List of Securities Quotation Development Board: Date: Thursday, 23 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 54 50 50 0 43,476,800 2,253,357,000 2,574 87.719 51 J 1,163,500 50 T/B 10,861,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,900 J 2,700 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 740 790 730 735 -5 40,000 30,264,500 33 38.182 740 J 1,000 725 B 11,100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 454 440 454 4 234,500 103,415,800 30 412.727 450 J 1,400 440 B 4,800 5 AGRS Bank IBK Indonesia Tbk. --U8---2 128 129 122 122 -6 23,500 2,940,000 16 110.909 123 J 4,400 122 T/B 2,500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 56,200 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 2,376,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 336 336 336 -24 100 33,600 1 44.322 340 J 100 336 T/B 1,100 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 204 206 190 190 -14 302,600 59,591,600 154 95.000 190 T/J 2,600 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 430 460 430 450 20 200,200 86,091,000 3 329.808 452 J 10,000 402 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 460 480 428 428 -32 200 90,800 2 72.054 428 T/J 5,600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 240 240 240 0 10,000 2,400,000 1 36.923 240 T/J 5,000 224 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 294 0 0 294 0 0 0 0 280.000 292 J 100 274 B 4,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 162 173 152 155 -7 144,100 22,806,700 37 89.080 163 J 100 155 T/B 82,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 372 J 2,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 2,130 1,985 1,985 -145 200 411,500 2 104.474 2,120 J 2,900 1,985 T/B 200 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 12,100 605,000 4 125.000 50 T/J 17,946,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 130 143 143 143 13 100 14,300 1 9.155 142 J 4,700 121 B 2,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 740 755 740 750 10 29,441,500 21,952,424,500 875 797.737 750 T/J 5,500 745 B 100,300 21 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 190 J 900 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 625 650 650 650 25 6,000 3,900,000 3 43.333 650 T/J 24,600 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 633.475 1,495 J 100 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 21,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 885 950 890 905 20 53,000 48,665,000 39 4,561.032 905 T/J 16,200 900 B 6,000 28 ASBI Asuransi Bintang Tbk. --U8---2 260 0 0 260 0 0 0 0 197.373 270 J 200 242 B 100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 103 101 100 100 -3 5,000 502,500 3 66.667 106 J 9,800 101 B 300 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 390 384 368 368 -22 11,359,700 4,251,775,800 318 350.476 372 J 179,300 368 T/B 479,700 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 1,980 J 10,000 1,870 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 24,800 1,240,000 7 50.000 50 T/J 10,070,400 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 57.388 50 T/J 52,701,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 420 418 396 416 -4 206,900 84,161,400 32 306.705 416 T/J 1,012,700 400 B 51,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 53 53 52 53 0 77,500 4,036,000 14 21.200 53 T/J 91,700 52 B 4,600 36 BALI Bali Towerindo Sentra Tbk. --U7---2 600 615 615 615 15 100 61,500 1 768.750 615 T/J 500 600 B 700 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,800 190,000 4 33.333 50 T/J 63,914,300 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 995 985 980 985 -10 300 295,000 2 121.498 985 T/J 2,000 930 B 1,100 39 BBHI Bank Harda Internasional Tbk. --U8---2 76 75 71 71 -5 547,600 39,017,700 23 56.800 71 T/J 717,800 0 B 0 40 BBLD Buana Finance Tbk. --U8---2 410 0 0 410 0 0 0 0 162.941 408 J 2,500 382 B 1,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 173 161 161 161 -12 1,198,900 193,022,900 1,464 134.167 161 T/J 8,355,000 0 B 0 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 0 100 5,000 1 45.455 50 T/J 5,900,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 212 220 212 212 0 1,495,400 319,736,800 259 62.353 212 T/J 187,600 210 B 157,700 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 9,500 