List of Securities Quotation Development Board: Date: Thursday, 16 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 52 50 50 -1 4,751,900 241,169,700 228 87.719 51 J 766,000 50 T/B 12,025,700 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 5,200 B 100 3 ADES Akasha Wira International Tbk. --U5---2 730 730 680 680 -50 57,600 39,364,500 44 35.325 705 J 100 680 T/B 10,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 446 430 446 -2 233,900 100,965,200 27 405.455 434 J 500 430 B 10,200 5 AGRS Bank IBK Indonesia Tbk. XRU8---2 140 146 140 141 1 6,800 963,100 11 128.182 141 T/J 7,100 132 B 10,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 0 0 50 0 0 0 0 188.516 50 J 40,900 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 0 0 50 0 0 0 0 75.893 50 J 2,076,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 418 J 4,200 320 B 50,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 202 220 188 208 6 374,400 75,550,000 113 104.000 208 T/J 2,100 194 B 1,300 11 ALDO Alkindo Naratama Tbk. --U3---2 448 440 430 440 -8 111,800 49,191,000 6 322.479 440 T/J 12,200 418 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 358 0 0 358 0 0 0 0 60.269 354 J 400 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 170 226 160 222 52 37,100 6,021,100 15 34.154 222 T/J 6,300 161 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 292 J 100 276 B 200 15 AMAR Bank Amar Indonesia Tbk. --U8---2 174 180 171 176 2 17,500 3,077,400 18 101.149 178 J 18,700 176 T/B 2,200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 408 378 378 -10 200 78,600 2 295.312 378 T/J 2,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,170 2,250 2,200 2,200 30 200 445,000 2 115.789 2,190 J 800 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 58,000 2,900,000 13 125.000 50 T/J 14,746,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 116 117 108 117 1 2,700 310,700 10 7.490 119 J 3,000 111 B 4,800 20 APIC Pacific Strategic Financial Tbk. --U8---2 745 720 720 720 -25 1,100 792,000 3 765.827 930 J 8,000 720 T/B 4,100 21 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 200 J 143,800 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 20,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,500 0 0 1,500 0 0 0 0 635.593 1,495 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---2 376 0 0 376 0 0 0 0 218.110 376 J 41,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 960 985 900 940 -20 140,600 133,870,500 139 4,737.426 980 J 100 940 T/B 57,300 28 ASBI Asuransi Bintang Tbk. --U8---2 264 280 246 278 14 20,800 5,709,800 10 211.038 278 T/J 11,300 246 B 600 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 106 111 105 110 4 10,300 1,134,400 15 73.333 110 T/J 1,100 106 B 2,400 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 400 402 392 396 -4 13,046,500 5,191,680,200 514 377.143 396 T/J 87,300 394 B 421,100 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 2,000 J 53,600 1,865 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 19,800 990,000 7 50.000 50 T/J 7,337,500 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 31,164,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 420 450 394 418 -2 296,300 119,961,400 33 308.180 418 T/J 1,660,400 410 B 20,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 54 54 53 54 0 124,100 6,612,300 25 21.600 54 T/J 43,800 53 B 7,100 36 BALI Bali Towerindo Sentra Tbk. --U7---2 620 620 620 620 0 10,100 6,262,000 2 775.000 610 J 500 585 B 3,100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 800 40,000 3 33.333 50 T/J 58,802,600 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 975 970 970 970 -5 100 97,000 1 119.648 965 J 100 915 B 200 39 BBHI Bank Harda Internasional Tbk. --U8---2 83 93 80 80 -3 121,100 10,093,300 5 64.000 84 J 12,100 80 T/B 5,300 40 BBLD Buana Finance Tbk. --U8---2 422 0 0 422 0 0 0 0 167.710 442 J 100 0 B 0 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 218 194 218 56 19,399,000 4,157,320,200 1,059 181.667 0 J 0 218 T/B 6,855,700 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 1,200 60,000 2 45.455 50 T/J 6,157,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 220 228 208 218 -2 932,500 201,954,000 184 64.118 222 J 82,000 218 T/B 23,600 