List of Securities Quotation Development Board: Date: Friday, 08 May 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 51 50 50 0 1,221,500 61,083,300 105 87.719 51 J 4,764,000 50 T/B 1,465,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 5,500 J 3,400 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 835 890 785 850 15 39,900 34,070,000 33 44.156 850 T/J 300 820 B 1,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 444 434 444 -4 233,200 101,676,800 48 403.636 444 T/J 2,700 434 B 4,600 5 AGRS Bank IBK Indonesia Tbk. --U8---2 105 110 100 110 5 8,700 881,000 10 100.000 110 T/J 9,000 100 B 1,200 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 71,500 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 0 600 30,000 2 75.893 50 T/J 1,910,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 410 0 0 410 0 0 0 0 54.083 410 J 25,800 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 137 157 128 128 -9 347,200 47,515,100 101 64.000 128 T/J 10,900 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 428 424 410 424 -4 135,100 57,281,000 3 310.752 424 T/J 15,100 400 B 1,000 12 ALKA Alakasa Industrindo Tbk --U3---2 428 400 400 400 -28 900 360,000 2 67.340 400 T/J 14,300 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 280 226 270 30 23,100 6,296,200 17 41.538 270 T/J 1,400 232 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 286 286 286 -2 100 28,600 1 272.381 286 T/J 2,800 268 B 2,500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 165 175 158 170 5 31,300 5,229,300 48 97.701 170 T/J 10,900 160 B 31,300 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 2,100 2,100 2,020 2,030 -70 53,400 109,370,000 34 106.842 2,030 T/J 3,300 1,990 B 100 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 34,600 1,730,000 12 125.000 50 T/J 20,737,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 132 130 123 127 -5 81,400 10,028,700 22 8.131 127 T/J 4,900 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 745 755 745 745 0 51,995,100 39,016,841,500 1,293 792.418 750 J 11,400 745 T/B 32,400 21 APII Arita Prima Indonesia Tbk. --U9---2 198 198 190 198 0 16,600 3,155,600 6 90.000 198 T/J 101,400 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 825 825 825 0 100 82,500 1 20.729 0 J 0 825 T/B 100 23 ARII Atlas Resources Tbk. --U2---2 650 685 620 620 -30 900 564,500 4 41.333 620 T/J 99,200 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,390 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 100 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 870 900 870 870 0 19,500 17,073,500 17 4,384.639 885 J 1,300 870 T/B 1,900 28 ASBI Asuransi Bintang Tbk. --U8---2 266 0 0 266 0 0 0 0 201.928 268 J 100 248 B 5,100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 113 113 113 113 0 9,400 1,062,200 6 75.333 120 J 11,000 114 B 4,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 402 404 382 384 -18 14,107,300 5,477,705,000 391 365.714 386 J 100 384 T/B 388,100 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,860 1,995 1,990 1,995 135 800 1,592,500 4 778.406 2,000 J 29,600 1,860 B 300 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 700 35,000 5 50.000 50 T/J 4,218,300 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,100 255,000 4 57.388 50 T/J 51,858,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 400 414 -4 84,200 34,770,800 25 305.231 414 T/J 22,800 392 B 5,200 35 BAJA Saranacentral Bajatama Tbk. --U3---2 53 53 50 51 -2 421,700 21,460,900 46 20.400 53 J 28,900 51 T/B 189,100 36 BALI Bali Towerindo Sentra Tbk. --U7---2 900 975 850 975 75 4,600 3,967,500 8 1,218.750 945 J 100 845 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 4,800 240,000 7 33.333 50 T/J 57,649,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 935 1,120 930 930 -5 2,800 2,683,500 6 114.714 930 T/J 1,300 900 B 600 39 BBHI Bank Harda Internasional Tbk. --U8---2 64 64 60 63 -1 118,100 7,503,600 14 50.400 63 T/J 4,500 61 B 50,000 40 BBLD Buana Finance Tbk. --U8---2 404 404 404 404 0 500 202,000 1 