List of Securities Quotation Development Board: Date: Friday, 17 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 50 52 50 50 0 5,033,000 255,274,400 250 87.719 51 J 210,400 50 T/B 16,197,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 680 720 700 720 40 70,000 49,387,000 24 37.403 720 T/J 1,000 715 B 200 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 446 450 426 450 4 263,200 113,429,800 29 409.091 450 T/J 7,000 430 B 4,000 5 AGRS Bank IBK Indonesia Tbk. XRU8---2 141 151 136 136 -5 4,000 547,900 14 123.636 142 J 1,900 136 T/B 4,400 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 2,600 130,000 2 188.516 50 T/J 44,200 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 2,742,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 400 J 21,900 318 B 1,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 208 216 194 214 6 82,900 16,950,800 159 107.000 214 T/J 13,500 202 B 200 11 ALDO Alkindo Naratama Tbk. --U3---2 440 436 436 436 -4 105,100 45,823,600 2 319.547 436 T/J 71,800 410 B 100 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---2 222 276 228 228 6 8,900 2,227,800 14 35.077 228 T/J 2,000 210 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 294 276 292 -4 500 141,400 3 278.095 290 J 40,600 276 B 100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 176 179 166 176 0 14,300 2,524,200 17 101.149 176 T/J 8,600 172 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 378 378 378 378 0 100 37,800 1 295.312 376 J 1,700 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 2,140 2,050 2,120 -80 39,100 82,541,000 16 111.579 2,120 T/J 5,000 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 8,300 415,000 7 125.000 50 T/J 15,539,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 117 145 139 139 22 5,300 746,300 4 8.899 137 J 2,200 115 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 720 0 0 720 0 0 0 0 765.827 800 J 1,100 720 B 31,500 21 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 198 J 90,000 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 700 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 11,000 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 41,900 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 940 980 955 955 15 77,500 74,776,500 61 4,813.023 960 J 5,800 955 T/B 4,800 28 ASBI Asuransi Bintang Tbk. --U8---2 278 260 260 260 -18 800 208,000 5 197.373 260 T/J 200 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 113 113 113 3 13,800 1,559,400 7 75.333 113 T/J 3,200 110 B 100 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 396 400 396 396 0 10,294,800 4,100,968,400 339 377.143 398 J 60,000 396 T/B 422,300 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 2,000 J 31,400 1,860 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 9,000 450,000 12 50.000 50 T/J 10,062,900 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,300 115,000 3 57.388 50 T/J 53,403,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 418 420 400 420 2 121,500 50,674,000 21 309.655 424 J 200 400 B 10,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 54 55 53 55 1 108,800 5,820,000 27 22.000 55 T/J 25,100 54 B 500 36 BALI Bali Towerindo Sentra Tbk. --U7---2 620 675 620 675 55 15,100 9,449,000 5 843.750 600 J 500 585 B 2,700 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 7,400 370,000 10 33.333 50 T/J 58,044,400 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 970 990 905 925 -45 8,200 7,538,000 13 114.098 925 T/J 800 905 B 100 39 BBHI Bank Harda Internasional Tbk. --U8---2 80 78 75 75 -5 1,403,000 105,496,500 49 60.000 76 J 204,000 75 T/B 17,300 40 BBLD Buana Finance Tbk. --U8---2 422 0 0 422 0 0 0 0 167.710 434 J 100 0 B 0 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 218 260 204 212 -6 50,344,700 11,077,160,200 5,750 176.667 212 T/J 106,700 210 B 16,100 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 25,600 1,280,000 3 45.455 50 T/J 6,031,300 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 218 232 220 226 8 703,700 158,607,000 164 66.471 230 J 5,600 226 T/B 32,500 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 900 45,000 3 217.306 50 T/J 470,237,300 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 660 715 660 715 55 2,047,900 