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,000 150,000 5 217.306 50 T/J 447,100,000 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 660 0 0 660 0 0 0 0 440.000 660 J 100 0 B 0 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 250 250 240 248 -2 9,295,300 2,306,147,200 125 236.190 250 J 67,700 240 B 24,700 48 BFIN BFI Finance Indonesia Tbk. --M8---2 324 324 306 314 -10 571,500 182,502,400 105 1,609.101 322 J 100,000 314 T/B 3,000 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 10,000 500,000 1 48.544 50 T/J 614,400 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 139 187 187 187 48 2,302,700 430,604,900 27 181.553 0 J 0 187 T/B 23,587,000 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 0 200 10,000 1 12.286 50 T/J 116,100 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,100 155,000 2 35.714 50 T/J 65,884,100 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 101,200 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 53 63 50 54 1 1,400 77,900 7 45.000 53 J 100 50 B 75,300 56 BKSW Bank QNB Indonesia Tbk. --U8---2 78 78 73 73 -5 1,662,400 124,045,200 19 167.508 73 T/J 50,000 0 B 0 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---2 480 482 474 478 -2 131,300 62,713,000 132 367.692 480 J 7,100 478 T/B 900 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 256 320 266 320 64 171,100 54,109,000 45 100.000 0 J 0 320 T/B 465,700 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 5,200 260,000 3 0.172 50 T/J 68,283,900 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 1,540 1,545 0 20,900 32,281,000 24 1,500.000 1,545 T/J 8,700 1,540 B 66,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 141 154 135 135 -6 125,400 17,018,200 32 77.143 135 T/J 177,900 134 B 14,000 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 880 J 200 710 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 93 125 95 125 32 271,348,300 32,653,248,900 13,083 31.250 0 J 0 125 T/B 40,453,400 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,275 J 208,500 1,185 B 304,500 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 69,100 3,455,000 5 7.874 50 T/J 60,222,900 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 1,800 1,740 1,675 1,695 -105 1,100 1,871,500 11 86.923 1,675 J 24,900 0 B 0 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 0 100 5,000 1 383.083 50 T/J 9,776,900 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 160 160 160 160 0 22,300 3,568,000 6 534.349 169 J 100 160 T/B 200 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,090 1,090 1,015 1,085 -5 2,000 2,132,000 14 183.898 1,070 J 9,900 1,015 B 1,500 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 716,600 35,830,000 108 2.902 50 T/J 356,431,100 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 60 57 60 -1 1,900 110,700 4 46.154 60 T/J 1,000 57 B 11,800 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 5,200 260,000 3 29.762 50 T/J 927,100 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,900 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 314 300 302 -8 100,262,800 30,676,324,800 625 293.204 304 J 118,500 302 T/B 106,900 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 362 388 0 294,700 114,142,800 21 708.844 392 J 300 386 B 208,500 80 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 300 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 216 214 202 202 -14 170,800 34,765,000 28 126.250 202 T/J 175,400 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 238 242 230 240 2 436,300 102,939,800 128 96.000 242 J 98,400 240 T/B 1,000,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 52 53 0 1,831,500 97,010,500 74 339.200 53 T/J 165,200 52 B 87,000 84 CINT Chitose Internasional Tbk. --U5---2 270 270 252 268 -2 131,400 33,816,400 19 81.212 270 J 20,000 268 T/B 300 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,750 1,750 1,750 0 5,100 8,925,000 2 6,350.243 1,850 J 200 0 B 0 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 2,400 2,400 2,310 2,400 0 55,200 131,849,000 29 1,333.333 2,400 T/J 1,000 2,300 B 100 88 CLPI Colorpak Indonesia Tbk. --U9---2 625 650 600 650 25 9,400 5,975,500 12 325.000 640 J 100 605 B 300 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---2 250 264 250 256 6 6,400 1,602,000 4 