,200 131,124,600 23 309.655 450 J 5,500 392 B 500 35 BAJA Saranacentral Bajatama Tbk. --U3---2 54 55 53 54 0 136,700 7,370,900 45 21.600 54 T/J 20,600 53 B 36,800 36 BALI Bali Towerindo Sentra Tbk. --U7---2 620 0 0 620 0 0 0 0 775.000 620 J 1,100 585 B 1,100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 6,000 300,000 6 33.333 50 T/J 73,435,400 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 965 980 975 975 10 1,700 1,658,000 5 120.265 965 J 1,400 900 B 1,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 79 89 80 83 4 5,100 417,400 7 66.400 83 T/J 19,200 80 B 1,300 40 BBLD Buana Finance Tbk. --U8---2 422 0 0 422 0 0 0 0 167.710 422 J 800 0 B 0 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 120 162 140 162 42 16,923,700 2,669,537,500 1,095 135.000 0 J 0 162 T/B 11,762,200 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 2,200 110,000 3 45.455 50 T/J 6,491,100 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 236 242 220 220 -16 1,771,600 414,510,600 303 64.706 224 J 7,000 220 T/B 511,200 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,200 110,000 6 217.306 50 T/J 454,580,800 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 660 0 0 660 0 0 0 0 440.000 665 J 3,000 660 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 254 230 250 10 16,053,600 3,971,105,000 545 238.095 250 T/J 13,500 248 B 23,100 48 BFIN BFI Finance Indonesia Tbk. --M8---2 330 346 324 324 -6 1,824,600 603,200,800 65 1,660.346 332 J 100,000 324 T/B 2,800 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 5,000 250,000 1 48.544 50 T/J 680,300 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 103 139 139 139 36 501,700 69,736,300 15 134.951 0 J 0 139 T/B 39,924,700 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 1,200 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 300 15,000 3 12.286 50 T/J 204,300 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,500 75,000 2 35.714 50 T/J 74,565,100 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 87,100 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 53 50 53 3 77,300 3,865,300 5 44.167 51 J 1,000 50 B 200 56 BKSW Bank QNB Indonesia Tbk. --U8---2 78 79 74 78 0 971,200 75,778,900 24 178.981 95 J 198,800 77 B 10,000 57 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 58 BLUE Berkah Prima Perkasa Tbk. --U9---2 484 484 480 480 -4 93,600 45,108,400 100 369.231 482 J 1,900 480 T/B 800 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 270 290 252 256 -14 8,500 2,151,000 13 80.000 270 J 1,000 256 T/B 8,800 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 17,300 865,000 8 0.172 50 T/J 65,617,600 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,545 1,540 1,545 -5 52,800 81,558,500 22 1,500.000 1,550 J 1,000 1,540 B 117,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 142 152 140 141 -1 47,700 6,742,500 23 80.571 140 J 11,100 138 B 1,000 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 900 J 200 710 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 69 93 68 93 24 21,685,100 1,882,058,700 2,975 23.250 0 J 0 93 T/B 20,058,800 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 185,500 1,185 B 302,000 66 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 67 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 176,100 8,805,000 21 7.874 50 T/J 56,376,300 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 100 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,650 1,800 1,600 1,800 150 7,700 13,174,000 13 92.308 1,700 J 1,900 1,580 B 100 70 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 71 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 1,000 50,000 1 383.083 50 T/J 11,162,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 160 161 159 160 0 79,700 12,752,100 16 534.349 160 T/J 21,700 159 B 400 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,090 1,100 1,015 1,090 0 37,200 39,026,000 44 184.746 1,050 J 20,000 0 B 0 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 6,341,100 317,055,000 106 2.902 50 T/J 362,857,300 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 61 61 61 0 1,900 115,900 3 46.923 60 J 1,000 