1,398,234,500 84 476.667 0 J 0 715 T/B 10,100 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 252 234 246 -2 10,546,600 2,597,688,600 166 234.286 248 J 6,300 246 T/B 400 48 BFIN BFI Finance Indonesia Tbk. --M8---2 314 328 314 324 10 12,200 3,938,400 23 1,660.346 324 T/J 13,300 322 B 600 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 383,800 19,190,000 24 48.544 50 T/J 511,800 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 187 252 210 252 65 25,361,600 6,225,117,000 1,255 244.660 0 J 0 252 T/B 4,338,600 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 10,600 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 348,500 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 900 45,000 3 35.714 50 T/J 69,522,000 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 103,300 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 54 63 52 52 -2 4,400 232,300 4 43.333 53 J 400 52 T/B 36,900 56 BKSW Bank QNB Indonesia Tbk. --U8---2 73 73 68 68 -5 1,175,400 80,158,000 65 156.035 73 J 2,800 68 T/B 10,500 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---2 478 482 476 482 4 123,500 59,437,800 132 370.769 484 J 10,200 482 T/B 200 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 320 400 326 400 80 409,700 162,976,000 75 125.000 400 T/J 188,200 398 B 15,000 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 6,100 305,000 7 0.172 50 T/J 65,599,000 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 0 0 1,545 0 0 0 0 1,500.000 1,550 J 22,900 1,540 B 11,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 135 142 136 140 5 14,900 2,084,300 20 80.000 140 T/J 13,000 137 B 8,000 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 860 J 200 710 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 125 143 117 117 -8 45,282,600 5,617,294,200 4,136 29.250 117 T/J 20,447,700 0 B 0 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,265 J 275,100 1,185 B 311,200 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 27,200 1,360,000 13 7.874 50 T/J 67,345,500 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 100 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,695 1,790 1,600 1,780 85 17,100 28,174,000 14 91.282 1,720 J 2,000 1,610 B 200 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 0 600 30,000 3 383.083 50 T/J 10,827,600 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 160 163 163 163 3 100 16,300 1 544.368 167 J 10,300 163 T/B 200 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,085 1,085 1,010 1,010 -75 35,700 36,723,000 50 171.186 1,010 T/J 900 0 B 0 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 14,560,400 728,020,000 237 2.902 50 T/J 335,871,400 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 0 0 60 0 0 0 0 46.154 60 J 9,200 57 B 1,900 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 42,000 2,100,000 5 29.762 50 T/J 902,000 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---2 302 326 288 306 4 8,778,400 2,752,578,800 1,099 297.087 306 T/J 7,000 304 B 51,200 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 430 388 388 0 1,400 547,400 2 708.844 412 J 6,500 0 B 0 80 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 570 J 300 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 202 210 188 188 -14 48,200 9,097,400 17 117.500 188 T/J 106,800 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 240 258 240 242 2 944,100 235,047,400 199 96.800 252 J 65,400 242 T/B 2,019,700 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 53 52 52 -1 539,700 28,074,400 37 332.800 53 J 811,000 52 T/B 367,700 84 CINT Chitose Internasional Tbk. --U5---2 268 268 258 258 -10 152,400 39,724,200 32 78.182 268 J 1,200 254 B 6,800 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,700 1,700 1,700 -50 6,000 10,200,000 5 6,168.808 1,700 T/J 200 1,650 B 1,100 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 2,550 2,360 2,550 150 56,300 138,047,000 32 1,416.667 2,600 J 800 2,540 B 300 88 CLPI Colorpak Indonesia Tbk. --U9---2 650 650 615 635 -15 16,800 10,725,500 26 317.500 635 T/J 5,800 630 B 700 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---2 256 260 240 256 0 2,500 620,400 8 465.455 252 J 400 0 B 0 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 960 J 3,400 860 