475,000 4 217.306 50 T/J 420,834,000 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 695 695 695 695 0 7,800 5,421,000 5 463.333 695 T/J 2,200 690 B 12,200 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 244 230 230 -10 13,479,900 3,162,516,400 167 219.048 230 T/J 73,300 228 B 50,300 48 BFIN BFI Finance Indonesia Tbk. --M8---2 314 320 314 318 4 48,800 15,470,000 17 1,629.599 320 J 39,300 318 T/B 18,600 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 8,100 405,000 4 48.544 50 T/J 818,100 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 272 306 270 300 28 10,689,400 3,161,043,000 761 291.262 302 J 70,900 300 T/B 200 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 400 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 589,600 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 75,457,300 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 691,500 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 51 50 50 50 -1 5,400 270,000 4 41.667 51 J 11,800 0 B 0 56 BKSW Bank QNB Indonesia Tbk. --U8---2 61 61 57 57 -4 2,206,000 125,845,500 56 130.794 57 T/J 2,700 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---2 484 490 484 490 6 161,800 79,013,600 132 376.923 490 T/J 2,200 488 B 700 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 322 300 300 300 -22 14,000 4,200,000 9 93.750 300 T/J 77,600 0 B 0 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,300 65,000 4 0.172 50 T/J 68,039,500 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 32,300 1,540 B 111,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 146 156 137 137 -9 25,400 3,518,100 16 78.286 139 J 400 137 T/B 3,200 63 BOLT Garuda Metalindo Tbk. --U4---2 760 710 710 710 -50 100 71,000 1 129.091 840 J 200 0 B 0 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 95 89 89 89 -6 424,000 37,736,000 75 22.250 89 T/J 12,448,500 0 B 0 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 132,200 1,185 B 321,500 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 13,100 655,000 4 7.874 50 T/J 67,325,200 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 1,550 1,600 1,500 1,600 50 3,200 4,810,000 4 82.051 1,600 T/J 20,900 1,525 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 0 100 5,000 1 383.083 50 T/J 9,173,700 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 153 151 146 146 -7 3,500 511,900 6 487.593 159 J 6,800 148 B 16,700 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,000 1,050 1,000 1,045 45 126,400 132,709,000 5 177.119 1,045 T/J 7,100 975 B 100 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 465,100 23,255,000 78 2.902 50 T/J 359,202,900 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 71 59 67 11 82,700 5,510,700 33 51.538 67 T/J 24,100 57 B 10,000 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 36,300 1,815,000 13 29.762 50 T/J 1,782,800 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---2 310 322 298 316 6 135,902,300 42,978,750,600 2,162 306.796 316 T/J 125,600 314 B 40,500 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 368 388 0 10,900 4,148,200 16 708.844 418 J 200 372 B 9,500 80 CASS Cardig Aero Services Tbk. --U7---2 530 525 520 525 -5 200 104,500 2 131.250 525 T/J 2,200 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 156 156 146 146 -10 93,000 13,616,000 17 91.250 146 T/J 132,200 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 242 250 242 250 8 658,400 163,735,800 149 100.000 252 J 191,300 250 T/B 1,049,100 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 56 53 54 -1 4,042,700 219,900,100 228 345.600 54 T/J 188,700 53 B 2,059,400 84 CINT Chitose Internasional Tbk. --U5---2 270 268 262 268 -2 95,500 25,404,400 13 81.212 270 J 7,000 268 T/B 700 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 1,000 1,625 B 5,000 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 2,360 2,370 2,200 2,200 -160 64,400 150,559,000 31 1,222.222 2,200 T/J 1,300 0 B 0 88 CLPI Colorpak Indonesia Tbk. --U9---2 585 590 585 585 0 4,200 2,466,500 9 292.500 605 J 500 585 T/B 1,000 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---2 254 254 254 254 0 30,200 7,670,800 2 461.818 250 J 400 238 B 200 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 960 J 900 860 B 1,000 93 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 53,122,700 