160.556 402 J 1,000 376 B 1,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 160 191 157 181 21 36,480,200 6,463,233,000 7,235 150.833 181 T/J 597,300 180 B 52,200 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 1,400 70,000 6 45.455 50 T/J 5,681,500 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 199 202 199 200 1 705,000 140,989,000 168 58.824 202 J 172,000 200 T/B 14,100 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,400 70,000 3 217.306 50 T/J 638,192,800 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 710 700 705 5 1,513,800 1,067,228,500 113 470.000 705 T/J 5,300 700 B 1,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 246 260 238 252 6 7,671,000 1,925,641,400 428 240.000 252 T/J 219,500 250 B 139,800 48 BFIN BFI Finance Indonesia Tbk. --M8---2 290 310 288 290 0 1,545,800 448,945,200 146 1,486.113 290 T/J 70,200 288 B 295,300 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 26,100 1,305,000 5 48.544 50 T/J 945,800 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 306 312 306 310 4 86,322,700 26,606,811,800 1,092 300.971 312 J 269,000 310 T/B 140,600 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 198 J 7,600 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 414,200 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,800 90,000 1 35.714 50 T/J 49,942,400 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 6,900 345,000 2 20.851 50 T/J 540,100 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 74,900 3,745,200 7 41.667 51 J 42,000 50 T/B 25,600 56 BKSW Bank QNB Indonesia Tbk. --U8---2 65 68 61 68 3 150,000 9,672,200 14 156.035 68 T/J 32,100 61 B 7,700 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---2 498 498 490 490 -8 121,700 60,331,000 122 376.923 492 J 2,100 490 T/B 10,300 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 252 250 250 -2 6,000 1,500,600 5 78.125 260 J 5,000 250 T/B 5,000 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 69,858,100 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,340 1,340 1,250 1,335 -5 8,711,700 11,376,787,500 251 1,296.117 1,335 T/J 2,500 1,315 B 110,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 138 140 132 140 2 43,700 6,046,900 39 80.000 137 J 3,000 133 B 5,100 63 BOLT Garuda Metalindo Tbk. --U4---2 710 665 665 665 -45 100 66,500 1 120.909 840 J 200 0 B 0 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 83 75 78 1 8,527,600 670,849,600 863 19.500 78 T/J 219,400 77 B 20,300 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,300 1,185 B 312,000 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 26,600 1,330,000 12 7.874 50 T/J 41,339,800 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,000 1,000 1,000 1,000 0 1,200 1,200,000 1 750.300 1,025 J 12,800 1,000 T/B 100 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,390 1,300 1,295 1,295 -95 28,600 37,065,000 26 66.410 1,295 T/J 84,000 0 B 0 70 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 10,890,600 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 151 150 150 150 -1 100 15,000 1 500.952 160 J 2,500 151 B 400 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 975 915 975 0 1,500 1,456,000 9 165.254 975 T/J 18,600 920 B 500 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,595,200 279,760,000 96 2.902 50 T/J 336,698,200 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 58 55 58 0 14,100 801,400 11 44.615 58 T/J 4,200 57 B 58,400 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 28,500 1,425,000 6 29.762 50 T/J 1,384,300 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---2 326 336 324 326 0 111,236,500 36,781,856,000 1,781 316.505 328 J 11,000 326 T/B 189,800 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 5,300 2,020,400 9 708.844 390 J 1,000 386 B 5,000 80 CASS Cardig Aero Services Tbk. --U7---2 462 430 430 430 -32 5,900 2,537,000 8 107.500 430 T/J 23,200 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 115 128 114 115 0 15,300 1,818,200 54 71.875 115 T/J 10,200 114 B 2,400 