List of Securities Quotation Development Board: Date: Tuesday, 28 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 51 50 50 -1 3,701,900 185,153,100 68 87.719 51 J 4,319,100 50 T/B 10,386,800 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---2 730 745 710 730 0 75,200 55,005,500 26 37.922 745 J 14,900 730 T/B 2,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 442 434 442 -8 231,700 100,559,400 36 401.818 442 T/J 300 434 B 10,000 5 AGRS Bank IBK Indonesia Tbk. --U8---2 118 124 110 118 0 6,800 796,400 18 107.273 120 J 100 118 T/B 2,500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 5,000 250,000 1 188.516 50 T/J 69,100 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 1,803,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 356 408 408 408 52 400 163,200 2 53.819 406 J 3,000 332 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 191 194 178 178 -13 449,800 82,473,400 81 89.000 178 T/J 61,200 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 420 450 400 400 -20 7,000 2,895,000 4 293.163 440 J 18,000 400 T/B 700 12 ALKA Alakasa Industrindo Tbk --U3---2 428 0 0 428 0 0 0 0 72.054 400 J 3,400 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 0 0 240 0 0 0 0 36.923 240 J 1,100 224 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 260 290 280 290 30 600 169,000 2 276.190 276 J 4,000 242 B 2,100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 161 160 155 155 -6 20,000 3,138,900 27 89.080 159 J 100 155 T/B 28,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 2,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,040 2,210 2,040 2,040 0 5,600 11,441,000 7 107.368 2,040 T/J 600 2,030 B 11,100 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,600 80,000 2 125.000 50 T/J 21,127,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 136 0 0 136 0 0 0 0 8.707 130 J 2,600 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 765 775 760 760 -5 38,256,000 29,268,873,500 1,336 808.373 775 J 100,900 760 T/B 800 21 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 199 J 19,900 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---2 670 670 670 670 0 2,500 1,675,000 1 44.667 670 T/J 7,500 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 633.475 1,395 J 67,100 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 20,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 875 875 850 860 -15 43,700 37,371,500 30 4,334.240 860 T/J 600 855 B 3,300 28 ASBI Asuransi Bintang Tbk. --U8---2 260 0 0 260 0 0 0 0 197.373 270 J 300 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 116 139 111 135 19 5,192,900 643,474,700 693 90.000 135 T/J 8,700 134 B 25,700 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 370 370 360 362 -8 9,416,600 3,429,818,000 144 344.762 362 T/J 17,900 360 B 687,200 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 1,900 J 10,000 0 B 0 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 4,600 230,000 3 50.000 50 T/J 11,991,300 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 29,248,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 408 420 0 56,200 23,423,800 25 309.655 420 T/J 500,000 412 B 20,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 53 55 52 52 -1 235,900 12,461,600 19 20.800 53 J 1,400 52 T/B 11,500 36 BALI Bali Towerindo Sentra Tbk. --U7---2 750 750 700 750 0 5,200 3,678,500 10 937.500 745 J 300 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 800 40,000 4 33.333 50 T/J 58,713,300 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,000 1,150 930 980 -20 1,900 1,846,500 7 120.882 965 J 1,000 930 B 500 39 BBHI Bank Harda Internasional Tbk. --U8---2 69 67 65 65 -4 324,100 21,172,400 28 52.000 66 J 100 65 T/B 8,400 40 BBLD Buana Finance Tbk. --U8---2 404 410 378 410 6 2,800 1,064,800 6 162.941 410 T/J 1,000 0 B 0 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 157 172 147 147 -10 63,893,200 10,013,279,600 5,834 122.500 147 T/J 1,088,100 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 0 400 20,000 1 45.455 50 T/J 5,635,300 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 199 204 198 199 0 908,400 180,938,100 228 58.529 199 T/J 65,000 198 B 48,400 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 381,000 19,050,000 12 217.306 50 T/J 855,290,200 