58 B 100 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 27,500 1,375,000 10 29.762 50 T/J 950,900 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,200 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 326 300 310 2 105,611,400 32,177,697,200 1,651 300.971 310 T/J 34,000 308 B 229,100 79 CASA Capital Financial Indonesia Tbk. --U8---2 398 388 388 388 -10 300,000 116,400,000 1 708.844 388 T/J 268,700 378 B 100 80 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 550 J 200 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 216 216 204 216 0 4,938,200 1,047,388,400 320 135.000 216 T/J 112,200 212 B 500 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 232 248 234 238 6 1,353,200 322,690,000 153 95.200 240 J 155,700 234 B 17,700 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 55 52 53 1 2,795,800 147,315,100 102 339.200 53 T/J 68,200 52 B 567,500 84 CINT Chitose Internasional Tbk. --U5---2 272 270 266 270 -2 10,700 2,869,400 2 81.818 270 T/J 22,300 262 B 3,900 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,750 1,750 1,750 100 200 350,000 2 6,350.243 1,750 T/J 300 1,540 B 2,000 86 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 87 CLAY Citra Putra Realty Tbk. --U9---2 2,390 2,400 2,300 2,400 10 56,400 135,083,000 25 1,333.333 2,400 T/J 300 2,270 B 200 88 CLPI Colorpak Indonesia Tbk. --U9---2 615 625 615 625 10 1,000 616,500 8 312.500 625 T/J 300 620 B 100 89 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 91 CNTX Century Textile Industry Tbk. --U4---2 260 254 244 250 -10 4,400 1,110,800 6 454.545 250 T/J 300 0 B 0 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 820 880 820 880 60 10,100 8,753,000 7 444.444 900 J 1,000 840 B 100 93 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 500 25,000 1 38.462 50 T/J 45,461,500 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 500 25,000 4 40.000 50 T/J 12,037,400 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 53 50 50 0 2,644,000 133,622,400 734 16.667 50 T/J 490,200 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 177 189 173 184 7 1,521,600 275,020,500 370 93.878 185 J 500 184 T/B 178,100 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 310 312 292 294 -16 2,128,200 632,793,400 386 235.200 294 T/J 71,600 292 B 93,800 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 105,400 5,270,000 5 2.105 50 T/J 2,546,200 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 380 378 368 370 -10 3,370,000 1,262,355,200 332 362.745 370 T/J 11,700 368 B 200 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 590 J 200 560 B 200 101 DEAL Dewata Freightinternational Tbk. --U7---2 138 144 129 131 -7 7,914,900 1,089,021,900 1,048 87.333 132 J 35,100 131 T/B 267,400 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,865 1,870 1,860 1,860 -5 6,600 12,309,000 8 3,733.291 1,865 J 1,100 1,855 B 900 103 DFAM Dafam Property Indonesia Tbk. --U9---2 400 408 372 408 8 5,500 2,125,800 6 354.783 408 T/J 500 390 B 1,000 104 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 1,200 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 850 900 810 900 50 3,000 2,546,000 15 30.508 870 J 3,000 820 B 9,000 106 DKFT Central Omega Resources Tbk. --M2---2 100 104 97 97 -3 2,179,600 216,861,600 282 249.165 97 T/J 93,800 96 B 71,300 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 62 66 61 63 1 7,209,300 455,229,800 537 27.391 63 T/J 297,100 62 B 718,800 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,490 J 700 3,460 B 1,000 109 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,780 J 100 0 B 0 110 DWGL Dwi Guna Laksana Tbk. --U9---2 256 276 240 240 -16 800 200,000 5 160.000 248 J 2,000 0 B 0 111 EAST Eastparc Hotel Tbk. --M9---2 57 73 56 63 6 14,989,100 1,004,052,300 1,602 47.368 63 T/J 34,300 62 B 131,800 112 ECII Electronic City Indonesia Tbk. --U9---2 680 680 680 680 0 56,000 38,080,000 14 16.790 680 T/J 46,000 670 B 20,000 113 EMDE Megapolitan Developments Tbk. --U6---2 200 198 198 198 -2 1,000 198,000 1 79.200 199 J 900 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 52 54 50 50 -2 17,445,100 880,841,700 242 4.169 51 J 