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 40.000 50 T/J 16,743,500 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 600 30,000 6 16.667 50 T/J 869,900 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 172 185 162 172 0 856,000 144,727,700 119 87.755 172 T/J 19,800 169 B 300 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 288 298 268 278 -10 1,927,800 538,162,400 368 222.400 278 T/J 15,200 276 B 71,200 98 CTTH Citatah Tbk. --U2---2 51 51 50 50 -1 6,000 300,200 7 2.105 50 T/J 10,000 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 310 326 290 322 12 2,877,100 904,182,400 246 315.686 322 T/J 685,400 318 B 2,100 100 DAYA Duta Intidaya Tbk. --U9---2 600 590 590 590 -10 2,000 1,180,000 1 329.425 560 J 30,000 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 117 123 116 118 1 5,298,700 631,601,700 1,522 78.667 119 J 1,000 118 T/B 175,400 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,850 1,860 1,855 1,855 5 7,000 12,992,500 7 3,723.255 1,855 T/J 400 1,850 B 1,500 103 DFAM Dafam Property Indonesia Tbk. --U9---2 422 0 0 422 0 0 0 0 366.957 420 J 10,600 0 B 0 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 2,050 J 1,000 1,695 B 1,100 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 740 785 730 740 0 58,100 43,046,500 46 25.085 740 T/J 32,800 730 B 8,800 106 DKFT Central Omega Resources Tbk. --M2---2 95 95 93 95 0 1,095,900 102,618,500 93 244.028 95 T/J 243,700 93 B 163,000 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 109 123 109 114 5 43,296,200 5,099,834,700 2,274 49.565 114 T/J 889,000 113 B 270,200 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,480 3,480 3,480 0 200 696,000 1 3,056.949 3,480 T/J 4,900 3,340 B 3,500 109 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,740 J 300 0 B 0 110 DWGL Dwi Guna Laksana Tbk. --U9---2 204 218 210 210 6 3,500 746,400 13 140.000 212 J 300 210 T/B 900 111 EAST Eastparc Hotel Tbk. --M9---2 63 65 61 62 -1 299,800 18,688,300 45 46.617 62 T/J 24,200 61 B 73,400 112 ECII Electronic City Indonesia Tbk. --U9---2 670 670 670 670 0 9,400 6,298,000 12 16.543 670 T/J 90,600 665 B 2,000 113 EMDE Megapolitan Developments Tbk. --U6---2 198 0 0 198 0 0 0 0 79.200 199 J 1,900 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 966,400 48,320,000 21 4.169 50 T/J 12,013,700 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 150 140 140 140 -10 848,500 118,790,000 119 37.838 140 T/J 39,231,700 0 B 0 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,850 1,850 0 300 555,000 1 1,294.349 2,000 J 9,900 1,800 B 200 117 ERTX Eratex Djaja Tbk. --U4---2 127 125 125 125 -2 200 25,000 1 53.053 124 J 17,000 119 B 10,200 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 164 168 162 167 3 3,904,500 650,806,400 459 102.454 168 J 86,200 167 T/B 1,900 119 ESTA Esta Multi Usaha Tbk. --U9---2 107 120 105 109 2 18,656,100 2,176,630,400 983 90.833 109 T/J 4,900 108 B 13,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,075 1,070 1,070 0 3,800 4,066,500 9 3,365.521 1,150 J 200 1,070 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---2 118 138 115 122 4 6,474,700 830,646,700 1,073 24.400 122 T/J 170,500 121 B 7,500 123 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 53 54 51 53 0 55,900 2,854,900 13 51.961 53 T/J 32,100 52 B 5,100 125 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 650 J 100 0 B 0 126 FOOD Sentra Food Indonesia Tbk. --U5---2 81 85 79 79 -2 75,100 6,027,500 49 58.519 80 J 21,900 78 B 10,200 127 FORU Fortune Indonesia Tbk --U9---2 77 0 0 77 0 0 0 0 59.231 98 J 100 81 B 1,000 128 FPNI Lotte Chemical Titan Tbk. --U3---2 82 89 80 80 -2 2,267,300 190,274,700 437 24.266 81 J 19,900 80 T/B 1,677,000 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 103 100 102 -4 2,000 201,200 4 92.727 102 T/J 10,600 100 B 7,000 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 57 54 56 -1 28,100 1,543,000 14 35.000 56 T/J 13,600 54 B 79,800 131 GEMA Gema Grahasarana Tbk. --U9---2 360 360 336 360 0 233,500 82,347,000 66 800.000 360 T/J 16,300 336 B 500 132 GGRP Gunung Raja Paksi Tbk. --U3---2 258 274 244 244 -14 600 152,000 4 29.048 268 J 100 244 T/B 10,100 133 GLOB Global Teleshop Tbk. --U9---2 286 266 266 266 -20 37,000 9,842,000 12 23.130 266 T/J 15,900 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 220 226 210 214 -6 