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 254 246 248 -2 231,800 57,139,400 43 99.200 248 T/J 9,800 246 B 59,100 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 54 54 0 254,900 13,800,000 43 345.600 55 J 798,600 54 T/B 478,200 84 CINT Chitose Internasional Tbk. XDU5---2 276 280 272 280 4 42,800 11,777,400 6 84.848 280 T/J 30,900 270 B 1,500 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 2,000 1,650 B 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 2,220 2,220 2,090 2,090 -130 6,500 13,784,000 28 1,161.111 2,120 J 8,100 2,090 T/B 300 88 CLPI Colorpak Indonesia Tbk. --U9---2 695 695 650 655 -40 37,500 25,628,000 25 327.500 665 J 100 655 T/B 1,100 89 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 91 CNTX Century Textile Industry Tbk. --U4---2 260 254 252 252 -8 20,200 5,126,400 3 458.182 252 T/J 400 242 B 100 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 830 830 830 830 0 100 83,000 1 419.192 905 J 1,600 0 B 0 93 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 52,319,100 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 300 15,000 2 40.000 50 T/J 14,470,900 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 50 J 1,280,800 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 167 177 0 157,300 27,529,500 46 90.306 177 T/J 17,800 176 B 200 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 292 312 274 294 2 2,013,700 584,438,400 433 235.200 294 T/J 6,300 292 B 400 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 700 35,000 2 2.105 50 T/J 350,000 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 228 228 214 216 -12 13,764,400 3,000,861,000 727 211.765 216 T/J 80,000 0 B 0 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 595 J 100 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 110 112 107 108 -2 2,905,700 314,223,400 382 72.000 109 J 15,500 108 T/B 35,300 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,840 1,840 1,840 1,840 0 3,000 5,520,000 4 3,693.148 1,845 J 1,200 1,835 B 1,500 103 DFAM Dafam Property Indonesia Tbk. --U9---2 390 400 390 398 8 2,100 826,000 6 346.087 400 J 999,700 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 2,120 J 4,500 1,695 B 1,100 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 840 865 790 865 25 18,200 15,055,500 30 29.322 865 T/J 3,200 840 B 300 106 DKFT Central Omega Resources Tbk. --M2---2 95 98 94 96 1 3,330,200 320,842,900 349 246.596 97 J 256,200 96 T/B 113,200 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 97 115 95 104 7 19,407,100 2,068,021,500 1,908 45.217 105 J 244,500 104 T/B 118,300 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,580 3,550 3,510 3,540 -40 700 2,474,000 5 3,109.655 3,540 T/J 1,300 3,510 B 100 109 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---2 208 260 194 210 2 3,900 869,600 9 140.000 220 J 100 210 T/B 100 111 EAST Eastparc Hotel Tbk. --M9---2 56 57 53 56 0 186,400 10,469,800 36 42.105 56 T/J 5,700 55 B 129,700 112 ECII Electronic City Indonesia Tbk. --U9---2 695 695 650 695 0 15,000 10,290,000 5 17.160 695 T/J 88,100 655 B 100 113 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 199 J 39,900 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 33,400 1,670,000 16 4.169 50 T/J 8,670,700 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 117 124 117 118 1 18,423,100 2,214,857,900 1,642 31.892 119 J 40,000 118 T/B 1,469,100 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,820 1,795 1,810 10 32,900 59,591,000 18 1,266.363 1,810 T/J 10,000 1,800 B 1,200 117 ERTX Eratex Djaja Tbk. --U4---2 122 131 129 129 7 300 39,100 2 54.751 128 J 300 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 160 155 155 0 5,500 856,800 6 95.092 160 J 225,100 155 T/B 114,600 119 ESTA Esta Multi Usaha Tbk. --U9---2 105 106 103 103 -2 2,323,500 241,723,200 173 85.833 104 J 1,000 103 T/B 111,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,055 1,065 1,055 1,065 10 1,000 1,063,500 5 3,349.794 1,085 J 100 1,065 T/B 1,700 121 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---2 