B 2,000 93 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,701,200 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 400 20,000 3 40.000 50 T/J 6,753,700 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 5,500 275,000 5 16.667 50 T/J 851,500 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 181 190 169 190 9 2,175,000 384,719,400 423 96.939 190 T/J 195,900 186 B 10,000 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 274 276 262 266 -8 1,744,000 468,570,200 264 212.800 270 J 34,800 266 T/B 25,100 98 CTTH Citatah Tbk. --U2---2 50 0 0 50 0 0 0 0 2.105 50 J 301,100 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 368 382 360 382 14 7,546,500 2,821,430,000 651 374.510 382 T/J 21,500 380 B 2,500 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 52,600 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 125 131 117 126 1 5,655,200 710,254,600 600 84.000 127 J 10,900 126 T/B 1,309,800 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,860 1,855 1,860 5 8,100 15,048,000 12 3,733.291 1,860 T/J 1,000 1,850 B 1,300 103 DFAM Dafam Property Indonesia Tbk. --U9---2 420 0 0 420 0 0 0 0 365.217 418 J 5,100 0 B 0 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 0 J 0 1,700 B 1,200 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 880 875 820 820 -60 306,000 251,447,500 94 27.797 820 T/J 254,300 0 B 0 106 DKFT Central Omega Resources Tbk. --M2---2 94 99 93 99 5 1,709,400 163,924,100 271 254.303 99 T/J 264,700 98 B 2,000 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 84 63 74 11 257,186,800 19,439,759,200 10,332 32.174 75 J 603,600 74 T/B 10,363,600 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,500 J 25,300 3,450 B 1,000 109 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---2 248 248 246 248 0 4,000 986,600 7 165.333 248 T/J 100 246 B 300 111 EAST Eastparc Hotel Tbk. --M9---2 64 66 61 62 -2 1,957,100 123,603,400 1,474 46.617 63 J 367,800 62 T/B 3,600 112 ECII Electronic City Indonesia Tbk. --U9---2 675 0 0 675 0 0 0 0 16.667 675 J 100,000 650 B 12,500 113 EMDE Megapolitan Developments Tbk. --U6---2 198 200 200 200 2 15,000 3,000,000 2 80.000 200 T/J 34,900 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 52 50 51 1 18,864,600 951,839,100 292 4.252 51 T/J 6,573,800 50 B 14,806,100 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 198 185 185 185 -13 1,646,900 304,676,500 227 50.000 185 T/J 20,845,700 0 B 0 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,050 J 9,900 1,850 B 100 117 ERTX Eratex Djaja Tbk. --U4---2 136 136 127 136 0 1,500 194,100 3 57.722 133 J 1,000 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 159 162 157 160 1 1,078,500 173,788,000 194 98.160 162 J 16,200 160 T/B 136,200 119 ESTA Esta Multi Usaha Tbk. --U9---2 117 121 113 113 -4 3,196,800 372,029,800 396 94.167 114 J 1,000 113 T/B 173,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,150 1,150 1,070 1,070 -80 1,300 1,406,000 7 3,365.521 1,100 J 2,700 1,075 B 200 121 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---2 123 130 124 124 1 1,743,500 219,612,800 1,227 24.800 126 J 2,000 124 T/B 139,100 123 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,450 J 100 2,280 B 200 124 FITT Hotel Fitra International Tbk. --U9---2 57 59 54 55 -2 46,000 2,672,500 16 53.922 57 J 8,800 55 T/B 1,800 125 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 82 84 77 82 0 83,200 6,814,100 37 60.741 83 J 86,300 82 T/B 100 127 FORU Fortune Indonesia Tbk --U9---2 87 83 82 82 -5 5,200 426,500 3 63.077 105 J 1,000 83 B 2,000 128 FPNI Lotte Chemical Titan Tbk. --U3---2 79 82 79 80 1 17,900 1,458,000 11 24.266 80 T/J 32,400 79 B 26,100 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 102 109 109 109 7 100 10,900 1 99.091 106 J 10,000 98 B 100 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 57 54 57 1 255,400 14,082,500 42 35.625 57 T/J 50,700 56 B 10,000 131 GEMA Gema Grahasarana Tbk. --U9---2 350 370 326 370 20 365,000 133,570,000 23 822.222 372 J 98,300 0 B 0 132 GGRP Gunung Raja Paksi Tbk. --U3---2 310 320 290 290 -20 19,500 5,688,200 14 34.524 320 J 1,100 294 B 5,000 133 GLOB Global Teleshop Tbk. --U9---2 290 308 270 270 -20 30,300 8,184,800 18 23.478 270 T/J 2,500 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 