7,653,200 50 T/B 10,270,500 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 226 250 212 212 -14 110,680,500 25,230,215,200 9,653 57.297 212 T/J 9,312,600 0 B 0 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,925 1,950 1,950 1,950 25 600 1,170,000 1 1,364.314 1,950 T/J 3,000 1,800 B 16,500 117 ERTX Eratex Djaja Tbk. --U4---2 134 136 125 136 2 2,500 316,900 4 57.722 136 T/J 214,700 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 173 161 166 1 9,487,700 1,597,437,000 1,453 101.840 167 J 100 166 T/B 9,800 119 ESTA Esta Multi Usaha Tbk. --U9---2 119 121 112 117 -2 5,716,200 674,648,400 801 97.500 118 J 35,800 117 T/B 20,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 200 210,000 2 3,302.614 1,090 J 600 1,050 T/B 1,400 121 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. --U2---2 131 134 127 129 -2 1,414,900 184,027,100 307 25.800 129 T/J 91,300 127 B 7,800 123 FISH FKS Multi Agro Tbk. --U9---2 2,360 2,470 2,450 2,450 90 200 492,000 2 1,960.000 2,900 J 300 2,210 B 100 124 FITT Hotel Fitra International Tbk. --U9---2 54 58 52 57 3 1,100 61,300 9 55.882 57 T/J 1,500 54 B 5,300 125 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 126 FOOD Sentra Food Indonesia Tbk. --U5---2 85 88 80 80 -5 225,500 18,237,200 115 59.259 82 J 900 80 T/B 2,000 127 FORU Fortune Indonesia Tbk --U9---2 87 107 82 92 5 43,900 3,610,500 20 70.769 92 T/J 6,100 84 B 100 128 FPNI Lotte Chemical Titan Tbk. --U3---2 80 85 77 80 0 690,200 56,447,000 74 24.266 79 J 6,300 77 B 22,700 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 102 100 100 -3 316,800 32,302,600 11 90.909 102 J 9,600 100 T/B 1,400 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 59 56 56 0 128,000 7,188,100 27 35.000 57 J 2,000 56 T/B 39,900 131 GEMA Gema Grahasarana Tbk. --U9---2 362 352 348 352 -10 28,100 9,858,800 6 782.222 352 T/J 1,100 0 B 0 132 GGRP Gunung Raja Paksi Tbk. --U3---2 336 340 314 314 -22 88,500 27,982,400 38 37.381 314 T/J 4,000 0 B 0 133 GLOB Global Teleshop Tbk. --U9---2 326 310 310 310 -16 500 155,000 3 26.957 306 J 5,000 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 224 240 210 224 0 35,000 7,478,800 39 99.115 226 J 5,100 224 T/B 100 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,825 16,200 16,200 16,200 -625 200 3,240,000 1 2,817.391 16,200 T/J 500 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 187 186 185 185 -2 17,500 3,242,600 7 109.467 204 J 200 185 T/B 16,500 137 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. --U8---2 114 0 0 114 0 0 0 0 9.171 113 J 2,200 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 77 82 73 76 -1 260,500 19,752,600 69 66.087 79 J 600 76 T/B 33,000 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,809,300 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 180 180 180 180 0 9,500 1,710,000 1 163.636 187 J 100 180 T/B 90,500 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 324 404 302 302 -22 5,268,900 1,672,093,400 1,431 287.619 302 T/J 638,900 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 41,344,500 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 286 0 0 286 0 0 0 0 20.219 286 J 1,400 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 57 64 54 55 -2 56,200 3,246,000 25 105.574 55 T/J 15,800 54 B 32,200 147 IFSH Ifishdeco Tbk. --U2---2 350 350 350 350 0 1,400 490,000 3 79.545 340 J 100 0 B 0 148 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 149 IKAN Era Mandiri Cemerlang Tbk. --U5---2 246 246 240 240 -6 1,219,600 296,325,600 89 200.000 242 J 345,800 240 T/B 75,700 150 IKBI Sumi Indo Kabel Tbk. --U4---2 236 236 226 226 -10 131,400 29,710,400 6 20.496 234 J 120,000 224 B 1,200 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,075 0 579,200 621,516,000 22 282.895 1,080 J 134,200 1,070 B 100 152 INAI Indal Aluminium Industry Tbk. --U3---2 336 350 320 332 -4 19,900 6,557,000 27 121.212 332 T/J 20,000 320 B 1,000 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 300 15,000 2 40.650 50 T/J 4,034,700 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 60 56 59 -1 106,200 6,163,200 18 53.636 59 T/J 41,900 57 B 700 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 