465.455 256 T/J 1,100 236 B 700 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 920 820 920 40 4,200 3,578,500 11 464.646 905 J 50,000 825 B 100 93 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,016,200 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 9,293,700 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 50 J 516,600 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 184 202 174 181 -3 4,908,700 936,289,900 900 92.347 182 J 19,500 181 T/B 325,900 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 294 294 274 274 -20 2,394,900 661,897,200 354 219.200 276 J 4,900 274 T/B 1,000 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 1,200 60,000 2 2.105 50 T/J 385,100 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 370 368 358 368 -2 3,035,100 1,104,758,200 304 360.784 368 T/J 29,000 360 B 300 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 595 J 2,000 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 131 132 122 125 -6 5,512,300 694,454,400 499 83.333 127 J 49,100 125 T/B 173,900 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,860 1,860 1,850 1,855 -5 3,300 6,115,500 6 3,723.255 1,860 J 1,000 1,855 T/B 1,200 103 DFAM Dafam Property Indonesia Tbk. --U9---2 408 420 408 420 12 5,500 2,281,000 5 365.217 420 T/J 103,300 0 B 0 104 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---2 900 900 840 880 -20 39,000 33,573,500 62 29.831 880 T/J 100 850 B 2,000 106 DKFT Central Omega Resources Tbk. --M2---2 97 97 91 94 -3 1,732,100 161,306,100 240 241.459 95 J 136,000 94 T/B 39,200 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 64 60 63 0 5,300,900 326,322,100 278 27.391 63 T/J 2,959,400 61 B 2,621,400 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,490 J 5,700 3,350 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 100 0 B 0 110 DWGL Dwi Guna Laksana Tbk. --U9---2 240 260 240 248 8 12,000 3,025,000 19 165.333 248 T/J 1,800 228 B 13,300 111 EAST Eastparc Hotel Tbk. --M9---2 63 68 59 64 1 6,871,700 434,071,500 2,179 48.120 64 T/J 441,100 63 B 75,400 112 ECII Electronic City Indonesia Tbk. --U9---2 680 675 675 675 -5 200 135,000 1 16.667 680 J 100,000 675 T/B 5,000 113 EMDE Megapolitan Developments Tbk. --U6---2 198 0 0 198 0 0 0 0 79.200 199 J 900 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 51 50 50 0 1,747,900 87,395,100 93 4.169 50 T/J 11,825,400 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 212 202 198 198 -14 3,588,800 710,719,000 318 53.514 198 T/J 24,737,000 0 B 0 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 1,900 1,900 1,900 -50 800 1,520,000 2 1,329.331 1,950 J 3,000 1,900 T/B 3,600 117 ERTX Eratex Djaja Tbk. --U4---2 136 136 136 136 0 200 27,200 1 57.722 134 J 20,800 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 164 157 159 -7 822,800 130,851,900 69 97.546 160 J 100 159 T/B 6,200 119 ESTA Esta Multi Usaha Tbk. --U9---2 117 126 111 117 0 47,983,300 5,741,194,300 1,436 97.500 117 T/J 230,300 116 B 166,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,150 1,060 1,150 100 14,100 15,690,500 22 3,617.148 1,180 J 4,100 1,150 T/B 700 121 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---2 129 130 121 123 -6 1,373,400 170,044,200 911 24.600 124 J 1,300 123 T/B 42,000 123 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,780 J 400 2,280 B 100 124 FITT Hotel Fitra International Tbk. --U9---2 57 57 57 57 0 500 28,500 2 55.882 57 T/J 1,000 0 B 0 125 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 80 85 75 82 2 199,600 16,459,500 70 60.741 82 T/J 36,000 81 B 3,600 127 FORU Fortune Indonesia Tbk --U9---2 92 102 87 87 -5 1,000 93,000 4 66.923 97 J 400 87 T/B 100 128 FPNI Lotte Chemical Titan Tbk. --U3---2 80 80 76 79 -1 143,000 11,067,600 20 23.963 79 T/J 23,500 77 B 13,100 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 102 100 102 2 5,100 510,200 2 92.727 100 J 400 97 B 200 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 56 55 56 0 89,600 4,953,900 22 35.000 56 T/J 5,700 55 B 46,600 131 GEMA Gema Grahasarana Tbk. --U9---2 352 350 350 350 -2 9,900 3,465,000 1 777.778 352 J 4,000 328 B 10,000 132 GGRP Gunung Raja Paksi Tbk. --U3---2 314 314 310 310 -4 8,000 2,484,000 7 36.905 310 T/J 100 294 B 1,700 133 GLOB Global Teleshop Tbk. --U9---2 