220 228 220 220 0 2,200 492,800 15 97.345 226 J 2,200 208 B 1,000 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,500 16,525 16,525 16,525 1,025 500 8,262,500 2 2,873.913 16,525 T/J 400 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 185 0 0 185 0 0 0 0 109.467 195 J 400 183 B 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---2 114 114 114 114 0 100 11,400 1 9.171 110 J 100 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 75 86 80 82 7 1,300 108,800 7 71.304 81 J 100 79 B 100 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 7,937,200 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 180 176 174 174 -6 228,100 39,890,300 7 158.182 184 J 100 174 T/B 73,200 142 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---2 282 0 0 282 0 0 0 0 268.571 0 J 0 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 32,786,200 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 286 286 0 1,400 400,400 3 20.219 294 J 3,200 272 B 300 146 ICON Island Concepts Indonesia Tbk. --U9---2 54 60 54 54 0 1,600 87,400 4 103.655 54 T/J 59,600 53 B 10,000 147 IFSH Ifishdeco Tbk. --U2---2 350 350 340 340 -10 2,500 868,000 3 77.273 338 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---2 248 272 248 272 24 5,467,600 1,437,589,600 559 226.667 272 T/J 22,900 270 B 30,600 150 IKBI Sumi Indo Kabel Tbk. --U4---2 218 230 212 222 4 4,000 852,800 6 20.133 230 J 8,000 222 T/B 8,700 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,070 1,075 5 691,200 741,781,000 33 282.895 1,075 T/J 50,800 1,070 B 3,200 152 INAI Indal Aluminium Industry Tbk. --U3---2 342 340 322 336 -6 27,200 8,964,000 21 122.672 336 T/J 11,500 326 B 800 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 3,555,000 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 57 59 54 59 2 119,800 6,951,600 26 53.636 59 T/J 80,900 57 B 600 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 200 10,000 2 4.000 50 T/J 1,419,900 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 294 0 0 294 0 0 0 0 117.600 290 J 100 280 B 100 157 INPP Indonesian Paradise Property Tbk. --U9---2 700 750 670 700 0 4,500 3,194,500 16 666.667 700 T/J 8,200 670 B 1,100 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,560 3,520 3,550 10 1,153,000 4,092,204,000 169 1,286.232 3,550 T/J 2,500 3,540 B 200 159 INRU Toba Pulp Lestari Tbk. --U3---2 945 0 0 945 0 0 0 0 9.594 910 J 18,300 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 308 308 288 308 0 75,700 22,700,400 43 217.114 308 T/J 11,600 288 B 10,000 161 INTD Inter Delta Tbk --U9---2 226 0 0 226 0 0 0 0 69.601 212 J 39,700 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 314 334 316 318 4 8,739,800 2,824,735,400 925 19.390 320 J 2,264,400 318 T/B 226,200 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 172 172 170 172 0 2,800 480,600 13 45.263 172 T/J 2,900 170 B 5,000 164 IRRA Itama Ranoraya Tbk. XDU9---2 525 540 520 530 5 5,084,100 2,694,368,500 498 141.711 535 J 109,000 530 T/B 27,500 165 ITIC Indonesian Tobacco Tbk. --U5---2 3,960 4,050 3,900 3,960 0 1,346,500 5,339,236,000 1,169 1,800.000 3,960 T/J 35,200 3,930 B 12,000 166 ITMA Sumber Energi Andalan Tbk. --U9---2 440 450 410 410 -30 15,346,500 6,893,197,600 125 117.986 410 T/J 63,200 0 B 0 167 JAST Jasnita Telekomindo Tbk. --U7---2 268 250 250 250 -18 134,200 33,550,000 34 101.626 250 T/J 3,055,900 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 55 55 53 55 0 417,700 22,962,600 19 19.097 56 J 104,200 54 B 166,700 169 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,700 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 180,834,800 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 412 440 440 440 28 200 88,000 2 249.589 440 T/J 800 422 B 200 172 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---2 252 312 238 238 -14 96,000 24,064,400 20 170.000 244 J 300 238 T/B 15,200 174 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---2 825 830 825 830 5 175,800 145,036,500 7 1,844.444 830 T/J 31,800 820 B 11,800 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 90,500 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 137,300 6,865,000 24 33.333 50 T/J 218,500 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 214 266 214 266 