59,600 2,980,000 3 4.000 50 T/J 1,451,100 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 294 298 290 298 4 1,900 556,200 8 119.200 298 T/J 600 286 B 100 157 INPP Indonesian Paradise Property Tbk. --U9---2 800 750 745 745 -55 4,300 3,204,000 8 709.524 745 T/J 400 0 B 0 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,560 3,500 3,530 -20 1,279,700 4,532,472,000 222 1,278.986 3,540 J 4,600 3,530 T/B 300 159 INRU Toba Pulp Lestari Tbk. --U3---2 910 0 0 910 0 0 0 0 9.239 890 J 50,000 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 320 320 298 308 -12 95,000 28,884,600 55 217.114 308 T/J 10,000 304 B 1,000 161 INTD Inter Delta Tbk --U9---2 220 206 206 206 -14 100 20,600 1 63.442 206 T/J 113,700 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 328 344 320 322 -6 6,974,800 2,311,038,800 875 19.634 324 J 20,600 322 T/B 319,500 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 182 172 172 1 6,900 1,209,400 18 45.263 172 T/J 2,800 167 B 800 164 IRRA Itama Ranoraya Tbk. XDU9---2 570 575 535 545 -25 6,049,900 3,329,006,500 528 145.722 545 T/J 254,100 540 B 146,200 165 ITIC Indonesian Tobacco Tbk. --U5---2 4,100 4,170 3,930 4,000 -100 1,458,400 5,839,882,000 1,021 1,818.182 4,000 T/J 31,400 3,990 B 100 166 ITMA Sumber Energi Andalan Tbk. --U9---2 394 492 394 446 52 15,902,200 6,340,633,000 270 128.345 466 J 1,000 446 T/B 21,200 167 JAST Jasnita Telekomindo Tbk. --U7---2 308 288 288 288 -20 72,500 20,880,000 24 117.073 288 T/J 7,663,100 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 55 55 53 55 0 170,600 9,140,200 24 19.097 56 J 30,700 55 T/B 74,100 169 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,525 J 100 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 175,571,600 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 460 438 440 -20 130,800 58,169,600 19 249.589 440 T/J 5,000 438 B 20,300 172 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 173 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 282 334 264 264 -18 14,300 3,989,600 13 188.571 334 J 2,100 0 B 0 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 860 B 100 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 825 825 -5 179,500 148,965,000 10 1,833.333 830 J 40,900 825 T/B 8,000 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 114,400 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 51 51 50 50 -1 958,600 47,946,200 97 33.333 50 T/J 383,100 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 228 220 214 214 -14 5,595,300 1,197,525,200 181 214.000 214 T/J 4,170,800 0 B 0 179 KBLM Kabelindo Murni Tbk. --U4---2 292 292 272 272 -20 14,500 4,158,400 7 9.067 272 T/J 73,900 0 B 0 180 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 370 J 20,000 330 B 100 181 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 182 KDSI Kedawung Setia Industrial Tbk. --U3---2 635 670 620 670 35 10,700 6,815,500 15 167.500 670 T/J 200 605 B 200 183 KEJU Mulia Boga Raya Tbk. --U5---2 760 755 735 745 -15 1,100 814,500 5 99.333 750 J 4,100 745 T/B 1,800 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 182,500 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 191 191 0 1,100 210,100 2 63.667 191 T/J 8,600 178 B 100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,500 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 266 266 266 266 0 100 26,600 1 58.079 264 J 11,100 0 B 0 188 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 120 J 100 101 B 5,500 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 410 J 100 408 B 1,200 190 KOPI Mitra Energi Persada Tbk. --U7---2 585 0 0 585 0 0 0 0 148.101 585 J 14,200 565 B 800 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 97,700 4,885,000 33 29.762 50 T/J 898,200 0 B 0 192 KPIG MNC Land Tbk. --M9---2 116 117 115 116 0 3,213,100 372,692,800 180 249.607 117 J 422,800 115 B 649,300 193 KRAH Grand Kartech Tbk. --U4---2 300 282 280 280 -20 34,700 9,744,000 31 101.818 280 T/J 16,900 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 400 444 372 372 -28 140,400 56,220,400 93 95.385 372 T/J 6,000 0 B 0 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 39,819,700 