34,100 7,200,200 52 94.690 214 T/J 20,900 210 B 5,000 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,600 16,975 16,975 16,975 -625 200 3,395,000 1 2,952.174 16,975 T/J 1,300 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 0 0 181 0 0 0 0 107.101 210 J 400 181 B 200 137 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---2 105 115 99 99 -6 7,300 804,600 18 7.965 99 T/J 2,300 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 78 87 80 80 2 400 33,100 4 69.565 80 T/J 11,100 74 B 100 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,380,400 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 185 195 175 185 0 29,800 5,396,500 22 168.182 195 J 1,900 180 B 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---2 230 0 0 230 0 0 0 0 219.048 0 J 0 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,900 95,000 19 38.462 50 T/J 39,266,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 286 0 0 286 0 0 0 0 20.219 286 J 37,400 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 56 61 56 61 5 200 11,700 2 117.092 58 J 1,100 55 B 200 147 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 338 J 200 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---2 272 280 260 272 0 3,483,900 946,637,600 282 226.667 274 J 143,200 272 T/B 71,000 150 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 228 228 0 2,200 501,600 2 20.677 236 J 100 228 T/B 400 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,080 1,035 1,080 5 657,200 707,556,500 47 284.211 1,080 T/J 32,800 1,075 B 4,700 152 INAI Indal Aluminium Industry Tbk. --U3---2 316 340 300 340 24 12,100 3,965,400 10 124.132 338 J 10,500 314 B 100 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,700 85,000 11 40.650 50 T/J 2,401,800 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 53 54 50 53 0 182,200 9,340,700 106 48.182 53 T/J 15,100 52 B 30,200 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 100 5,000 1 4.000 50 T/J 1,418,900 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 298 300 280 280 -18 42,400 11,935,000 18 112.000 280 T/J 13,500 278 B 62,500 157 INPP Indonesian Paradise Property Tbk. --U9---2 695 710 710 710 15 200 142,000 2 676.190 695 J 100 660 B 1,200 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,550 3,400 3,540 0 1,299,700 4,607,808,000 287 1,282.609 3,560 J 1,000 3,550 B 500 159 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 895 J 20,000 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 306 302 286 286 -20 271,400 78,126,600 47 201.606 286 T/J 9,900 0 B 0 161 INTD Inter Delta Tbk --U9---2 188 0 0 188 0 0 0 0 57.899 175 J 10,000 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 302 310 302 304 2 1,086,200 329,959,000 232 18.537 306 J 121,600 304 T/B 133,700 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 182 188 171 180 -2 91,900 16,524,800 32 47.368 180 T/J 74,500 171 B 10,000 164 IRRA Itama Ranoraya Tbk. XDU9---2 550 550 530 535 -15 4,932,700 2,655,708,500 484 143.048 535 T/J 28,800 530 B 180,700 165 ITIC Indonesian Tobacco Tbk. --U5---2 3,390 3,600 3,170 3,470 80 1,393,900 4,706,634,000 1,363 1,577.273 3,470 T/J 9,500 3,420 B 4,500 166 ITMA Sumber Energi Andalan Tbk. --U9---2 368 400 362 380 12 15,007,100 5,752,737,400 22 109.353 376 J 2,500 360 B 265,700 167 JAST Jasnita Telekomindo Tbk. --U7---2 204 204 190 190 -14 69,400 13,354,600 48 77.236 190 T/J 174,400 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 60 64 56 59 -1 135,200 8,187,800 77 20.486 60 J 7,100 59 T/B 12,200 169 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,750 J 900 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,079,600 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 438 438 436 438 0 12,000 5,242,000 11 248.454 440 J 5,000 438 T/B 1,000 172 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---2 276 276 258 258 -18 5,700 1,480,600 8 184.286 258 T/J 18,500 0 B 0 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 920 920 0 200 184,000 1 198.139 1,055 J 200 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 820 820 820 820 0 121,700 99,794,000 8 1,822.222 825 J 31,700 820 T/B 12,800 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 85,500 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 49,900 2,495,000 15 33.333 50 T/J 624,800 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 