52 27,187,000 6,733,177,600 3,098 266.000 0 J 0 266 T/B 25,330,100 179 KBLM Kabelindo Murni Tbk. --U4---2 256 320 240 318 62 1,746,500 530,372,200 359 10.600 318 T/J 43,200 316 B 10,000 180 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 5,900 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---2 640 670 620 620 -20 5,100 3,221,500 11 155.000 640 J 100 620 T/B 1,900 183 KEJU Mulia Boga Raya Tbk. --U5---2 720 795 735 740 20 11,700 8,660,000 9 98.667 740 T/J 1,100 735 B 200 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 102,200 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 191 191 0 1,300 248,300 2 63.667 191 T/J 7,300 178 B 3,100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,500 J 100 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 266 268 252 266 0 6,400 1,626,600 9 58.079 266 T/J 13,100 260 B 100 188 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 120 J 200 101 B 2,300 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 408 B 1,200 190 KOPI Mitra Energi Persada Tbk. --U7---2 570 575 545 545 -25 25,900 14,818,500 25 137.975 570 J 300 545 T/B 600 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 28,900 1,445,000 17 29.762 50 T/J 1,100,800 0 B 0 192 KPIG MNC Land Tbk. --M9---2 115 117 114 116 1 2,642,400 306,317,900 226 249.607 116 T/J 1,133,600 115 B 703,100 193 KRAH Grand Kartech Tbk. --U4---2 262 326 256 326 64 18,800 5,559,200 16 118.545 0 J 0 326 T/B 57,300 194 LAND Trimitra Propertindo Tbk. --U6---2 346 370 334 370 24 188,700 68,642,600 33 94.872 370 T/J 61,700 328 B 10,000 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,663,600 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---2 314 312 300 312 -2 600 184,800 4 150.000 312 T/J 36,100 300 B 49,800 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 50,100 2,505,000 4 15.714 50 T/J 646,300 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 78 83 75 77 -1 16,300 1,227,200 7 11.236 83 J 109,700 77 T/B 100 200 LMSH Lionmesh Prima Tbk. --U3---2 234 236 222 222 -12 23,000 5,108,800 4 30.833 276 J 2,000 234 B 1,100 201 LPIN Multi Prima Sejahtera Tbk --U4---2 212 262 198 198 -14 17,300 3,517,100 25 90.316 198 T/J 4,100 0 B 0 202 LPLI Star Pacific Tbk --U9---2 82 78 77 77 -5 2,300 177,200 5 2.375 77 T/J 74,600 0 B 0 203 LPPS Lippo Securities Tbk. --U8---2 70 70 69 70 0 200 13,900 2 4.755 70 T/J 1,900 67 B 2,800 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 144 0 0 144 0 0 0 0 16.000 156 J 1,300,000 136 B 500 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 390 394 382 384 -6 489,700 188,540,200 215 134.266 386 J 500 382 B 27,600 206 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 50 50 50 0 10,000 500,000 1 45.455 50 T/J 34,186,900 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,565 1,955 1,565 1,955 390 6,255,900 10,793,728,000 1,705 93.095 0 J 0 1,955 T/B 180,100 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,350 1,400 1,400 1,400 50 6,500 9,100,000 1 83.333 1,500 J 20,000 1,310 B 600 210 MARI Mahaka Radio Integra Tbk. --M9---2 145 165 139 165 20 150,200 24,778,400 16 220.000 165 T/J 33,800 160 B 20,000 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,650 1,600 1,610 10 7,500 12,061,000 8 123.846 1,590 J 5,000 1,565 B 200 212 MCAS M Cash Integrasi Tbk. --U9---2 995 1,000 940 1,000 5 93,700 90,362,500 94 72.202 1,000 T/J 300 980 B 6,500 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,295 1,250 1,280 0 42,998,100 55,336,575,000 1,488 333.775 1,280 T/J 2,332,100 1,270 B 21,900 214 MDKI Emdeki Utama Tbk. --U3---2 171 172 165 166 -5 34,600 5,888,600 14 38.847 169 J 600 165 B 2,000 215 MERK Merck Tbk. --U5---2 1,905 1,950 1,900 1,945 40 36,200 70,119,000 38 5,128.273 1,945 T/J 600 1,940 B 3,700 216 MFIN Mandala Multifinance Tbk. --U8---2 1,240 1,155 1,155 1,155 -85 32,200 37,191,000 7 1,184.615 1,155 T/J 247,400 0 B 0 217 MFMI Multifiling Mitra Indonesia Tbk. CDU9---2 815 1,000 815 845 30 1,032,800 920,728,000 469 422.500 845 T/J 25,400 840 B 5,500 218 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---2 330 332 328 330 0 4,900 1,615,400 10 67.347 330 T/J 6,500 326 B 1,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,310 1,325 1,325 1,325 15 400 530,000 4 481.818 1,325 T/J 199,600 