0 B 0 196 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 197 LCKM LCK Global Kedaton Tbk. --U7---2 318 324 300 320 2 400 126,400 3 153.846 320 T/J 107,800 300 B 9,900 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 152,000 7,600,000 3 15.714 50 T/J 724,800 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 90 81 83 -4 36,600 2,983,300 12 12.111 81 J 8,800 0 B 0 200 LMSH Lionmesh Prima Tbk. --U3---2 250 246 234 234 -16 43,400 10,191,000 25 32.500 234 T/J 3,100 0 B 0 201 LPIN Multi Prima Sejahtera Tbk --U4---2 170 0 0 170 0 0 0 0 77.544 0 J 0 172 B 5,500 202 LPLI Star Pacific Tbk --U9---2 82 82 77 82 0 41,800 3,220,700 10 2.530 81 J 100 0 B 0 203 LPPS Lippo Securities Tbk. --U8---2 70 71 70 71 1 5,100 361,100 5 4.823 71 T/J 714,400 69 B 1,000 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 144 0 0 144 0 0 0 0 16.000 144 J 600 135 B 3,100 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 406 416 400 402 -4 231,300 94,067,400 161 140.559 404 J 1,000 402 T/B 12,800 206 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 207 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 35,998,700 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,620 1,790 1,645 1,675 55 6,572,000 11,220,816,000 2,244 79.762 1,675 T/J 168,800 1,670 B 80,800 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,450 1,390 1,390 -60 900 1,289,000 4 82.738 1,400 J 99,800 1,390 T/B 900 210 MARI Mahaka Radio Integra Tbk. --M9---2 155 155 145 150 -5 45,300 6,592,000 12 200.000 149 J 115,100 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,610 1,580 1,600 0 6,700 10,697,000 20 123.077 1,600 T/J 17,500 1,545 B 300 212 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,015 960 1,010 -5 25,500 25,390,500 41 72.924 1,010 T/J 5,700 1,000 B 1,200 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,305 1,315 1,270 1,285 -20 117,036,700 150,761,452,500 1,601 335.079 1,285 T/J 6,551,900 1,275 B 639,800 214 MDKI Emdeki Utama Tbk. --U3---2 168 178 171 178 10 29,800 5,247,800 16 41.655 176 J 9,500 168 B 5,000 215 MERK Merck Tbk. --U5---2 1,915 2,040 1,885 1,940 25 55,600 107,970,500 76 5,115.090 1,940 T/J 100 1,890 B 600 216 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,220 J 20,000 0 B 0 217 MFMI Multifiling Mitra Indonesia Tbk. CDU9---2 525 655 565 655 130 98,600 64,552,000 40 327.500 0 J 0 655 T/B 615,500 218 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 219 MICE Multi Indocitra Tbk. --U9---2 330 342 342 342 12 100 34,200 1 69.796 342 T/J 51,300 340 B 4,100 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,350 1,350 1,350 1,350 0 100 135,000 1 490.909 1,350 T/J 299,000 1,300 B 800,000 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 72,400 3,620,000 9 238.095 50 T/J 929,100 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,480,000 0 B 0 223 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 224 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 400 20,000 4 125.000 50 T/J 14,238,000 0 B 0 225 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 6,200 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 605 615 590 595 -10 5,106,800 3,097,198,500 143 99.374 595 T/J 60,100 585 B 7,800 227 MMLP Mega Manunggal Property Tbk. --M6---2 148 148 140 147 -1 28,400 4,144,600 16 25.128 147 T/J 10,000 146 B 100,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 193.103 1,100 J 100,000 0 B 0 229 MPOW Megapower Makmur Tbk. --U7---2 60 60 56 56 -4 57,900 3,316,500 60 28.000 59 J 16,800 56 T/B 202,700 230 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 0 0 1,100 0 0 0 0 1,000.000 1,025 J 1,800 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,325 J 100 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 346 354 342 342 -4 79,300 27,159,400 23 68.400 342 T/J 132,800 340 B 12,500 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 151,268,100 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 342 320 320 320 -22 30,300 9,696,000 21 100.000 320 T/J 170,900 0 B 0 235 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 236 MTSM Metro Realty Tbk. --U6---2 188 200 195 195 7 300 59,500 3 49.968 195 T/J 