114 130 114 115 1 3,823,700 460,526,500 738 23.000 116 J 56,900 115 T/B 32,000 123 FISH FKS Multi Agro Tbk. --U9---2 2,660 2,660 2,660 2,660 0 100 266,000 1 2,128.000 2,660 T/J 100 0 B 0 124 FITT Hotel Fitra International Tbk. --U9---2 54 56 53 55 1 8,300 448,200 15 53.922 55 T/J 34,000 53 B 1,900 125 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 86 87 85 85 -1 43,400 3,730,600 42 62.963 86 J 5,000 84 B 13,300 127 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 105 J 100 81 B 5,000 128 FPNI Lotte Chemical Titan Tbk. --U3---2 83 86 82 85 2 119,000 9,828,500 38 25.783 85 T/J 46,100 83 B 10,500 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 101 109 100 106 5 29,900 3,081,900 22 96.364 106 T/J 6,900 100 B 57,400 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 52 50 52 -1 517,800 26,443,200 52 32.500 53 J 41,000 52 T/B 96,600 131 GEMA Gema Grahasarana Tbk. --U9---2 350 344 330 344 -6 50,500 17,004,600 9 764.444 344 T/J 10,500 0 B 0 132 GGRP Gunung Raja Paksi Tbk. --U3---2 278 0 0 278 0 0 0 0 33.095 342 J 5,400 278 B 3,400 133 GLOB Global Teleshop Tbk. --U9---2 266 270 248 248 -18 5,500 1,370,000 5 21.565 248 T/J 9,200 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 208 220 194 194 -14 347,000 67,998,000 181 85.841 200 J 11,000 194 T/B 8,200 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 600 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 186 185 181 181 -5 2,500 452,900 3 107.101 185 J 2,400 181 T/B 2,400 137 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---2 113 0 0 113 0 0 0 0 9.091 111 J 200 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 82 85 77 80 -2 187,600 14,522,500 13 69.565 83 J 10,000 80 T/B 100 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 131.579 50 T/J 8,209,700 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 187 199 186 199 12 18,500 3,565,400 13 180.909 199 T/J 7,200 194 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 44,886,500 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 310 0 0 310 0 0 0 0 21.916 308 J 1,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 56 70 56 56 0 46,400 2,744,700 22 107.494 57 J 19,100 56 T/B 11,000 147 IFSH Ifishdeco Tbk. --U2---2 318 0 0 318 0 0 0 0 72.273 316 J 200 296 B 300 148 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---2 288 290 286 290 2 442,200 127,209,600 79 241.667 290 T/J 211,000 288 B 49,200 150 IKBI Sumi Indo Kabel Tbk. --U4---2 220 220 220 220 0 3,000 660,000 1 19.951 234 J 900 212 B 13,500 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 1,075 1,080 0 553,100 595,407,000 25 284.211 1,080 T/J 20,000 1,070 B 4,700 152 INAI Indal Aluminium Industry Tbk. --U3---2 324 324 324 324 0 500 162,000 1 118.291 366 J 500 324 T/B 100 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,700 85,000 4 40.650 50 T/J 1,255,100 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 78 78 73 73 -5 364,200 26,735,800 74 66.364 73 T/J 162,300 0 B 0 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 300 15,000 1 4.000 50 T/J 24,300 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 316 316 294 294 -22 65,800 19,791,600 17 117.600 294 T/J 61,400 0 B 0 157 INPP Indonesian Paradise Property Tbk. --U9---2 705 745 670 700 -5 2,000 1,464,500 7 666.667 700 T/J 7,300 680 B 100 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,690 3,700 3,570 3,630 -60 835,000 3,071,244,000 214 1,315.217 3,640 J 500 3,600 B 100 159 INRU Toba Pulp Lestari Tbk. --U3---2 920 0 0 920 0 0 0 0 9.340 895 J 100 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 260 260 260 260 0 100 26,000 1 183.278 268 J 13,500 246 B 15,600 161 INTD Inter Delta Tbk --U9---2 214 264 210 250 36 10,200 2,549,000 9 76.993 246 J 11,300 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 314 280 306 6 3,014,200 924,970,800 557 18.659 306 T/J 73,900 304 B 81,400 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 177 180 173 180 3 88,400 15,623,000 38 47.368 180 T/J 25,600 174 B 1,100 164 IRRA Itama Ranoraya Tbk. XDU9---2 