310 290 290 290 -20 2,900 841,000 5 25.217 290 T/J 12,000 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 224 234 210 220 -4 95,900 20,727,000 60 97.345 220 T/J 7,300 0 B 0 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,200 15,500 15,500 15,500 -700 100 1,550,000 1 2,695.652 15,500 T/J 900 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 185 185 185 185 0 16,500 3,052,500 1 109.467 195 J 400 181 B 1,000 137 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 9.171 114 J 4,200 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 76 82 72 75 -1 500 38,200 5 65.217 76 J 100 75 T/B 50,000 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,068,200 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 180 190 180 180 0 7,100 1,282,000 6 163.636 185 J 6,000 179 B 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---2 302 300 282 282 -20 261,200 73,671,800 109 268.571 282 T/J 442,800 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 37,634,400 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 55 55 54 54 -1 2,100 114,400 4 103.655 54 T/J 8,900 53 B 10,300 147 IFSH Ifishdeco Tbk. --U2---2 350 0 0 350 0 0 0 0 79.545 330 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---2 240 250 238 248 8 1,308,900 319,964,800 188 206.667 250 J 252,300 248 T/B 61,900 150 IKBI Sumi Indo Kabel Tbk. --U4---2 226 230 218 218 -8 6,100 1,336,600 8 19.770 230 J 127,900 218 T/B 1,800 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,070 -5 593,500 635,608,500 21 281.579 1,075 J 133,400 1,055 B 5,300 152 INAI Indal Aluminium Industry Tbk. --U3---2 332 344 342 342 10 700 239,600 4 124.863 342 T/J 80,800 322 B 1,000 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 3,312,500 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 59 59 55 57 -2 15,000 873,200 27 51.818 58 J 900 57 T/B 4,000 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 32,200 1,610,000 6 4.000 50 T/J 1,420,000 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 298 296 288 294 -4 900 264,600 8 117.600 290 J 6,400 286 B 100 157 INPP Indonesian Paradise Property Tbk. --U9---2 745 720 700 700 -45 5,400 3,815,000 12 666.667 700 T/J 7,500 0 B 0 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,530 3,540 3,520 3,540 10 883,300 3,121,817,000 248 1,282.609 3,540 T/J 1,000 3,530 B 200 159 INRU Toba Pulp Lestari Tbk. --U3---2 910 945 945 945 35 100 94,500 1 9.594 900 J 2,100 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 308 308 308 308 0 100 30,800 1 217.114 344 J 400 302 B 1,100 161 INTD Inter Delta Tbk --U9---2 206 226 226 226 20 100 22,600 1 69.601 206 J 58,000 192 B 100 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 322 328 310 314 -8 2,695,500 852,616,600 427 19.146 314 T/J 7,500 312 B 35,100 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 172 172 165 172 0 33,600 5,767,200 26 45.263 172 T/J 300 171 B 100 164 IRRA Itama Ranoraya Tbk. XDU9---2 545 545 510 525 -20 8,935,200 4,648,507,000 604 140.374 530 J 113,200 525 T/B 118,200 165 ITIC Indonesian Tobacco Tbk. --U5---2 4,000 4,170 3,870 3,960 -40 2,324,100 9,282,463,000 1,684 1,800.000 3,970 J 100 3,950 B 800 166 ITMA Sumber Energi Andalan Tbk. --U9---2 446 500 422 440 -6 15,287,100 6,791,972,200 152 126.619 440 T/J 58,200 430 B 700 167 JAST Jasnita Telekomindo Tbk. --U7---2 288 268 268 268 -20 27,900 7,477,200 15 108.943 268 T/J 3,178,300 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 55 56 53 55 0 669,500 36,660,800 39 19.097 55 T/J 1,800 53 B 420,700 169 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,750 J 10,200 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 179,439,600 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 438 412 412 -28 307,300 126,834,000 10 233.706 438 J 5,600 412 T/B 76,100 172 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---2 264 304 252 252 -12 32,100 8,963,600 11 180.000 310 J 25,100 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 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 830 825 825 0 163,000 134,477,000 12 1,833.333 830 J 31,200 825 T/B 12,900 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 5,000 250,000 5 8.464 50 T/J 64,400 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 509,700 25,493,100 48 33.333 51 J 