20,700 188 B 300 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 52 51 51 -1 15,100 770,300 3 51.000 52 J 159,600 51 T/B 100 238 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 239 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 240 NASA Ayana Land International Tbk. --U9---2 220 206 206 206 -14 100 20,600 1 200.000 206 T/J 18,300 0 B 0 241 NATO Nusantara Properti Internasional Tbk. --U9---2 1,020 1,020 950 950 -70 69,393,300 68,234,248,500 641 922.330 950 T/J 1,788,500 0 B 0 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 123 0 0 123 0 0 0 0 73.214 159 J 20,000 124 B 3,900 243 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,320 J 200 2,170 B 200 244 NICK Charnic Capital Tbk. --U9---2 330 0 0 330 0 0 0 0 165.000 318 J 1,500 0 B 0 245 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 156 155 151 155 -1 5,871,300 904,065,900 41 147.619 155 T/J 200 0 B 0 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 124,800 6,240,000 126 33.333 50 T/J 51,032,000 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 500 280 B 3,500 249 OCAP Onix Capital Tbk. --U9---2 114 140 107 107 -7 23,000 2,994,700 16 53.500 113 J 100 108 B 500 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 607,700 30,385,000 28 125.097 50 T/J 1,101,900 0 B 0 251 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 95 96 93 94 -1 849,500 80,210,900 50 69.630 95 J 305,500 94 T/B 204,000 253 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 100 19,200 1 52.478 192 T/J 28,600 185 B 200 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 76 78 72 72 -4 113,000 8,570,200 14 66.667 75 J 2,000 74 B 2,000 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 232 232 216 232 0 200 44,800 2 154.667 230 J 4,100 220 B 200 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 890 0 0 890 0 0 0 0 445.000 830 J 5,900 0 B 0 257 PEGE Panca Global Kapital Tbk. --U9---2 193 183 183 183 -10 100 18,300 1 395.368 197 J 200 0 B 0 258 PEHA Phapros Tbk. --U5---2 960 980 960 960 0 34,300 32,946,000 18 80.134 960 T/J 12,900 945 B 600 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 0 0 316 0 0 0 0 421.333 314 J 200 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 306 334 308 326 20 28,200 9,085,200 39 50.154 326 T/J 500 322 B 800 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 5,000 250,000 1 12.500 50 T/J 2,780,200 0 B 0 262 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 263 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 162 118 132 9 745,700 94,829,300 59 105.600 132 T/J 57,900 126 B 100 264 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 620 J 100 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 52 62 52 55 3 343,000 18,740,500 72 40.741 55 T/J 4,600 54 B 50,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 945 1,180 900 1,175 230 68,900 63,623,000 13 71.865 1,175 T/J 57,600 905 B 1,000 267 POLU Golden Flower Tbk. --U4---2 1,560 1,550 1,455 1,455 -105 1,800 2,714,000 6 505.208 1,455 T/J 13,900 0 B 0 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 1,700 85,000 6 0.429 50 T/J 782,200 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 14,800 740,000 9 31.736 50 T/J 36,489,100 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 655 630 630 -45 1,700 1,103,500 4 117.757 630 T/J 2,200 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 400 20,000 3 33.333 50 T/J 15,416,300 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 600 615 590 595 -5 1,009,500 606,877,500 187 39.667 600 J 102,400 595 T/B 12,400 273 PRIM Royal Prima Tbk. --U9---2 290 318 270 300 10 8,700 2,388,600 7 60.000 300 T/J 1,900 274 B 100 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 206 192 194 -10 39,693,000 7,835,159,600 4,572 629.400 195 J 215,000 194 T/B 505,600 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 111 111 111 111 0 1,700 188,700 1 11.100 129 J 400 115 B 500 276 PSGO Palma Serasih Tbk. --U1---2 109 120 105 114 5 1,300 150,700 10 108.571 112 J 1,900 105 B 5,500 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 27,072,200 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 610 605 605 605 -5 1,600 968,000 