540 545 535 545 5 3,515,700 1,892,050,000 275 145.722 550 J 263,700 545 T/B 2,400 165 ITIC Indonesian Tobacco Tbk. --U5---2 2,450 2,460 2,280 2,280 -170 3,388,400 7,780,541,000 1,911 1,036.364 2,280 T/J 67,300 0 B 0 166 ITMA Sumber Energi Andalan Tbk. --D9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 167 JAST Jasnita Telekomindo Tbk. --U7---2 117 134 109 109 -8 4,428,100 500,408,600 763 44.309 109 T/J 459,800 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 58 58 57 58 0 111,100 6,377,700 16 20.139 59 J 29,300 57 B 200,000 169 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,925 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 177,558,400 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 590 545 590 110 250,200 147,489,000 8 334.676 590 T/J 200 480 B 858,500 172 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---2 248 232 232 232 -16 3,300 765,600 4 165.714 232 T/J 24,800 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---2 775 780 770 770 -5 163,300 126,568,500 19 1,711.111 775 J 2,700 770 T/B 7,200 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 55 50 53 3 637,100 32,887,700 103 8.972 53 T/J 50,500 52 B 1,000 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 559,000 27,950,300 58 33.333 50 T/J 49,400 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 276 302 274 296 20 85,901,600 24,645,852,200 10,848 296.000 298 J 806,300 296 T/B 64,000 179 KBLM Kabelindo Murni Tbk. --U4---2 360 356 336 338 -22 5,100 1,777,800 6 11.267 346 J 700 338 T/B 3,700 180 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 330 J 200 320 B 100 181 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 182 KDSI Kedawung Setia Industrial Tbk. --U3---2 710 720 715 720 10 74,600 53,711,500 16 180.000 715 J 2,300 675 B 25,000 183 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 710 720 0 11,400 8,119,000 12 96.000 715 J 6,500 710 B 8,000 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 203,700 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 188 188 188 188 0 100 18,800 1 62.667 190 J 100 175 B 100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 0 J 0 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 280 280 262 278 -2 24,300 6,375,000 14 60.699 278 T/J 2,300 0 B 0 188 KOIN Kokoh Inti Arebama Tbk --U9---2 129 120 120 120 -9 1,800 216,000 5 81.177 125 J 100 120 T/B 1,000 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 500 J 1,000 400 B 2,100 190 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 540 545 0 35,400 19,232,000 13 137.975 550 J 8,900 545 T/B 27,500 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 22,600 1,130,000 9 29.762 50 T/J 1,253,300 0 B 0 192 KPIG MNC Land Tbk. --M9---2 113 114 112 113 0 1,531,200 173,029,800 38 243.152 113 T/J 505,500 112 B 415,900 193 KRAH Grand Kartech Tbk. --U4---2 470 460 460 460 -10 100 46,000 1 167.273 450 J 19,200 438 B 1,000 194 LAND Trimitra Propertindo Tbk. --U6---2 240 224 224 224 -16 15,500 3,472,000 13 57.436 224 T/J 505,800 0 B 0 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 21,659,000 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---2 376 0 0 376 0 0 0 0 180.769 366 J 100 0 B 0 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 300 15,000 1 15.714 50 T/J 891,400 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 84 82 82 -6 10,100 828,400 3 11.965 82 T/J 10,500 0 B 0 200 LMSH Lionmesh Prima Tbk. --U3---2 240 238 238 238 -2 1,900 452,200 3 33.056 264 J 200 238 T/B 4,000 201 LPIN Multi Prima Sejahtera Tbk --U4---2 186 186 176 177 -9 2,300 413,300 7 80.737 192 J 500 177 T/B 14,600 202 LPLI Star Pacific Tbk --U9---2 69 69 69 69 0 300 20,700 2 2.129 69 T/J 4,800 66 B 5,000 203 LPPS Lippo Securities Tbk. --U8---2 74 75 74 75 1 3,200 237,000 3 5.094 75 T/J 18,200 71 B 200 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 0 0 156 0 0 0 0 17.333 155 J 50,000 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 350 360 350 350 0 204,200 72,213,600 137 122.378 352 J 5,000 350 T/B 26,200 206 