1,305 B 100 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 12,300 615,000 3 238.095 50 T/J 634,900 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 4,100 205,000 4 22.062 50 T/J 3,618,800 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 0 0 50 0 0 0 0 125.000 50 J 12,855,800 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 6,700 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 570 580 535 535 -35 3,550,000 1,917,772,500 140 89.353 535 T/J 770,800 0 B 0 227 MMLP Mega Manunggal Property Tbk. --M6---2 140 145 145 145 5 3,700 536,500 4 24.786 145 T/J 7,500 138 B 5,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 193.103 1,100 J 100,000 1,050 B 200 229 MPOW Megapower Makmur Tbk. --U7---2 57 60 56 60 3 30,800 1,813,300 42 30.000 60 T/J 206,000 57 B 97,600 230 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 1,025 1,025 1,025 -75 2,000 2,050,000 3 931.818 1,025 T/J 1,100 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---2 332 342 328 336 4 10,800 3,625,600 5 67.200 336 T/J 40,300 332 B 12,500 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 159,950,400 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 298 358 278 280 -18 67,900 19,402,200 29 87.500 334 J 25,500 280 T/B 138,300 235 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---2 195 185 185 185 -10 100 18,500 1 47.406 195 J 99,700 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 53 50 52 1 333,700 17,022,000 20 52.000 52 T/J 12,800 51 B 89,800 238 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---2 900 900 875 900 0 74,221,600 66,451,657,000 534 873.786 900 T/J 173,200 890 B 1,400 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 120 120 115 115 -5 600 70,500 5 68.452 155 J 4,900 116 B 1,000 243 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,330 J 5,300 0 B 0 244 NICK Charnic Capital Tbk. --U9---2 326 0 0 326 0 0 0 0 163.000 322 J 1,000 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---2 149 155 139 139 -10 1,622,700 226,275,300 28 132.381 139 T/J 2,506,000 0 B 0 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 50,625,700 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 200 280 B 1,200 249 OCAP Onix Capital Tbk. --U9---2 100 134 100 123 23 36,200 3,941,900 20 61.500 118 J 5,700 117 B 300 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 2,300 115,000 3 125.097 50 T/J 1,086,600 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 8,900 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 95 94 95 1 550,500 52,014,300 45 70.370 96 J 351,000 95 T/B 34,500 253 PALM Provident Agro Tbk. --U1---2 192 0 0 192 0 0 0 0 52.478 210 J 13,700 182 B 100 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 76 76 72 72 -4 1,000 72,400 3 66.667 76 J 6,000 72 T/B 2,800 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 224 224 224 224 0 12,300 2,755,200 4 149.333 228 J 300 224 T/B 400 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 830 775 775 775 -55 500 387,500 1 387.500 775 T/J 4,600 0 B 0 257 PEGE Panca Global Kapital Tbk. --U9---2 183 0 0 183 0 0 0 0 395.368 183 J 15,000 171 B 100 258 PEHA Phapros Tbk. --U5---2 960 975 950 950 -10 52,100 50,026,500 18 79.299 960 J 11,700 915 B 700 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 294 304 304 304 10 2,500 760,000 1 405.333 318 J 1,300 274 B 500 260 PICO Pelangi Indah Canindo Tbk --U3---2 350 388 330 350 0 66,400 24,380,600 31 53.846 360 J 18,700 350 T/B 100 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,784,900 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---2 129 129 125 126 -3 68,200 8,737,700 15 100.800 129 J 3,300 126 T/B 809,000 264 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 615 J 1,800 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 56 66 53 55 -1 144,000 7,751,200 63 40.741 55 T/J 1,800 54 B 500 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,105 1,145 1,145 1,145 40 100 114,500 1 70.031 1,110 J 900 0 B 0 267 POLU Golden Flower Tbk. --U4---2 1,455 1,455 1,455 1,455 0 200 291,000 2 505.208 1,455 T/J 11,100 0 B 0 268 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 999,500 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 2,100 105,000 3 31.736 50 T/J 36,463,100 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 