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 690 690 690 690 0 4,300 2,967,000 2 460.000 705 J 3,300 690 T/B 200 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 232 236 218 228 -4 10,378,600 2,316,695,000 438 217.143 228 T/J 100,500 226 B 196,600 48 BFIN BFI Finance Indonesia Tbk. --M8---2 330 350 326 328 -2 1,403,400 461,300,600 119 1,680.845 328 T/J 467,700 320 B 11,200 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 1,200 60,000 3 48.544 50 T/J 1,008,700 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 298 308 298 302 4 28,260,400 8,618,018,200 836 293.204 304 J 78,900 302 T/B 220,600 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 7,900 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 396,000 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 76,626,000 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 691,000 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 54 50 50 0 71,500 3,596,800 12 41.667 50 T/J 30,800 0 B 0 56 BKSW Bank QNB Indonesia Tbk. --U8---2 62 81 60 61 -1 354,100 23,480,900 105 139.972 66 J 20,000 61 T/B 5,100 57 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,780 J 100 0 B 0 58 BLUE Berkah Prima Perkasa Tbk. --U9---2 492 496 490 494 2 103,200 50,885,800 108 380.000 494 T/J 7,800 492 B 1,300 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 278 338 266 266 -12 13,000 3,595,400 22 83.125 308 J 1,100 268 B 2,000 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 700 35,000 3 0.172 50 T/J 57,113,600 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,540 1,545 1,535 1,545 5 6,580,400 10,166,589,500 30 1,500.000 1,550 J 34,600 1,545 T/B 20,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 136 144 127 128 -8 245,200 32,649,400 62 73.143 129 J 23,400 128 T/B 2,700 63 BOLT Garuda Metalindo Tbk. --U4---2 710 0 0 710 0 0 0 0 129.091 840 J 200 665 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 78 79 73 73 -5 6,580,400 485,607,200 1,274 18.250 73 T/J 582,000 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 158,400 1,185 B 304,400 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 10,000 J 100 0 B 0 67 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 31,080,600 1,554,030,000 57 7.874 50 T/J 45,920,700 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 1,600 0 0 1,600 0 0 0 0 82.051 1,590 J 53,300 1,500 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 0 0 50 0 0 0 0 383.083 50 J 13,600,200 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 142 151 142 151 9 3,300 476,700 4 504.291 158 J 5,100 151 T/B 1,100 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,035 1,030 1,030 1,030 -5 100 103,000 1 174.576 1,030 T/J 8,900 0 B 0 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 505,600 25,280,000 58 2.902 50 T/J 348,931,200 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 59 61 60 60 1 15,100 916,000 5 46.154 60 T/J 14,900 59 B 2,600 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 20,400 1,020,000 3 29.762 50 T/J 1,947,600 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,300 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. --U9---2 320 332 320 328 8 122,796,600 40,010,666,200 2,264 318.447 330 J 367,200 328 T/B 9,700 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 411,000 159,421,200 11 708.844 392 J 200 386 B 5,000 80 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 525 J 299,900 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 142 154 134 136 -6 555,700 81,947,400 50 85.000 136 T/J 31,700 134 B 9,400 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 256 244 250 4 236,700 58,550,800 83 100.000 250 T/J 6,600 246 B 25,300 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 52 54 0 2,102,400 112,133,500 109 345.600 54 T/J 402,500 53 B 293,500 84 CINT Chitose Internasional Tbk. CDU5---2 270 270 266 270 0 85,000 22,776,800 14 81.818 270 T/J 7,100 264 B 100 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 1,000 1,580 B 1,000 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 2,320 2,500 2,160 2,500 180 23,500 55,828,000 41 1,388.889 2,500 T/J 500 0 B 0 88 CLPI Colorpak Indonesia Tbk. --U9---2 625 690 630 690 65 2,300 1,581,000 5 345.000 690 T/J 2,500 630 B 1,500 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---2 