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 32,164,600 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,340 2,410 2,340 2,340 0 391,600 928,923,000 353 111.429 2,350 J 1,700 2,340 T/B 6,000 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,630 1,680 1,680 1,680 50 100 168,000 1 100.000 1,660 J 100 1,550 B 100 210 MARI Mahaka Radio Integra Tbk. --M9---2 137 138 129 136 -1 33,200 4,515,800 9 181.333 136 T/J 20,100 129 B 27,400 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,600 1,560 1,600 0 46,800 74,841,000 34 123.077 1,600 T/J 1,900 1,595 B 100 212 MCAS M Cash Integrasi Tbk. --U9---2 920 965 895 895 -25 298,400 272,195,000 120 64.621 910 J 1,700 895 T/B 29,000 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,210 1,240 1,215 1,220 10 45,744,300 56,093,555,000 2,230 318.129 1,225 J 13,200 1,220 T/B 427,800 214 MDKI Emdeki Utama Tbk. XDU3---2 128 130 120 130 2 33,300 4,264,000 13 30.422 130 T/J 53,100 125 B 1,300 215 MERK Merck Tbk. --U5---2 2,030 2,070 2,030 2,070 40 1,400 2,878,000 11 5,457.853 2,080 J 300 2,070 T/B 1,300 216 MFIN Mandala Multifinance Tbk. --U8---2 1,090 1,015 1,015 1,015 -75 5,700 5,785,500 6 1,041.026 1,015 T/J 94,300 0 B 0 217 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 540 600 505 580 40 99,800 52,468,500 57 290.000 580 T/J 26,300 530 B 2,000 218 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---2 316 318 314 318 2 3,600 1,137,600 12 64.898 318 T/J 400 314 B 1,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 500,400 700,560,000 7 509.091 1,500 J 1,000,000 1,400 T/B 499,600 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 2,100 105,000 2 238.095 50 T/J 735,200 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,614,800 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 11,072,400 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---2 525 530 520 520 -5 8,572,000 4,491,940,500 285 86.848 520 T/J 37,200 515 B 8,100 227 MMLP Mega Manunggal Property Tbk. --M6---2 136 139 136 139 3 40,300 5,521,700 7 23.761 140 J 5,040,000 135 B 21,300 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,095 J 100 1,040 B 500 229 MPOW Megapower Makmur Tbk. --U7---2 64 67 62 63 -1 9,600 603,700 15 31.500 63 T/J 17,900 62 B 700 230 MPRO Maha Properti Indonesia Tbk. --U6---2 770 770 720 720 -50 2,500 1,825,000 8 654.545 760 J 4,700 720 T/B 300 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,850 J 4,300 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 298 318 280 318 20 169,100 53,432,800 29 63.600 318 T/J 61,600 316 B 3,000 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 94,130,700 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 220 220 206 206 -14 37,200 7,664,600 24 64.375 206 T/J 115,400 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---2 200 0 0 200 0 0 0 0 51.249 200 J 105,400 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 51 50 51 0 97,700 4,896,400 12 51.000 51 T/J 68,700 50 B 16,700 238 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 239 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 240 NASA Ayana Land International Tbk. --U9---2 185 185 173 185 0 700 123,700 4 179.612 185 T/J 199,800 0 B 0 241 NATO Nusantara Properti Internasional Tbk. --U9---2 472 484 440 440 -32 191,100 85,922,200 54 427.184 484 J 1,000 440 T/B 100 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 116 0 0 116 0 0 0 0 69.048 132 J 39,100 116 B 200 243 NFCX NFC Indonesia Tbk. --U9---2 1,810 1,810 1,805 1,805 -5 500 904,500 4 97.568 1,810 J 1,200,600 0 B 0 244 NICK Charnic Capital Tbk. --U9---2 338 0 0 338 0 0 0 0 169.000 334 J 100 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---2 139 0 0 139 0 0 0 0 132.381 139 J 119,100 130 B 1,000 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 2,500 125,000 4 33.333 50 T/J 27,764,500 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 386 0 0 386 0 0 0 0 203.158 384 J 1,800 0 B 0 249 OCAP Onix Capital Tbk. --U9---2 126 118 118 118 -8 3,900 460,200 4 59.000 125 J 7,000 