703,800 50 T/B 2,200 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 214 226 200 214 0 8,537,900 1,756,369,000 1,036 214.000 216 J 77,600 214 T/B 1,796,800 179 KBLM Kabelindo Murni Tbk. --U4---2 272 270 254 256 -16 23,900 6,074,200 10 8.533 256 T/J 70,500 0 B 0 180 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 368 J 3,000 0 B 0 181 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---2 670 665 640 640 -30 75,800 48,589,500 14 160.000 685 J 200 640 T/B 40,000 183 KEJU Mulia Boga Raya Tbk. --U5---2 745 740 720 720 -25 31,600 22,914,000 11 96.000 740 J 100 735 B 200 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 54 50 50 0 2,600 130,400 3 1.818 50 T/J 178,900 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 0 0 191 0 0 0 0 63.667 191 J 8,800 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 0 J 0 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 266 266 266 266 0 200 53,200 2 58.079 266 T/J 826,700 254 B 100 188 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 99 99 -1 2,600 258,100 4 66.971 115 J 100 100 B 5,500 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 408 J 100 400 B 1,200 190 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 570 570 -15 70,000 40,705,000 26 144.304 585 J 500 570 T/B 100 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 1,100 55,000 3 29.762 50 T/J 1,773,600 0 B 0 192 KPIG MNC Land Tbk. --M9---2 116 117 114 115 -1 1,776,700 204,373,300 338 247.456 115 T/J 681,100 114 B 554,900 193 KRAH Grand Kartech Tbk. --U4---2 280 270 262 262 -18 18,900 5,041,000 13 95.273 262 T/J 5,000 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 372 372 346 346 -26 58,200 20,354,800 34 88.718 346 T/J 73,100 0 B 0 195 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 41,074,500 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---2 320 316 298 314 -6 20,100 6,091,600 4 150.962 314 T/J 18,700 300 B 5,000 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 720,300 36,015,000 20 15.714 50 T/J 116,400 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 90 78 78 -5 1,000 83,200 9 11.382 84 J 5,200 78 T/B 600 200 LMSH Lionmesh Prima Tbk. --U3---2 234 274 234 234 0 44,500 11,885,000 17 32.500 246 J 23,000 236 B 1,000 201 LPIN Multi Prima Sejahtera Tbk --U4---2 170 226 159 212 42 112,800 19,259,400 26 96.702 212 T/J 6,300 185 B 10,000 202 LPLI Star Pacific Tbk --U9---2 82 82 82 82 0 100 8,200 1 2.530 79 J 100 77 B 100 203 LPPS Lippo Securities Tbk. --U8---2 71 70 70 70 -1 3,000 210,000 2 4.755 70 T/J 2,000 67 B 30,000 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 144 0 0 144 0 0 0 0 16.000 140 J 50,000 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 402 402 380 390 -12 341,000 133,624,600 176 136.364 390 T/J 63,300 388 B 33,100 206 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 54,579,400 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,675 1,705 1,560 1,565 -110 5,520,300 8,679,329,000 847 74.524 1,565 T/J 992,700 1,560 B 2,322,900 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,390 1,375 1,330 1,350 -40 500 675,500 5 80.357 1,350 T/J 99,600 1,330 B 900 210 MARI Mahaka Radio Integra Tbk. --M9---2 150 148 140 145 -5 71,200 10,069,600 16 193.333 145 T/J 17,100 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,600 1,550 1,600 0 10,100 15,943,500 20 123.077 1,590 J 12,000 1,540 B 100 212 MCAS M Cash Integrasi Tbk. --U9---2 1,010 1,040 960 995 -15 599,400 602,197,000 253 71.841 995 T/J 1,100 975 B 2,900 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,300 1,250 1,280 -5 86,932,800 111,981,867,500 2,112 333.775 1,280 T/J 710,900 1,275 B 67,000 214 MDKI Emdeki Utama Tbk. --U3---2 178 171 166 171 -7 10,300 1,713,300 10 40.017 171 T/J 3,700 166 B 5,700 215 MERK Merck Tbk. --U5---2 1,940 1,985 1,900 1,905 -35 13,300 25,526,500 29 5,022.807 1,905 T/J 2,400 1,885 B 11,000 216 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,200 J 510,000 0 B 0 217 MFMI Multifiling Mitra Indonesia Tbk. CDU9---2 655 815 710 815 160 680,900 554,117,500 241 407.500 0 J 0 815 T/B 58,200 218 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---2 342 330 328 330 -12 4,100 1,349,000 5 67.347 330 T/J 3,200 326 B 2,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,350 1,310 