244 232 228 232 -12 1,384,700 317,365,800 161 232.000 232 T/J 453,600 230 B 7,300 179 KBLM Kabelindo Murni Tbk. --U4---2 284 282 280 282 -2 4,300 1,204,400 3 9.400 282 T/J 7,200 280 B 4,300 180 KBLV First Media Tbk. --U9---2 350 350 350 350 0 1,000 350,000 2 93.100 360 J 100 350 T/B 13,900 181 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---2 660 680 650 650 -10 700 467,500 7 162.500 660 J 200 640 B 100 183 KEJU Mulia Boga Raya Tbk. --U5---2 720 745 740 740 20 1,200 892,000 4 98.667 740 T/J 13,900 725 B 800 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 2,000 100,000 2 1.818 50 T/J 163,000 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 191 191 0 100 19,100 1 63.667 191 T/J 100 184 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 1,600 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 262 0 0 262 0 0 0 0 57.205 268 J 10,300 0 B 0 188 KOIN Kokoh Inti Arebama Tbk --U9---2 99 124 99 124 25 34,100 3,383,900 6 83.882 123 J 5,100 122 B 200 189 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---2 540 545 540 545 5 24,600 13,372,000 16 137.975 545 T/J 3,400 530 B 200 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 8,900 445,000 13 29.762 50 T/J 2,167,500 0 B 0 192 KPIG MNC Land Tbk. --M9---2 115 117 114 115 0 1,160,800 133,471,100 28 247.456 115 T/J 1,926,800 114 B 350,400 193 KRAH Grand Kartech Tbk. --U4---2 600 680 560 560 -40 22,200 13,229,000 39 203.636 560 T/J 10,100 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 370 450 346 346 -24 249,900 98,733,000 28 88.718 346 T/J 1,800 0 B 0 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 30,469,600 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---2 310 314 312 314 4 3,000 940,000 3 150.962 310 J 5,000 298 B 55,000 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 58,000 2,900,000 13 15.714 50 T/J 1,088,400 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 82 88 77 78 -4 3,100 253,700 12 11.382 86 J 10,000 78 T/B 5,000 200 LMSH Lionmesh Prima Tbk. --U3---2 242 250 228 250 8 1,500 372,800 5 34.722 260 J 2,000 250 T/B 100 201 LPIN Multi Prima Sejahtera Tbk --U4---2 167 222 158 158 -9 4,800 856,700 11 72.070 176 J 800 158 T/B 11,300 202 LPLI Star Pacific Tbk --U9---2 82 0 0 82 0 0 0 0 2.530 82 J 100 0 B 0 203 LPPS Lippo Securities Tbk. --U8---2 70 0 0 70 0 0 0 0 4.755 70 J 457,900 67 B 3,000 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 156 156 0 1,000 156,000 1 17.333 156 T/J 5,100 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 360 362 350 362 2 335,400 119,595,200 121 126.573 364 J 300 362 T/B 67,400 206 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 44,763,600 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,870 2,250 1,860 2,250 380 661,600 1,345,002,500 292 107.143 2,250 T/J 384,400 2,030 B 500 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 100.595 1,690 J 1,300 1,590 B 200 210 MARI Mahaka Radio Integra Tbk. --M9---2 148 149 140 149 1 11,300 1,673,600 8 198.667 149 T/J 1,900 140 B 15,900 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,545 1,595 1,545 1,580 35 13,400 21,058,500 24 121.538 1,575 J 200 1,530 B 100 212 MCAS M Cash Integrasi Tbk. --U9---2 970 1,010 970 980 10 31,400 30,921,000 68 70.758 990 J 300 980 T/B 100 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,325 1,255 1,270 -15 77,675,900 99,785,898,500 2,243 331.167 1,270 T/J 14,800,700 1,265 B 518,600 214 MDKI Emdeki Utama Tbk. --U3---2 169 167 158 166 -3 12,700 2,029,200 12 38.847 166 T/J 5,800 161 B 100 215 MERK Merck Tbk. --U5---2 1,920 1,985 1,930 1,970 50 16,400 31,971,500 32 5,194.189 1,970 T/J 300 1,950 B 500 216 MFIN Mandala Multifinance Tbk. --U8---2 1,145 0 0 1,145 0 0 0 0 1,174.359 1,110 J 500,000 0 B 0 217 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 685 640 640 640 -45 700 448,000 7 320.000 640 T/J 214,100 0 B 0 218 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---2 340 330 318 318 -22 9,400 3,011,800 14 64.898 320 J 900 318 T/B 17,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,330 J 200 1,300 B 800,000 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,000 50,000 4 238.095 50 T/J 779,700 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,581,200 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 1,500 75,000 2 125.000 50 T/J 18,851,700 