500 300,000 1 112.150 570 J 600 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 25,200 1,260,000 6 33.333 50 T/J 17,608,900 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 595 610 595 610 15 391,000 234,454,500 92 40.667 610 T/J 42,900 600 B 7,000 273 PRIM Royal Prima Tbk. --U9---2 280 318 264 264 -16 6,900 1,908,600 16 52.800 290 J 500 264 T/B 900 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 202 194 195 -4 21,807,500 4,280,636,500 2,382 632.644 196 J 349,400 195 T/B 1,685,400 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 111 106 106 106 -5 100 10,600 1 10.600 131 J 5,700 113 B 2,300 276 PSGO Palma Serasih Tbk. --U1---2 116 126 109 118 2 1,600 179,900 7 112.381 117 J 14,200 110 B 4,500 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 27,005,400 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 750 775 700 750 0 2,205,200 1,543,813,500 27 115.385 750 T/J 4,200 700 B 7,900 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,650 J 1,000 0 B 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 74 99 71 99 25 101,947,600 8,889,007,100 6,902 94.286 99 T/J 825,000 98 B 153,900 281 PYFA Pyridam Farma Tbk --U5---2 190 196 178 189 -1 22,700 4,249,200 33 185.221 189 T/J 900 187 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 82 85 77 77 -5 465,621,100 37,104,635,200 16,567 77.000 77 T/J 34,672,000 0 B 0 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 220 224 220 224 4 200 44,400 2 91.784 224 T/J 547,500 210 B 100 284 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---2 434 438 420 430 -4 414,100 180,133,200 114 263.804 430 T/J 26,900 424 B 1,500 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 59,300 2,965,000 2 79.834 50 T/J 1,035,700 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 380 474 354 354 -26 679,600 254,075,400 156 354.000 354 T/J 171,100 0 B 0 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 182 224 182 182 0 5,700 1,129,100 43 72.800 190 J 149,900 182 T/B 100 289 SAFE Steady Safe Tbk --U7---2 270 270 252 252 -18 236,900 60,118,200 52 25.371 252 T/J 1,100 0 B 0 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 135 129 134 -1 9,400 1,215,300 5 167.500 134 T/J 1,800 129 B 10,000 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 0 0 1,150 0 0 0 0 460.000 1,435 J 30,000 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 25,000 1,250,000 1 42.735 50 T/J 165,300 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 147 146 137 137 -10 6,647,800 916,002,800 1,383 130.476 137 T/J 839,500 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 0 100 5,000 1 27.536 50 T/J 2,394,300 0 B 0 297 SFAN Surya Fajar Capital Tbk. --U9---2 725 720 715 715 -10 3,400 2,442,500 4 380.319 715 T/J 900 710 B 1,800 298 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 3,350 3,350 0 3,500 11,725,000 1 155.677 3,500 J 48,900 0 B 0 299 SHIP Sillo Maritime Perdana Tbk. --U7---2 665 665 655 660 -5 384,300 253,861,000 63 471.429 660 T/J 20,300 655 B 1,400 300 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 0 0 1,295 0 0 0 0 1,199.074 1,250 J 2,400 0 B 0 302 SIPD Sierad Produce Tbk. --U3---2 850 865 825 865 15 30,800 25,877,000 17 0.961 870 J 5,600 795 B 100 303 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 262 B 1,000 304 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---2 420 456 420 420 0 365,700 160,859,000 49 60.000 436 J 96,000 416 B 1,300 306 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 4,650 4,790 4,650 4,750 100 230,600 1,088,918,000 44 4,130.435 4,790 J 2,300 4,700 B 500 308 SMAR Smart Tbk. --U1---2 3,050 3,000 3,000 3,000 -50 200 600,000 1 991.211 2,990 J 100 2,920 B 100 309 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 95 80 80 -5 157,300 12,595,900 16 10.136 80 T/J 54,100 0 B 0 310 SMMT Golden Eagle Energy Tbk. --U2---2 83 88 78 83 0 19,000 1,503,600 10 194.179 83 T/J 5,500 80 B 46,300 311 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---2 420 0 0 420 0 0 0 0 152.174 410 J 22,300 394 B 100 313 SOTS Satria Mega Kencana Tbk. --U9---2 197 197 197 197 0 100 19,700 1 119.394 195 J 3,400 0 B 0 314 SPTO Surya Pertiwi Tbk. --M9K--2 535 535 510 510 -25 157,800 83,547,500 24 43.966 515 J 200 510 T/B 11,100 315 SQMI Wilton