1,310 1,310 -40 100 131,000 1 476.364 1,350 J 299,000 1,300 B 800,000 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 947,500 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,310,600 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 0 100 5,000 1 125.000 50 T/J 11,633,400 0 B 0 225 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,800 J 500 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 595 600 560 570 -25 4,466,000 2,630,880,500 131 95.198 570 T/J 22,200 560 B 34,800 227 MMLP Mega Manunggal Property Tbk. --M6---2 147 148 140 140 -7 373,800 52,799,400 15 23.932 143 J 200,000 140 T/B 86,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 193.103 1,100 J 100,000 1,045 B 700 229 MPOW Megapower Makmur Tbk. --U7---2 56 60 55 57 1 57,700 3,231,200 30 28.500 57 T/J 2,800 56 B 46,000 230 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 0 0 1,100 0 0 0 0 1,000.000 1,025 J 2,500 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,375 J 100 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 342 350 332 332 -10 39,200 13,033,200 18 66.400 332 T/J 171,700 330 B 2,800 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 158,400,400 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 320 304 298 298 -22 19,900 5,962,200 21 93.125 298 T/J 134,500 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---2 195 0 0 195 0 0 0 0 49.968 195 J 101,700 185 B 100 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 51 51 51 0 100 5,100 1 51.000 51 T/J 124,000 50 B 3,700 238 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---2 206 0 0 206 0 0 0 0 200.000 200 J 15,000 0 B 0 241 NATO Nusantara Properti Internasional Tbk. --U9---2 950 945 900 900 -50 72,226,100 66,124,382,000 903 873.786 930 J 169,200 900 T/B 22,900 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 123 123 120 120 -3 600 73,000 5 71.429 158 J 500 120 T/B 3,800 243 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,320 J 4,600 0 B 0 244 NICK Charnic Capital Tbk. --U9---2 330 326 326 326 -4 100 32,600 1 163.000 324 J 20,500 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---2 155 155 149 149 -6 2,954,500 444,137,500 46 141.905 151 J 132,000 0 B 0 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 26,069,000 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 200 282 B 2,200 249 OCAP Onix Capital Tbk. --U9---2 107 134 100 100 -7 41,800 5,175,900 18 50.000 100 T/J 13,700 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 11,800 590,000 3 125.097 50 T/J 66,600 0 B 0 251 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 2,600 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 96 93 94 0 1,487,500 139,973,900 124 69.630 95 J 282,000 94 T/B 46,800 253 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 100 19,200 1 52.478 192 T/J 20,000 182 B 100 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 72 76 76 76 4 100 7,600 1 70.370 75 J 2,000 70 B 1,500 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 232 232 222 224 -8 2,300 519,600 15 149.333 228 J 100 222 B 200 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 890 830 830 830 -60 500 415,000 1 415.000 830 T/J 5,200 0 B 0 257 PEGE Panca Global Kapital Tbk. --U9---2 183 0 0 183 0 0 0 0 395.368 187 J 700 173 B 100 258 PEHA Phapros Tbk. --U5---2 960 960 960 960 0 3,400 3,264,000 6 80.134 960 T/J 20,500 940 B 200 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 314 294 294 -22 5,100 1,599,400 4 392.000 310 J 2,900 294 T/B 1,000 260 PICO Pelangi Indah Canindo Tbk --U3---2 326 352 344 350 24 24,900 8,620,600 31 53.846 350 T/J 13,600 346 B 500 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 50,300 2,515,000 3 12.500 50 T/J 3,045,300 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---2 132 130 125 129 -3 1,164,500 145,564,400 14 103.200 129 T/J 36,600 125 B 35,900 264 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 55 59 52 56 1 137,100 7,266,200 38 41.481 56 T/J 35,300 53 B 100 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,105 1,095 1,105 -70 200 220,000 2 67.584 1,095 J 1,600 0 B 0 267 POLU Golden Flower Tbk. --U4---2 1,455 0 0 1,455 0 0 0 0 505.208 1,455 J 16,600 0 B 0 268 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 759,000 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 