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 7,500 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 505 520 496 510 5 7,900,700 4,028,574,700 277 85.177 510 T/J 37,500 505 B 7,200 227 MMLP Mega Manunggal Property Tbk. --M6---2 144 139 139 139 -5 17,700 2,460,300 1 23.761 142 J 10,000 139 T/B 2,300 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 1,100 1,100 0 3,000 3,300,000 2 189.655 1,100 T/J 78,100 1,025 B 1,000 229 MPOW Megapower Makmur Tbk. --U7---2 61 68 57 62 1 183,700 11,198,700 60 31.000 62 T/J 5,300 61 B 100 230 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 1,100 J 100 880 B 100 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,575 J 1,100 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 336 352 314 340 4 3,319,000 1,089,203,400 355 68.000 340 T/J 877,200 338 B 150,000 233 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 600 30,000 1 1.266 50 T/J 157,666,500 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 302 312 282 282 -20 59,400 16,911,000 47 88.125 282 T/J 25,000 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---2 185 0 0 185 0 0 0 0 47.406 185 J 99,700 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 51 53 3 300 15,600 3 53.000 53 T/J 68,300 50 B 336,800 238 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---2 200 200 200 200 0 100 20,000 1 194.175 199 J 300 187 B 1,100 241 NATO Nusantara Properti Internasional Tbk. --U9---2 785 785 735 740 -45 13,818,900 10,157,037,000 88 718.447 735 J 83,700 0 B 0 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 0 0 110 0 0 0 0 65.476 147 J 2,000 112 B 2,100 243 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,250 2,170 2,250 -80 3,200 6,982,000 8 121.622 2,180 J 3,800 0 B 0 244 NICK Charnic Capital Tbk. --U9---2 326 346 344 344 18 400 138,000 3 172.000 330 J 1,200 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---2 140 148 148 148 8 100 14,800 1 140.952 145 J 132,000 135 B 500 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 600 30,000 2 33.333 50 T/J 57,104,400 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 300 J 100 280 B 1,200 249 OCAP Onix Capital Tbk. --U9---2 154 144 144 144 -10 100 14,400 1 72.000 144 T/J 18,300 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 202,100 10,105,000 6 125.097 50 T/J 19,900 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 94 100 94 95 1 4,450,900 430,431,800 275 70.370 96 J 174,000 94 B 166,900 253 PALM Provident Agro Tbk. --U1---2 186 0 0 186 0 0 0 0 50.838 200 J 1,000 173 B 2,100 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 70 70 0 14,300 1,001,000 13 64.815 70 T/J 1,700 66 B 1,400 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 218 218 218 0 300 65,400 2 145.333 220 J 100 214 B 100 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 655 800 610 610 -45 1,200 784,000 7 305.000 610 T/J 3,400 0 B 0 257 PEGE Panca Global Kapital Tbk. --U9---2 171 160 160 160 -11 100 16,000 1 345.677 170 J 9,400 0 B 0 258 PEHA Phapros Tbk. --U5---2 950 970 950 955 5 20,800 19,876,500 33 79.716 955 T/J 10,900 950 B 7,600 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 300 J 2,900 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 306 314 286 288 -18 32,800 9,492,800 35 44.308 300 J 1,000 288 T/B 1,700 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,602,800 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---2 130 132 130 131 1 585,800 76,243,300 17 104.800 131 T/J 47,400 130 B 93,500 264 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 54 54 53 54 0 10,700 567,400 5 40.000 54 T/J 8,400 52 B 5,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,195 1,125 1,115 1,125 -70 300 336,000 3 68.807 1,115 J 12,500 0 B 0 267 POLU Golden Flower Tbk. --U4---2 1,260 1,250 1,185 1,185 -75 300 368,500 2 411.458 1,185 T/J 1,200 0 B 0 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 100 5,000 1 0.429 50 T/J 1,809,900 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 300 15,000 2 31.736 50 T/J 35,754,200 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 100 60,000 1 112.150 560 J 9,000 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 15,378,200 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 670 695 650 660 -10 220,400 146,701,000 101 44.000 660 T/J 5,900 655 B 15,600 273 PRIM Royal Prima Tbk. --U9---2 278 