250 254 236 254 4 7,700 1,830,400 8 461.818 254 T/J 1,000 234 B 14,700 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 930 J 100 0 B 0 93 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 53,152,000 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 17,957,900 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,100 55,000 4 16.667 50 T/J 1,135,300 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 169 177 163 175 6 85,300 14,359,100 63 89.286 175 T/J 13,500 174 B 5,000 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 280 288 266 270 -10 1,672,600 456,508,400 310 216.000 272 J 61,900 270 T/B 28,200 98 CTTH Citatah Tbk. --U2---2 50 52 50 50 0 20,100 1,005,200 2 2.105 50 T/J 87,300 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 308 310 288 288 -20 4,439,100 1,322,479,600 196 282.353 288 T/J 5,400 0 B 0 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 560 J 19,000 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 115 119 109 110 -5 5,193,500 593,651,700 443 73.333 111 J 272,400 110 T/B 101,500 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,845 1,840 1,845 0 6,200 11,423,000 4 3,703.183 1,845 T/J 300 1,840 B 300 103 DFAM Dafam Property Indonesia Tbk. --U9---2 430 0 0 430 0 0 0 0 373.913 424 J 13,800 0 B 0 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 2,060 J 1,000 1,700 B 1,200 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 720 720 675 685 -35 128,800 88,229,000 25 23.220 685 T/J 336,100 680 B 14,500 106 DKFT Central Omega Resources Tbk. --M2---2 91 94 89 92 1 1,108,400 100,267,200 133 236.322 92 T/J 36,100 90 B 103,700 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 102 111 100 103 1 10,120,300 1,079,437,900 787 44.783 103 T/J 554,500 102 B 243,000 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,450 3,430 3,430 3,430 -20 3,000 10,290,000 2 3,013.027 3,430 T/J 3,000 3,400 B 10,000 109 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 100 0 B 0 110 DWGL Dwi Guna Laksana Tbk. --U9---2 228 238 236 236 8 300 71,000 2 157.333 236 T/J 8,500 214 B 100 111 EAST Eastparc Hotel Tbk. --M9---2 59 60 55 60 1 280,300 16,634,900 37 45.113 60 T/J 109,500 59 B 2,000 112 ECII Electronic City Indonesia Tbk. --U9---2 670 0 0 670 0 0 0 0 16.543 670 J 100,000 0 B 0 113 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 50 50 50 0 7,800 390,000 8 4.169 50 T/J 12,083,500 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 124 135 120 123 -1 45,969,900 5,838,050,000 4,418 33.243 124 J 240,300 123 T/B 555,800 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,730 1,735 1,705 1,710 -20 23,400 40,048,500 14 1,196.398 1,710 T/J 30,800 1,705 B 25,100 117 ERTX Eratex Djaja Tbk. --U4---2 123 134 123 132 9 48,900 6,510,100 16 56.024 130 J 9,300 123 B 100 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 168 164 166 0 3,097,400 516,351,000 301 101.840 167 J 102,700 166 T/B 29,300 119 ESTA Esta Multi Usaha Tbk. --U9---2 109 117 104 109 0 9,262,500 1,044,054,100 880 90.833 109 T/J 122,300 108 B 115,700 120 FAST Fast Food Indonesia Tbk. --U9---2 1,110 1,050 1,045 1,050 -60 300 314,000 3 3,302.614 1,110 J 4,100 1,045 B 300 121 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---2 115 124 115 116 1 2,933,400 348,358,200 423 23.200 117 J 57,600 115 B 1,228,600 123 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 2,670 J 100 2,280 B 200 124 FITT Hotel Fitra International Tbk. --U9---2 54 56 51 55 1 800 43,800 8 53.922 55 T/J 14,200 52 B 17,500 125 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 81 91 82 86 5 983,700 85,754,800 115 63.704 87 J 56,500 86 T/B 23,800 127 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 110 J 200 81 B 1,000 128 FPNI Lotte Chemical Titan Tbk. --U3---2 79 82 77 82 3 643,700 51,279,300 69 24.873 83 J 33,000 82 T/B 1,000 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 110 100 104 1 109,700 10,972,600 11 94.545 104 T/J 2,100 100 B 91,300 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 54 53 54 0 123,200 6,583,800 21 33.750 56 J 100 54 T/B 4,300 131 GEMA Gema Grahasarana Tbk. --U9---2 356 348 342 348 -8 262,800 90,850,400 79 773.333 348 T/J 87,800 332 B 10,000 132 GGRP Gunung Raja Paksi Tbk. --U3---2 260 250 244 250 -10 2,000 494,600 4 29.762 260 J 100 250 T/B 5,900 