900 45,000 4 31.736 50 T/J 36,003,100 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 780 600 600 -30 700 438,000 5 112.150 600 T/J 8,100 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 13,972,500 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 595 600 580 595 0 402,000 236,150,500 113 39.667 595 T/J 161,700 585 B 22,800 273 PRIM Royal Prima Tbk. --U9---2 300 316 280 280 -20 1,500 429,400 8 56.000 280 T/J 1,200 0 B 0 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 202 191 199 5 24,883,400 4,882,516,800 2,539 645.622 199 T/J 483,400 198 B 313,600 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 111 0 0 111 0 0 0 0 11.100 133 J 900 116 B 100 276 PSGO Palma Serasih Tbk. --U1---2 114 120 107 116 2 2,300 263,300 12 110.476 116 T/J 453,100 107 B 5,000 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,957,000 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 605 750 605 750 145 300 196,000 3 115.385 750 T/J 2,700 605 B 1,300 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,900 J 300 0 B 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 74 75 69 74 0 37,097,400 2,691,256,900 13,003 70.476 74 T/J 1,489,600 73 B 80,700 281 PYFA Pyridam Farma Tbk --U5---2 191 200 190 190 -1 8,700 1,660,200 15 186.201 192 J 400 190 T/B 3,900 282 REAL Repower Asia Indonesia Tbk. --U6---2 82 90 79 82 0 980,409,500 83,432,143,000 34,571 82.000 82 T/J 7,941,000 81 B 1,179,800 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 224 224 210 220 -4 15,600 3,323,400 14 90.145 220 T/J 2,000 210 B 1,200 284 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---2 452 452 428 434 -18 173,600 76,742,200 86 266.258 436 J 28,500 430 B 1,000 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 10,000 500,000 1 79.834 50 T/J 702,200 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 304 380 338 380 76 125,000 47,482,200 52 380.000 0 J 0 380 T/B 499,500 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 195 192 182 182 -13 2,100 392,700 13 72.800 182 T/J 124,200 0 B 0 289 SAFE Steady Safe Tbk --U7---2 220 270 206 270 50 218,900 45,348,800 51 27.183 270 T/J 2,200 0 B 0 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 146 132 135 -3 1,300 175,100 7 168.750 135 T/J 8,900 130 B 200 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 0 0 1,150 0 0 0 0 460.000 1,435 J 5,000 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 1 42.735 50 T/J 500,300 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 157 160 147 147 -10 9,147,100 1,372,636,800 1,284 140.000 147 T/J 808,500 0 B 0 294 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 2,300 115,000 4 27.536 50 T/J 2,296,200 0 B 0 297 SFAN Surya Fajar Capital Tbk. --U9---2 730 725 720 725 -5 3,200 2,310,000 4 385.638 725 T/J 300 720 B 400 298 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---2 670 670 655 665 -5 629,300 417,001,000 110 475.000 665 T/J 10,100 655 B 300 300 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 1,270 1,320 1,295 1,295 25 300 391,500 3 1,199.074 1,295 T/J 2,500 1,185 B 100 302 SIPD Sierad Produce Tbk. --U3---2 800 850 800 850 50 12,900 10,738,500 15 0.944 810 J 5,300 775 B 100 303 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,500 264 B 500 304 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---2 424 500 412 420 -4 601,100 260,100,200 83 60.000 440 J 220,300 418 B 900 306 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 4,720 4,720 4,620 4,650 -70 273,200 1,278,274,000 47 4,043.478 4,670 J 500 4,650 T/B 300 308 SMAR Smart Tbk. --U1---2 3,110 3,180 3,050 3,050 -60 10,000 31,030,000 14 1,007.731 3,020 J 200 2,910 B 1,300 309 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 95 81 85 0 214,800 18,245,600 18 10.769 85 T/J 12,100 80 B 2,100 310 SMMT Golden Eagle Energy Tbk. --U2---2 89 91 83 83 -6 184,100 15,366,100 18 194.179 83 T/J 3,700 0 B 0 311 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---2 400 420 400 420 20 7,900 3,162,000 2 152.174 402 J 500 376 B 100 313 SOTS Satria Mega Kencana Tbk. --U9---2 178 199 168 197 19 7,400 1,252,400 13 119.394 197 T/J 6,300 0 B 0 314 SPTO Surya Pertiwi Tbk. --M9K--2 545 540 530 535 -10 19,100 10,222,000 13 46.121 540 J 2,900 535 T/B 200 315 SQMI Wilton Makmur Indonesia