2 93.077 610 J 100 605 T/B 8,500 279 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 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 79 81 74 74 -5 87,579,300 6,734,610,700 10,282 70.476 74 T/J 4,004,800 0 B 0 281 PYFA Pyridam Farma Tbk --U5---2 192 192 182 191 -1 3,500 656,500 9 187.181 191 T/J 200 182 B 800 282 REAL Repower Asia Indonesia Tbk. --U6---2 73 89 73 82 9 1,137,561,900 92,633,940,600 33,832 82.000 82 T/J 11,254,300 81 B 5,402,800 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 218 224 224 224 6 300 67,200 1 91.784 220 J 55,000 208 B 2,900 284 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 285 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 452 452 438 452 0 305,800 137,040,600 82 277.301 452 T/J 29,600 448 B 3,800 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 305,900 15,295,000 14 79.834 50 T/J 203,700 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 244 304 260 304 60 191,900 57,171,600 45 304.000 0 J 0 304 T/B 546,800 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 199 200 186 195 -4 52,900 9,856,600 19 78.000 195 T/J 149,700 0 B 0 289 SAFE Steady Safe Tbk --U7---2 234 234 220 220 -14 201,000 45,095,000 40 22.149 234 J 15,400 218 B 100 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 138 130 138 0 29,800 4,071,600 5 172.500 138 T/J 185,000 137 B 1,000 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 0 0 1,150 0 0 0 0 460.000 1,150 J 300 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 51 51 50 50 -1 70,200 3,519,800 10 42.735 50 T/J 1,200 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 137 174 131 157 20 46,581,700 7,256,161,000 5,528 149.524 158 J 26,600 157 T/B 12,300 294 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 295 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 0 296 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 1,500 75,000 6 27.536 50 T/J 1,291,000 0 B 0 297 SFAN Surya Fajar Capital Tbk. --U9---2 730 730 720 730 0 10,200 7,403,500 11 388.298 730 T/J 4,600 725 B 500 298 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,500 J 48,900 0 B 0 299 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 680 665 670 0 492,400 330,572,500 72 478.571 670 T/J 4,700 665 B 500 300 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 301 SINI Singaraja Putra Tbk. --U3---2 1,295 1,275 1,205 1,270 -25 400 495,500 4 1,175.926 1,250 J 100 0 B 0 302 SIPD Sierad Produce Tbk. --U3---2 800 800 745 800 0 54,100 41,932,000 28 0.889 800 T/J 2,200 750 B 500 303 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 262 B 1,600 304 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 305 SKRN Superkrane Mitra Utama Tbk. --M6---2 426 448 416 424 -2 54,100 23,647,600 15 60.571 448 J 8,500 424 T/B 36,400 306 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 307 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,800 4,830 4,600 4,720 -80 370,300 1,757,567,000 68 4,104.348 4,720 T/J 700 4,700 B 3,000 308 SMAR Smart Tbk. --U1---2 2,910 3,150 2,920 3,110 200 5,200 15,538,000 12 1,027.556 3,100 J 5,000 2,920 B 4,500 309 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 85 70 85 14 8,700 627,500 6 10.769 79 J 1,000 71 B 2,000 310 SMMT Golden Eagle Energy Tbk. --U2---2 87 94 87 89 2 106,500 9,686,800 40 208.216 89 T/J 4,700 87 B 1,000 311 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 312 SOSS Shield On Service Tbk. --U9---2 396 400 400 400 4 100 40,000 1 144.928 394 J 9,300 372 B 200 313 SOTS Satria Mega Kencana Tbk. --U9---2 189 180 176 178 -11 6,100 1,082,600 15 107.879 178 T/J 22,100 0 B 0 314 SPTO Surya Pertiwi Tbk. --M9K--2 585 585 545 545 -40 24,300 13,247,500 10 46.983 600 J 10,000 545 T/B 30,300 315 SQMI Wilton Makmur Indonesia Tbk. --U9---2 224 238 216 218 -6 8,742,900 1,988,405,600 853 123.879 220 J 10,000 218 T/B 100 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,500 3,500 3,260 3,260 -240 87,500 285,958,000 124 59.273 3,260 T/J 56,100 0 B 0 317 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 466 J 5,100 0 B 0 318 STTP Siantar Top Tbk. --U5---2 9,100 10,900 8,975 10,900 1,800 800 8,487,500 6 6,440.938 10,600 J 