133 GLOB Global Teleshop Tbk. --U9---2 266 282 266 266 0 300 81,400 2 23.130 266 T/J 500 248 B 200 134 GLVA Galva Technologies Tbk. --U9---2 206 218 192 192 -14 108,900 21,536,100 90 84.956 200 J 500 192 T/B 301,000 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,350 0 0 16,350 0 0 0 0 2,843.478 15,725 J 400 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 181 181 0 500 90,500 1 107.101 191 J 200 181 T/B 100 137 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 93 114 93 114 21 800 76,500 4 9.171 112 J 1,500 88 B 2,700 139 GTBO Garda Tujuh Buana Tbk --U2---2 80 85 82 85 5 200 16,700 2 73.913 85 T/J 64,000 82 B 600 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,747,800 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 186 186 186 186 0 100 18,600 1 169.091 192 J 300 186 T/B 100 142 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 0 0 50 0 0 0 0 38.462 50 J 35,982,300 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 286 330 282 330 44 76,300 25,174,200 33 23.330 330 T/J 20,000 282 B 500 146 ICON Island Concepts Indonesia Tbk. --U9---2 64 62 62 62 -2 600 37,200 2 119.011 60 J 10,900 0 B 0 147 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 330 J 11,200 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---2 270 274 268 274 4 331,200 89,649,000 29 228.333 274 T/J 147,600 272 B 20,700 150 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 228 228 0 3,600 820,800 1 20.677 228 T/J 25,000 220 B 10,000 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,075 0 649,000 696,582,000 24 282.895 1,080 J 50,700 1,060 B 4,100 152 INAI Indal Aluminium Industry Tbk. --U3---2 318 360 314 360 42 111,100 37,873,200 20 131.434 358 J 200 314 B 700 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,559,700 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 52 53 51 51 -1 77,200 3,945,500 47 46.364 52 J 26,600 51 T/B 176,900 155 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 1,422,200 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 302 286 282 282 -20 7,800 2,200,400 13 112.800 282 T/J 210,500 0 B 0 157 INPP Indonesian Paradise Property Tbk. --U9---2 710 0 0 710 0 0 0 0 676.190 750 J 100 670 B 100 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,560 3,580 3,540 3,550 -10 1,161,300 4,137,492,000 290 1,286.232 3,560 J 300 3,550 T/B 100 159 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 900 J 18,700 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 288 298 272 298 10 78,600 23,403,200 30 210.065 298 T/J 1,300 270 B 200 161 INTD Inter Delta Tbk --U9---2 187 187 180 180 -7 200 36,700 2 55.435 180 T/J 47,300 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 304 310 300 300 -4 2,936,000 888,642,600 286 18.293 304 J 10,000 300 T/B 176,100 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 177 179 166 179 2 150,700 26,775,600 40 47.105 179 T/J 1,900 170 B 200 164 IRRA Itama Ranoraya Tbk. XDU9---2 545 550 540 550 5 4,929,100 2,678,524,000 410 147.059 550 T/J 730,100 545 B 193,600 165 ITIC Indonesian Tobacco Tbk. --U5---2 3,110 3,150 2,900 3,090 -20 3,345,500 9,988,193,000 2,451 1,404.545 3,090 T/J 500 3,080 B 3,700 166 ITMA Sumber Energi Andalan Tbk. --U9---2 408 410 380 398 -10 14,119,400 5,759,495,600 43 114.532 398 T/J 1,400 388 B 6,300 167 JAST Jasnita Telekomindo Tbk. --U7---2 165 174 154 154 -11 204,400 32,247,500 113 62.602 154 T/J 5,900 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 57 57 55 56 -1 111,000 6,234,800 18 19.444 57 J 180,700 55 B 220,000 169 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,850 J 200 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 133,260,300 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 428 428 428 0 4,000 1,712,000 3 242.782 428 T/J 4,000 422 B 3,500 172 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---2 226 272 212 272 46 15,600 3,319,200 10 194.286 212 J 26,900 0 B 0 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 810 815 805 805 -5 136,800 110,806,000 16 1,788.889 815 J 32,000 805 T/B 211,300 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 65,700 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 1,003,100 50,167,100 194 33.333 50 T/J 327,600 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 260 268 254 256 -4 15,951,600 