Tbk. --U9---2 218 224 208 212 -6 5,753,700 1,235,531,200 917 120.470 214 J 56,400 212 T/B 187,300 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,260 3,100 3,040 3,040 -220 51,600 156,977,000 66 55.273 3,040 T/J 260,900 0 B 0 317 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 466 J 6,300 0 B 0 318 STTP Siantar Top Tbk. --U5---2 10,900 10,850 10,600 10,600 -300 200 2,145,000 2 6,263.665 10,575 J 100,700 0 B 0 319 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 2,850 2,850 2,850 0 200 570,000 2 1,838.710 2,860 J 33,300 2,850 T/B 2,200 322 SWAT Sriwahana Adityakarta Tbk. --U3---2 98 100 97 98 0 193,400 18,986,000 61 61.250 98 T/J 75,100 97 B 10,600 323 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---2 139 142 139 142 3 33,700 4,763,400 17 81.143 142 T/J 1,200 139 B 27,400 325 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---2 645 645 645 645 0 700 451,500 2 91.489 645 T/J 4,300 640 B 100 327 TCPI Transcoal Pacific Tbk. --U7---2 4,670 4,780 4,570 4,670 0 8,915,100 41,681,550,000 6,733 3,384.058 4,670 T/J 1,000 4,660 B 20,200 328 TEBE Dana Brata Luhur Tbk. --M7---2 1,610 1,605 1,605 1,605 -5 15,100 24,235,500 13 146.575 1,610 J 3,600 1,605 T/B 1,800 329 TFAS Telefast Indonesia Tbk. --U9---2 175 180 165 177 2 9,400 1,650,600 20 98.333 177 T/J 300 175 B 2,500 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 300 J 10,000 240 B 6,600 331 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 5,075 5,075 5,075 -375 100 507,500 1 4,170.433 5,500 J 1,000 5,075 T/B 100 332 TIFA Tifa Finance Tbk. --U8---2 185 0 0 185 0 0 0 0 92.500 218 J 170,100 181 B 200 333 TIRA Tira Austenite Tbk --U9---2 294 274 274 274 -20 22,500 6,165,000 14 122.973 274 T/J 32,600 0 B 0 334 TMPO Tempo Intimedia Tbk. --U9---2 145 150 150 150 5 800 120,000 3 52.108 150 T/J 700 142 B 200 335 TNCA Trimuda Nuansa Citra Tbk. --U7---2 196 202 202 202 6 100 20,200 1 134.667 200 J 2,700 183 B 300 336 TOTO Surya Toto Indonesia Tbk. --U3---2 218 228 210 210 -8 16,400 3,466,800 7 681.221 226 J 46,800 212 B 2,000 337 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,600 7,700 7,500 7,700 100 1,740,800 13,259,245,000 652 1,780.697 7,700 T/J 59,300 7,675 B 5,900 338 TPMA Trans Power Marine Tbk. --U7---2 298 298 278 296 -2 700 198,400 4 128.696 296 T/J 62,600 280 B 500 339 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---2 222 228 208 228 6 12,906,000 2,787,008,200 1,193 114.000 228 T/J 333,200 222 B 67,100 341 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 97 99 97 98 1 446,100 43,709,900 34 42.609 98 T/J 31,900 97 B 145,700 343 TRUS Trust Finance Indonesia Tbk --U8---2 358 334 334 334 -24 100 33,400 1 392.941 334 T/J 5,500 0 B 0 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 3,250 3,250 0 200 650,000 2 84.416 3,240 J 1,500 3,030 B 100 345 UNIT Nusantara Inti Corpora Tbk --U4---2 138 166 136 143 5 41,800 5,719,300 8 3.550 143 T/J 4,900 131 B 28,000 346 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 1,770 1,770 0 152,300 269,571,000 15 147.500 1,770 T/J 42,600 1,765 B 4,300 347 VINS Victoria Insurance Tbk. --U8---2 106 120 99 101 -5 425,600 44,385,300 303 96.190 104 J 500 101 T/B 305,000 348 VRNA Verena Multi Finance Tbk. --U8---2 130 130 130 130 0 100 13,000 1 131.161 129 J 4,900 0 B 0 349 WAPO Wahana Pronatural Tbk. --U9---2 74 0 0 74 0 0 0 0 42.286 77 J 100 70 B 2,500 350 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 590 J 61,000 0 B 0 351 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 1,699,500 84,975,000 37 11.111 50 T/J 2,826,500 0 B 0 352 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 10,300 515,000 3 13.298 50 T/J 1,447,800 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 6,800 354 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 190 190 190 -8 100 19,000 1 90.140 226 J 1,400 190 T/B 200 355 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 224,900 0 B 0 356 ZINC Kapuas Prima Coal Tbk. --U2---2 184 185 173 175 -9 58,523,000 10,514,129,400 1,032 623.864 175 T/J 863,500 174 B 428,400 357 ZONE Mega Perintis Tbk. --U4---2 422 422 416 420 -2 87,700 36,865,800 31 140.940 420 T/J 300 418 B 100 Total 1,883,748,600 473,647,249,100 98,812 1,872,571,600 99,699,200 Jakarta, 16 April 2020 Trading Division