318 298 318 40 5,600 1,732,600 10 63.600 300 J 300 284 B 200 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 199 192 193 1 20,809,100 4,040,908,000 1,634 626.156 194 J 242,500 193 T/B 430,000 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 136 118 118 -8 1,100 134,200 6 11.800 118 T/J 900 0 B 0 276 PSGO Palma Serasih Tbk. --U1---2 108 110 101 101 -7 28,500 2,905,000 31 96.190 109 J 3,000 101 T/B 12,000 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 59.494 50 T/J 26,821,900 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 700 690 690 690 -10 2,400 1,656,000 1 106.154 850 J 100 690 T/B 7,800 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,240 4,240 4,240 -310 100 424,000 1 332.549 4,550 J 2,500 0 B 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 81 82 76 81 0 13,768,900 1,100,270,400 2,962 77.143 81 T/J 258,500 80 B 1,082,900 281 PYFA Pyridam Farma Tbk --U5---2 185 195 185 188 3 692,300 130,138,300 18 184.241 192 J 3,100 188 T/B 143,300 282 REAL Repower Asia Indonesia Tbk. --U6---2 70 73 66 70 0 406,234,500 27,917,279,400 31,895 70.000 70 T/J 4,228,500 69 B 388,500 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 81.950 200 J 10,000 196 B 1,000 284 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---2 434 434 424 424 -10 279,200 119,342,600 82 260.123 424 T/J 500 422 B 1,700 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 79.834 50 T/J 723,600 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 288 268 268 268 -20 29,000 7,772,000 17 268.000 268 T/J 248,700 0 B 0 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 180 168 168 -12 7,300 1,235,500 10 67.200 168 T/J 4,900 0 B 0 289 SAFE Steady Safe Tbk --U7---2 206 234 192 192 -14 249,500 48,518,800 41 19.330 192 T/J 1,100 0 B 0 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 140 128 138 3 9,400 1,206,400 4 172.500 138 T/J 5,500 128 B 3,100 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 1,145 1,125 1,145 0 500 564,500 2 458.000 1,145 T/J 24,900 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 54 52 51 52 -2 28,700 1,464,200 4 44.444 51 J 1,344,700 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 121 125 115 123 2 12,811,200 1,559,003,200 1,677 117.143 123 T/J 105,600 122 B 34,800 294 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 0 295 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 1,425,300 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 715 715 715 715 0 2,500 1,787,500 3 380.319 715 T/J 500 710 B 2,400 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 4,000 J 48,900 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 675 675 670 670 -5 415,900 279,323,500 68 478.571 670 T/J 20,500 665 B 4,600 299 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 300 SINI Singaraja Putra Tbk. --U3---2 1,295 0 0 1,295 0 0 0 0 1,199.074 1,290 J 900 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,000 1,050 935 1,050 50 23,900 25,028,500 10 1.167 1,060 J 10,200 1,000 B 100 302 SKBM Sekar Bumi Tbk. --U5---2 280 282 280 280 0 400 112,400 3 243.478 348 J 1,600 270 B 2,700 303 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. --M6---2 460 462 450 452 -8 291,600 132,638,400 27 64.571 462 J 8,900 460 B 9,900 305 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 306 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,790 4,730 4,730 -20 268,400 1,277,935,000 48 4,113.043 4,750 J 2,000 4,730 T/B 200 307 SMAR Smart Tbk. --U1---2 2,840 2,860 2,860 2,860 20 1,000 2,860,000 7 944.955 3,020 J 100 2,860 T/B 300 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 74 82 74 80 6 82,200 6,425,900 15 10.136 82 J 1,000 80 T/B 18,100 309 SMMT Golden Eagle Energy Tbk. --U2---2 88 88 84 87 -1 101,800 8,558,200 4 203.537 87 T/J 20,500 83 B 35,000 310 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 311 SOSS Shield On Service Tbk. --U9---2 418 0 0 418 0 0 0 0 151.449 404 J 200 394 B 100 312 SOTS Satria Mega Kencana Tbk. --U9---2 218 218 214 214 -4 200 43,200 2 129.697 214 T/J 8,500 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 560 540 525 540 -20 130,800 70,067,500 33 46.552 540 T/J 10,000 0 B 0 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 226 204 206 0 15,310,700 3,275,805,800 1,703 117.060 206 T/J 109,700 204 B 272,800 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,990 