4,171,388,600 2,581 256.000 258 J 81,000 256 T/B 234,800 179 KBLM Kabelindo Murni Tbk. --U4---2 378 378 352 360 -18 25,200 9,196,600 23 12.000 356 J 3,000 0 B 0 180 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 3,100 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---2 650 665 650 665 15 3,700 2,436,500 2 166.250 670 J 300 615 B 9,900 183 KEJU Mulia Boga Raya Tbk. --U5---2 740 740 740 740 0 100 74,000 1 98.667 740 T/J 17,400 725 B 100 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 679,800 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 180 178 178 -2 3,600 641,000 3 59.333 178 T/J 2,900 168 B 3,400 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 3,700 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 250 270 246 246 -4 5,300 1,308,400 7 53.712 264 J 200 0 B 0 188 KOIN Kokoh Inti Arebama Tbk --U9---2 135 134 134 134 -1 100 13,400 1 90.647 134 T/J 500 126 B 600 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 535 J 1,000 428 B 1,100 190 KOPI Mitra Energi Persada Tbk. --U7---2 545 550 545 550 5 46,600 25,577,000 28 139.241 550 T/J 9,100 540 B 100 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 1,100 55,000 2 29.762 50 T/J 1,788,100 0 B 0 192 KPIG MNC Land Tbk. --M9---2 114 115 113 115 1 618,000 70,959,000 32 247.456 115 T/J 725,200 114 B 500,000 193 KRAH Grand Kartech Tbk. --U4---2 525 0 0 525 0 0 0 0 190.909 490 J 600 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 300 280 280 280 -20 15,500 4,340,000 9 71.795 280 T/J 298,600 0 B 0 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 20,850,500 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---2 310 314 314 314 4 1,000 314,000 1 150.962 310 J 55,300 294 B 70,400 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 200,800 10,040,000 25 15.714 50 T/J 1,424,200 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 0 0 84 0 0 0 0 12.257 83 J 10,000 80 B 100 200 LMSH Lionmesh Prima Tbk. --U3---2 234 228 228 228 -6 600 136,800 2 31.667 232 J 100 228 T/B 1,400 201 LPIN Multi Prima Sejahtera Tbk --U4---2 190 190 177 177 -13 8,600 1,563,800 11 80.737 190 J 3,700 177 T/B 9,700 202 LPLI Star Pacific Tbk --U9---2 77 75 73 73 -4 8,400 613,600 4 2.252 75 J 100 73 T/B 16,900 203 LPPS Lippo Securities Tbk. --U8---2 70 70 70 70 0 700 49,000 2 4.755 70 T/J 455,200 68 B 500 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 0 0 156 0 0 0 0 17.333 156 J 1,305,000 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 384 390 366 366 -18 421,800 158,729,600 277 127.972 368 J 900 366 T/B 500 206 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 31,765,500 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,955 1,950 1,860 1,910 -45 1,313,200 2,504,016,000 422 90.952 1,935 J 10,600 1,910 T/B 10,900 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,575 1,575 1,565 1,565 -10 600 940,000 2 93.155 1,565 T/J 200 1,465 B 200 210 MARI Mahaka Radio Integra Tbk. --M9---2 160 0 0 160 0 0 0 0 213.333 156 J 25,000 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,610 1,610 1,560 1,570 -40 5,800 9,271,000 17 120.769 1,625 J 200 1,575 B 100 212 MCAS M Cash Integrasi Tbk. --U9---2 940 970 920 935 -5 29,300 27,698,500 41 67.509 935 T/J 19,500 925 B 1,200 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,265 1,180 1,240 -10 60,518,000 73,924,448,500 2,498 323.344 1,240 T/J 1,488,900 1,235 B 148,600 214 MDKI Emdeki Utama Tbk. CDU3---2 148 159 138 138 -10 2,121,800 296,266,700 225 32.295 138 T/J 2,373,500 0 B 0 215 MERK Merck Tbk. --U5---2 1,985 2,200 1,975 1,985 0 47,300 94,753,000 45 5,233.738 1,985 T/J 3,400 1,980 B 100 216 MFIN Mandala Multifinance Tbk. --U8---2 1,095 0 0 1,095 0 0 0 0 1,123.077 1,090 J 900 0 B 0 217 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 560 525 525 525 -35 1,300 682,500 4 262.500 525 T/J 73,800 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---2 332 320 320 320 -12 4,000 1,280,000 8 65.306 320 T/J 2,000 318 B 700 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,325 1,300 1,325 25 853,700 1,128,649,500 7 481.818 1,350 J 349,900 1,330 B 1,000 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 800 40,000 7 238.095 50 T/J 538,300 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,762,100 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 