Makmur Indonesia Tbk. --U9---2 212 220 208 212 0 3,441,500 735,677,200 429 120.470 216 J 117,900 212 T/B 425,700 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,040 3,040 2,970 3,000 -40 41,700 125,122,000 47 54.545 3,000 T/J 1,921,800 2,990 B 400 317 SSTM Sunson Textile Manufacture Tbk --U4---2 500 492 492 492 -8 100 49,200 1 115.765 466 J 2,100 0 B 0 318 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,525 J 100 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 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 98 100 97 98 0 194,800 19,168,700 36 61.250 98 T/J 12,800 97 B 6,200 323 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---2 142 145 139 140 -2 47,000 6,547,300 19 80.000 140 T/J 13,800 139 B 10,000 325 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 0 0 645 0 0 0 0 91.489 645 J 4,300 625 B 1,600 327 TCPI Transcoal Pacific Tbk. --U7---2 4,670 4,770 4,620 4,680 10 10,719,900 50,572,661,000 8,536 3,391.304 4,680 T/J 11,400 4,660 B 1,000 328 TEBE Dana Brata Luhur Tbk. --M7---2 1,605 1,600 1,600 1,600 -5 1,800 2,880,000 3 146.119 1,605 J 2,700 1,595 B 2,200 329 TFAS Telefast Indonesia Tbk. --U9---2 177 180 177 180 3 86,300 15,299,900 21 100.000 180 T/J 18,200 177 B 33,000 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 300 B 10,000 331 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 0 0 5,075 0 0 0 0 4,170.433 5,500 J 1,000 5,075 B 900 332 TIFA Tifa Finance Tbk. --U8---2 185 0 0 185 0 0 0 0 92.500 218 J 160,100 181 B 200 333 TIRA Tira Austenite Tbk --U9---2 274 272 272 272 -2 16,600 4,515,200 6 122.075 272 T/J 2,800 256 B 100 334 TMPO Tempo Intimedia Tbk. --U9---2 150 0 0 150 0 0 0 0 52.108 158 J 300 142 B 100 335 TNCA Trimuda Nuansa Citra Tbk. --U7---2 202 212 212 212 10 100 21,200 1 141.333 212 T/J 900 202 B 100 336 TOTO Surya Toto Indonesia Tbk. --U3---2 210 222 214 214 4 3,700 794,000 9 694.197 214 T/J 229,100 212 B 12,500 337 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,900 7,725 7,900 200 2,155,600 16,819,800,000 620 1,826.949 7,900 T/J 12,900 7,825 B 8,200 338 TPMA Trans Power Marine Tbk. --U7---2 296 294 276 292 -4 46,800 13,291,400 22 126.957 292 T/J 65,300 276 B 7,800 339 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---2 228 230 216 228 0 10,165,300 2,287,799,400 551 114.000 228 T/J 56,500 226 B 5,000 341 TRIS Trisula International Tbk. --U4---2 280 286 262 280 0 2,105,000 587,868,600 311 93.333 280 T/J 19,000 262 B 21,500 342 TRUK Guna Timur Raya Tbk. --U7---2 98 99 97 99 1 438,400 43,123,900 18 43.043 100 J 235,700 99 T/B 87,200 343 TRUS Trust Finance Indonesia Tbk --U8---2 334 346 346 346 12 100 34,600 1 407.059 328 J 5,100 0 B 0 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 3,250 3,250 0 1,100 3,575,000 3 84.416 3,250 T/J 28,900 3,030 B 100 345 UNIT Nusantara Inti Corpora Tbk --U4---2 143 143 134 141 -2 220,600 29,745,300 23 3.500 142 J 900 135 B 2,000 346 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 1,765 1,765 -5 157,300 278,399,500 13 147.083 1,765 T/J 10,000 1,760 B 2,400 347 VINS Victoria Insurance Tbk. --U8---2 101 111 104 109 8 49,600 5,399,200 194 103.810 109 T/J 14,500 108 B 1,800 348 VRNA Verena Multi Finance Tbk. --U8---2 130 140 140 140 10 100 14,000 1 141.250 130 J 6,000 0 B 0 349 WAPO Wahana Pronatural Tbk. --U9---2 74 0 0 74 0 0 0 0 42.286 77 J 100 69 B 16,200 350 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 595 J 200 0 B 0 351 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 48,500 2,425,000 11 11.111 50 T/J 6,226,100 0 B 0 352 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 3,100 155,000 5 13.298 50 T/J 1,887,800 0 B 0 353 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 216 B 300 354 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 190 184 182 182 -8 400 73,000 2 86.344 224 J 200 182 T/B 2,300 355 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 77,200 0 B 0 356 ZINC Kapuas Prima Coal Tbk. --U2---2 175 188 175 188 13 91,459,800 16,744,389,900 1,796 670.208 188 T/J 285,700 187 B 68,600 357 ZONE Mega Perintis Tbk. --U4---2 420 420 420 420 0 9,200 3,864,000 9 140.940 420 T/J 9,700 418 B 700 Total 1,411,102,400 374,674,044,700 84,860 1,960,751,000 81,896,800 Jakarta, 17 April 2020 Trading Division