3,000 2,890 2,900 -90 139,500 405,710,000 176 52.727 2,900 T/J 432,700 2,890 B 11,100 316 SSTM Sunson Textile Manufacture Tbk --U4---2 492 500 500 500 8 100 50,000 1 117.647 458 J 2,000 0 B 0 317 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,350 J 1,300 0 B 0 318 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 319 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,000 J 450,100 0 B 0 320 SURE Super Energy Tbk. --U2---2 2,830 0 0 2,830 0 0 0 0 1,825.806 2,840 J 33,300 2,830 B 2,100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 98 95 95 0 42,500 4,133,000 21 59.375 95 T/J 8,100 94 B 6,000 322 TALF Tunas Alfin Tbk. --U3---2 260 268 260 268 8 5,300 1,378,800 4 67.848 262 J 100 0 B 0 323 TAMA Lancartama Sejati Tbk. --U6---2 142 141 135 139 -3 19,800 2,719,300 16 79.429 139 T/J 6,300 136 B 5,500 324 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 585 600 600 600 15 4,300 2,580,000 2 85.106 620 J 5,000 600 T/B 200 326 TCPI Transcoal Pacific Tbk. --U7---2 4,550 4,680 4,560 4,660 110 10,317,800 47,629,491,000 6,225 3,376.812 4,660 T/J 10,500 4,610 B 800 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,605 1,600 1,600 1,600 -5 300 480,000 1 146.119 1,605 J 2,300 1,600 T/B 1,800 328 TFAS Telefast Indonesia Tbk. --U9---2 179 177 169 177 -2 19,400 3,311,100 10 98.333 177 T/J 700 169 B 1,100 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 226 J 100 224 B 10,000 330 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 0 0 4,900 0 0 0 0 4,026.625 5,400 J 1,000 5,050 B 100 331 TIFA Tifa Finance Tbk. --U8---2 196 192 189 191 -5 40,300 7,677,100 6 95.500 191 T/J 200 187 B 10,000 332 TIRA Tira Austenite Tbk --U9---2 260 0 0 260 0 0 0 0 116.690 260 J 19,400 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 132 0 0 132 0 0 0 0 45.855 140 J 400 133 B 2,200 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 212 210 198 210 -2 200 40,800 2 140.000 208 J 1,800 198 B 300 335 TOTO Surya Toto Indonesia Tbk. --U3---2 210 214 210 214 4 354,400 75,728,400 18 694.197 214 T/J 3,300 212 B 1,000 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,500 8,675 8,475 8,600 100 5,087,600 43,745,020,000 1,310 1,988.830 8,625 J 98,200 8,600 T/B 38,300 337 TPMA Trans Power Marine Tbk. --U7---2 292 292 292 292 0 200 58,400 2 126.957 290 J 32,800 0 B 0 338 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 222 228 212 222 0 14,729,800 3,218,768,800 761 111.000 222 T/J 4,400 220 B 26,000 340 TRIS Trisula International Tbk. --U4---2 276 296 276 276 0 53,000 15,291,400 11 92.000 280 J 22,500 276 T/B 2,500 341 TRUK Guna Timur Raya Tbk. --U7---2 98 104 97 102 4 2,292,000 231,245,800 139 44.348 103 J 187,000 102 T/B 136,600 342 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 326 J 5,500 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,960 3,100 2,960 3,100 140 30,000 92,986,000 5 80.519 3,100 T/J 1,200 2,800 B 100 344 UNIT Nusantara Inti Corpora Tbk --U4---2 143 144 142 144 1 43,500 6,237,900 7 3.574 144 T/J 1,800 138 B 6,500 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,760 1,760 1,760 1,760 0 42,400 74,624,000 8 146.667 1,760 T/J 42,600 1,755 B 4,300 346 VINS Victoria Insurance Tbk. --U8---2 110 115 109 112 2 1,100 122,800 8 106.667 112 T/J 2,300 111 B 500 347 VRNA Verena Multi Finance Tbk. --U8---2 140 0 0 140 0 0 0 0 141.250 131 J 9,000 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 80 J 2,500 72 B 2,100 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 560 560 560 -40 600 336,000 2 28.948 560 T/J 2,700 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 131,500 6,575,000 12 11.111 50 T/J 5,043,900 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 700 35,000 3 13.298 50 T/J 2,116,000 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 216 B 300 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 0 0 176 0 0 0 0 83.498 224 J 800 171 B 2,500 354 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 164,900 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 158 163 147 147 -11 35,638,600 5,490,940,300 1,587 524.045 147 T/J 2,004,300 0 B 0 356 ZONE Mega Perintis Tbk. --U4---2 418 418 416 416 -2 53,700 22,381,000 22 139.597 416 T/J 4,700 414 B 700 Total 1,029,028,100 370,393,750,100 76,412 1,937,058,900 24,281,500 Jakarta, 23 April 2020 Trading Division