12,654,100 0 B 0 225 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,825 J 500 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 520 540 505 535 15 9,178,400 4,843,310,000 306 89.353 540 J 72,700 535 T/B 1,100 227 MMLP Mega Manunggal Property Tbk. --M6---2 143 146 138 144 1 62,700 8,921,600 35 24.615 144 T/J 1,600 138 B 5,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,095 J 58,000 1,025 B 1,100 229 MPOW Megapower Makmur Tbk. --U7---2 65 64 61 61 -4 6,400 395,800 14 30.500 63 J 200 61 T/B 39,300 230 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 920 J 1,000 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,600 J 600 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 316 314 300 312 -4 249,500 77,571,200 47 62.400 312 T/J 135,100 310 B 12,500 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 84,842,600 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 264 298 246 290 26 78,800 20,721,800 160 90.625 290 T/J 10,700 288 B 1,000 235 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---2 200 0 0 200 0 0 0 0 51.249 196 J 20,700 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 51 51 0 29,700 1,516,200 21 51.000 52 J 43,500 51 T/B 132,600 238 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 0 0 200 0 0 0 0 194.175 199 J 11,400 0 B 0 241 NATO Nusantara Properti Internasional Tbk. --U9---2 665 640 620 620 -45 34,700 21,524,000 23 601.942 620 T/J 379,500 0 B 0 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 110 110 110 0 28,400 3,124,000 6 65.476 146 J 600 107 B 100 243 NFCX NFC Indonesia Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 121.622 2,240 J 300 0 B 0 244 NICK Charnic Capital Tbk. --U9---2 344 330 322 330 -14 300 98,200 2 165.000 322 J 10,800 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---2 140 142 131 142 2 120,100 15,759,200 13 135.238 140 J 20,400 131 B 600 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 52,250,500 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 320 320 320 320 0 100 32,000 1 168.421 340 J 100 320 T/B 200 249 OCAP Onix Capital Tbk. --U9---2 125 168 117 155 30 15,700 2,129,700 8 77.500 135 J 1,000 134 B 200 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 54 72 54 72 18 4,832,600 313,923,000 776 180.140 0 J 0 72 T/B 2,002,200 251 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 6,100 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 91 89 89 -1 207,500 18,590,000 28 65.926 90 J 106,600 89 T/B 119,900 253 PALM Provident Agro Tbk. --U1---2 186 0 0 186 0 0 0 0 50.838 200 J 1,800 173 B 2,100 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 70 70 0 2,100 147,000 2 64.815 70 T/J 9,300 66 B 1,000 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 0 0 220 0 0 0 0 146.667 220 J 18,300 206 B 18,800 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 600 590 590 590 -10 700 413,000 3 295.000 590 T/J 2,300 0 B 0 257 PEGE Panca Global Kapital Tbk. --U9---2 141 164 141 164 23 200 30,500 2 354.319 165 J 9,300 141 B 400 258 PEHA Phapros Tbk. --U5---2 960 980 960 975 15 127,900 124,393,000 66 81.386 975 T/J 900 970 B 400 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 300 J 3,500 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 250 262 250 258 8 307,200 77,449,200 9 39.692 258 T/J 200 250 B 200 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,279,200 0 B 0 262 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 263 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 129 128 129 2 38,900 4,989,300 8 103.200 129 T/J 207,100 127 B 1,279,100 264 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 610 J 200 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 87 88 81 85 -2 816,400 67,723,900 133 62.963 86 J 58,200 85 T/B 3,700 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,180 0 0 1,180 0 0 0 0 72.171 1,120 J 800 1,100 B 300 267 POLU Golden Flower Tbk. --U4---2 1,030 960 960 960 -70 200 192,000 2 333.333 960 T/J 20,300 0 B 0 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 10,000 500,000 1 0.429 50 T/J 1,851,900 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 40,500 2,025,000 3 31.736 50 T/J 37,150,400 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 570 J 100 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 