2,100 9,000 B 100 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 320 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,000 J 100 0 B 0 321 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 2,400 322 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 101 95 98 2 340,400 33,461,800 99 61.250 98 T/J 4,900 97 B 500 323 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 260 J 3,300 0 B 0 324 TAMA Lancartama Sejati Tbk. --U6---2 142 145 134 139 -3 35,700 5,008,200 21 79.429 143 J 45,000 139 T/B 6,200 325 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 326 TBMS Tembaga Mulia Semanan Tbk. --U3---2 685 645 645 645 -40 1,500 967,500 2 91.489 670 J 500 650 B 100 327 TCPI Transcoal Pacific Tbk. --U7---2 4,370 4,810 4,400 4,670 300 10,913,000 49,659,879,000 7,953 3,384.058 4,670 T/J 19,700 4,660 B 5,300 328 TEBE Dana Brata Luhur Tbk. --M7---2 1,610 1,610 1,610 1,610 0 63,300 101,913,000 64 147.032 1,610 T/J 3,000 1,605 B 2,100 329 TFAS Telefast Indonesia Tbk. --U9---2 170 180 162 175 5 16,700 2,816,700 19 97.222 175 T/J 1,000 162 B 300 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 234 240 234 240 6 400 94,800 3 54.387 0 J 0 240 T/B 6,400 331 TGKA Tigaraksa Satria Tbk. --U9---2 5,300 5,450 5,450 5,450 150 300 1,635,000 3 4,478.593 5,500 J 1,000 5,300 B 900 332 TIFA Tifa Finance Tbk. --U8---2 185 0 0 185 0 0 0 0 92.500 216 J 18,100 181 B 200 333 TIRA Tira Austenite Tbk --U9---2 316 316 294 294 -22 20,400 6,128,600 19 131.949 294 T/J 13,100 0 B 0 334 TMPO Tempo Intimedia Tbk. --U9---2 145 145 145 145 0 1,000 145,000 1 50.372 145 T/J 800 137 B 200 335 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 196 196 196 -14 5,000 980,000 5 130.667 196 T/J 2,700 0 B 0 336 TOTO Surya Toto Indonesia Tbk. --U3---2 228 232 218 218 -10 30,000 6,825,400 23 707.172 230 J 15,000 218 T/B 14,200 337 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,550 7,600 7,475 7,600 50 2,320,700 17,504,182,500 503 1,757.571 7,600 T/J 2,000 7,575 B 1,400 338 TPMA Trans Power Marine Tbk. --U7---2 300 298 280 298 -2 5,700 1,597,800 2 129.565 298 T/J 9,600 0 B 0 339 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 226 228 218 222 -4 14,226,500 3,163,498,000 1,474 111.000 222 T/J 2,200 220 B 6,900 341 TRIS Trisula International Tbk. --U4---2 280 0 0 280 0 0 0 0 93.333 262 J 79,300 0 B 0 342 TRUK Guna Timur Raya Tbk. --U7---2 100 101 96 97 -3 1,150,900 112,502,300 57 42.174 98 J 260,800 97 T/B 124,500 343 TRUS Trust Finance Indonesia Tbk --U8---2 358 0 0 358 0 0 0 0 421.176 334 J 5,600 0 B 0 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 3,250 3,250 0 1,000 3,250,000 1 84.416 3,250 T/J 29,000 3,050 B 200 345 UNIT Nusantara Inti Corpora Tbk --U4---2 143 143 138 138 -5 96,200 13,501,500 18 3.426 140 J 9,000 138 T/B 9,100 346 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 1,770 1,770 0 153,200 271,164,000 21 147.500 1,770 T/J 40,600 1,765 B 4,300 347 VINS Victoria Insurance Tbk. --U8---2 113 120 106 106 -7 78,900 8,387,700 56 100.952 110 J 3,300 106 T/B 356,400 348 VRNA Verena Multi Finance Tbk. --U8---2 126 130 130 130 4 100 13,000 1 131.161 129 J 4,000 0 B 0 349 WAPO Wahana Pronatural Tbk. --U9---2 74 0 0 74 0 0 0 0 42.286 77 J 100 74 B 1,100 350 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 595 J 100 0 B 0 351 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 34,900 1,745,000 43 11.111 50 T/J 4,512,600 0 B 0 352 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 45,300 2,265,000 8 13.298 50 T/J 1,511,900 0 B 0 353 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,600 354 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 194 198 193 198 4 52,999,300 10,448,911,900 25 93.935 222 J 57,500 198 T/B 1,500 355 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 29,900 0 B 0 356 ZINC Kapuas Prima Coal Tbk. --U2---2 193 195 183 184 -9 48,639,300 9,258,539,700 1,038 655.948 184 T/J 327,600 183 B 74,100 357 ZONE Mega Perintis Tbk. --U4---2 424 424 422 422 -2 47,000 19,894,000 17 141.611 422 T/J 2,800 420 B 800 Total 2,107,487,200 558,172,429,600 106,130 1,928,567,400 99,587,500 Jakarta, 15 April 2020 Trading Division