14,057,200 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 675 675 645 645 -30 1,788,900 1,162,169,000 221 43.000 655 J 1,100 645 T/B 7,000 273 PRIM Royal Prima Tbk. --U9---2 310 310 290 310 0 1,400 409,800 8 62.000 310 T/J 10,100 290 B 400 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 192 186 190 -4 19,166,400 3,618,035,500 1,818 616.423 190 T/J 166,500 189 B 180,600 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 134 118 118 -8 400 51,100 4 11.800 124 J 100 0 B 0 276 PSGO Palma Serasih Tbk. --U1---2 111 112 104 109 -2 11,600 1,215,500 8 103.810 108 J 5,000 104 B 200 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,688,300 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 625 700 650 650 25 1,565,300 1,043,640,500 136 100.000 650 T/J 21,600 645 B 62,300 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 313.725 4,500 J 100 3,720 B 100 280 PURA Putra Rajawali Kencana Tbk. --U7---2 84 84 79 79 -5 19,691,100 1,577,573,800 8,188 75.238 79 T/J 590,600 0 B 0 281 PYFA Pyridam Farma Tbk --U5---2 196 230 186 202 6 163,400 33,487,400 51 197.962 208 J 19,300 202 T/B 31,900 282 REAL Repower Asia Indonesia Tbk. --U6---2 76 79 71 73 -3 673,343,900 50,441,392,600 32,086 73.000 73 T/J 11,717,300 72 B 1,150,800 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 188 198 188 188 0 1,300 249,900 10 77.033 198 J 8,800 188 T/B 6,200 284 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---2 424 430 424 424 0 481,900 206,288,600 142 260.123 424 T/J 43,200 422 B 200 286 RODA Pikko Land Development Tbk. --U6---2 51 51 50 51 0 35,700 1,790,600 7 81.431 51 T/J 57,200 50 B 8,400 287 RONY Aesler Grup Internasional Tbk. --U9---2 234 218 218 218 -16 14,900 3,248,200 13 218.000 218 T/J 766,800 0 B 0 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 167 179 165 165 -2 400 67,400 4 66.000 179 J 400 165 T/B 3,000 289 SAFE Steady Safe Tbk --U7---2 182 192 182 184 2 261,800 47,936,300 59 18.525 198 J 100 184 T/B 1,800 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 138 138 138 -2 200 27,600 2 172.500 139 J 75,000 136 B 500 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 1,145 1,145 1,145 0 100 114,500 1 458.000 1,430 J 17,000 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 52 50 50 50 -2 100 5,000 1 42.735 50 T/J 1,435,400 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 114 118 110 114 0 13,428,100 1,538,577,900 2,059 108.571 114 T/J 145,700 113 B 5,400 294 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 50 50 50 0 2,000 100,000 1 27.536 50 T/J 1,052,400 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 710 715 705 715 5 57,100 40,257,500 5 380.319 710 J 4,000 705 B 1,600 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 1,100 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 655 660 -10 223,800 148,907,500 49 471.429 660 T/J 2,800 655 B 800 299 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 1,300 0 0 1,300 0 0 0 0 1,203.704 1,245 J 900 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,025 1,100 1,025 1,100 75 213,200 228,827,500 14 1.222 1,100 T/J 3,400 1,080 B 300 302 SKBM Sekar Bumi Tbk. --U5---2 280 296 296 296 16 200 59,200 1 257.391 296 T/J 900 262 B 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---2 422 460 428 450 28 238,500 106,803,800 45 64.286 456 J 199,600 450 T/B 107,600 305 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 4,720 4,750 4,670 4,690 -30 221,500 1,042,335,000 37 4,078.261 4,710 J 100 4,690 T/B 800 307 SMAR Smart Tbk. --U1---2 2,860 2,900 2,890 2,900 40 1,200 3,473,000 7 958.171 2,900 T/J 300 2,890 B 1,500 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 79 79 79 79 0 15,000 1,185,000 1 10.009 79 T/J 28,600 75 B 100 309 SMMT Golden Eagle Energy Tbk. --U2---2 84 86 79 85 1 18,700 1,490,600 15 198.858 85 T/J 7,900 80 B 500 310 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---2 418 420 390 420 2 6,200 2,550,600 20 152.174 408 J 300 390 B 100 312 SOTS Satria Mega Kencana Tbk. --U9---2 208 0 0 208 0 0 0 0 126.061 199 J 1,700 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 515 0 0 515 0 0 0 0 44.397 560 J 3,400 515 B 1,000 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 208 202 202 -2 762,700 156,099,800 116 114.787 204 J 50,000 202 T/B 373,900 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,000 2,890 3,000 100 130,300 385,558,000 85 54.545 3,000 T/J 1,541,000 2,900 B 3,100 316 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 500 500 0 400 200,000 2 117.647 500 T/J 2,200 0 B 0 317 STTP Siantar Top Tbk. --U5---2 10,600 12,700 10,600 12,000 1,400 2,400 30,020,000 5 7,090.941 11,800 J 200 10,000 B 200 318 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 3,850 J 100 0 B 0 320 SURE Super Energy Tbk. --U2---2 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 33,300 2,850 B 2,100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 96 91 92 -3 303,700 28,203,300 63 57.500 94 J 83,100 91 B 87,200 322 TALF Tunas Alfin Tbk. --U3---2 268 0 0 268 0 0 0 0 67.848 266 J 300 250 B 200 323 TAMA Lancartama Sejati Tbk. --U6---2 140 133 133 133 -7 23,500 3,125,500 8 76.000 140 J 23,800 133 T/B 8,400 324 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---2 560 560 560 560 0 900 504,000 1 79.433 625 J 5,000 540 B 3,700 326 TCPI Transcoal Pacific Tbk. --U7---2 4,920 5,000 4,650 4,690 -230 9,416,400 46,547,189,000 7,258 3,398.551 4,690 T/J 95,600 4,680 B 100 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 0 0 1,600 0 0 0 0 146.119 1,600 J 2,100 1,595 B 1,900 328 TFAS Telefast Indonesia Tbk. --U9---2 177 177 165 177 0 99,800 16,797,300 19 98.333 177 T/J 21,400 165 B 10,500 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 240 B 10,000 330 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 0 0 4,900 0 0 0 0 4,026.625 0 J 0 5,000 B 100 331 TIFA Tifa Finance Tbk. --U8---2 190 190 190 190 0 400 76,000 3 95.000 198 J 200 191 B 100 332 TIRA Tira Austenite Tbk --U9---2 260 0 0 260 0 0 0 0 116.690 258 J 100 244 B 2,100 333 TMPO Tempo Intimedia Tbk. --U9---2 139 139 139 139 0 2,100 291,900 3 48.287 145 J 500 139 T/B 7,900 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 0 0 210 0 0 0 0 140.000 208 J 1,800 0 B 0 335 TOTO Surya Toto Indonesia Tbk. --U3---2 208 206 202 202 -6 95,400 19,400,800 13 655.270 206 J 50,900 202 T/B 60,200 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,625 8,825 8,600 8,825 200 5,199,100 45,158,717,500 1,413 2,040.864 8,850 J 304,700 8,825 T/B 70,400 337 TPMA Trans Power Marine Tbk. --U7---2 272 270 254 270 -2 27,900 7,094,200 12 117.391 272 J 30,300 260 B 2,000 338 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---2 220 224 214 220 0 14,521,000 3,172,187,200 746 110.000 220 T/J 29,900 214 B 77,200 340 TRIS Trisula International Tbk. --U4---2 296 276 276 276 -20 1,500 414,000 1 92.000 276 T/J 240,600 0 B 0 341 TRUK Guna Timur Raya Tbk. --U7---2 99 99 99 99 0 100,200 9,919,800 11 43.043 100 J 221,800 99 T/B 31,200 342 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 326 J 5,600 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,120 3,110 3,100 3,100 -20 3,200 9,921,000 3 80.519 3,100 T/J 9,900 2,910 B 300 344 UNIT Nusantara Inti Corpora Tbk --U4---2 144 147 143 147 3 22,600 3,307,400 7 3.649 166 J 1,500 143 B 100 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,695 1,700 0 156,400 265,860,000 22 141.667 1,700 T/J 42,300 1,695 B 300 346 VINS Victoria Insurance Tbk. --U8---2 104 130 99 118 14 116,200 12,942,200 204 112.381 118 T/J 347,500 117 B 200 347 VRNA Verena Multi Finance Tbk. --U8---2 140 0 0 140 0 0 0 0 141.250 131 J 9,200 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 71 J 500 69 B 2,500 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 600 J 4,600 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 1,156,100 57,805,000 42 11.111 50 T/J 3,573,300 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 1,700 85,000 4 13.298 50 T/J 721,900 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,600 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 170 162 162 162 -8 100 16,200 1 76.856 190 J 100 165 B 3,300 354 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 131,400 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 142 146 133 133 -9 72,758,100 10,206,348,900 1,015 474.136 134 J 823,000 133 T/B 5,133,000 356 ZONE Mega Perintis Tbk. --U4---2 418 420 418 418 0 131,100 54,833,400 46 140.268 418 T/J 300 414 B 700 Total 1,385,551,600 400,122,383,200 91,013 2,138,813,500 28,444,700 Jakarta, 28 April 2020 Trading Division