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 68 84 67 78 10 7,027,500 536,399,900 674 195.151 78 T/J 280,500 77 B 274,500 251 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 89 90 89 90 1 311,100 27,955,600 29 66.667 91 J 204,400 90 T/B 62,400 253 PALM Provident Agro Tbk. --U1---2 180 0 0 180 0 0 0 0 49.198 242 J 100 168 B 8,500 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 71 93 69 69 -2 64,400 4,510,500 36 63.889 75 J 2,000 69 T/B 8,200 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 214 218 202 218 4 800 172,000 6 145.333 220 J 23,500 218 T/B 3,200 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 490 470 456 470 -20 400 186,600 4 235.000 490 J 10,200 460 B 500 257 PEGE Panca Global Kapital Tbk. --U9---2 190 180 178 178 -12 700 125,200 3 384.566 178 T/J 14,600 0 B 0 258 PEHA Phapros Tbk. --U5---2 995 1,075 995 1,070 75 193,400 197,973,500 103 89.316 1,070 T/J 19,300 1,060 B 3,100 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 298 J 200 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 230 218 214 214 -16 233,600 50,009,600 46 32.923 214 T/J 69,900 0 B 0 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 200 10,000 2 12.500 50 T/J 3,966,000 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---2 129 129 129 129 0 23,800 3,070,200 7 103.200 131 J 62,700 129 T/B 1,236,400 264 PNSE Pudjiadi & Sons Tbk. --U9---2 540 0 0 540 0 0 0 0 269.817 590 J 100 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 79 81 74 74 -5 1,080,400 79,976,000 1,608 54.815 74 T/J 347,000 0 B 0 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,230 1,145 1,145 1,145 -85 22,900 26,220,500 9 70.031 1,145 T/J 15,900 0 B 0 267 POLU Golden Flower Tbk. --U4---2 680 845 635 635 -45 6,900 4,464,000 11 220.486 635 T/J 11,900 0 B 0 268 POLY Asia Pacific Fibers Tbk --U4---2 50 52 50 50 0 591,000 30,057,600 39 0.429 50 T/J 83,800 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 400 20,000 4 31.736 50 T/J 36,347,600 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 490 466 486 -14 1,700 802,600 5 90.841 466 J 200 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 26,000 1,300,000 9 33.333 50 T/J 13,909,100 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 605 605 595 600 -5 1,437,800 864,524,000 405 40.000 605 J 700 600 T/B 220,700 273 PRIM Royal Prima Tbk. --U9---2 286 280 280 280 -6 100 28,000 1 56.000 286 J 700 280 T/B 3,900 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 194 188 188 -2 20,142,400 3,829,957,200 2,438 609.934 189 J 10,000 188 T/B 54,400 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 129 133 131 131 2 200 26,400 2 13.100 129 J 6,300 120 B 100 276 PSGO Palma Serasih Tbk. --U1---2 112 111 105 105 -7 7,000 749,400 15 100.000 109 J 5,000 0 B 0 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,878,500 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 800 800 785 785 -15 2,066,000 1,635,646,000 135 120.769 785 T/J 34,700 780 B 242,300 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 305.882 4,000 J 100 0 B 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 82 83 79 81 -1 9,477,400 765,702,100 10,632 77.143 81 T/J 391,700 80 B 654,900 281 PYFA Pyridam Farma Tbk --U5---2 238 250 226 226 -12 1,204,200 295,517,200 74 221.482 234 J 5,500 226 T/B 72,900 282 REAL Repower Asia Indonesia Tbk. --U6---2 56 54 53 53 -3 69,204,900 3,669,119,800 1,715 53.000 53 T/J 19,192,900 0 B 0 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 208 210 210 210 2 100 21,000 1 86.048 210 T/J 49,200 200 B 600 284 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---2 428 428 424 426 -2 409,700 173,820,400 97 261.350 426 T/J 49,500 422 B 300 286 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 11,400 570,200 6 79.834 51 J 33,000 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 154 206 144 206 52 590,600 100,715,900 259 206.000 0 J 0 206 T/B 5,108,800 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 199 246 199 200 1 70,500 14,420,500 29 80.000 200 T/J 800 186 B 100 289 SAFE Steady Safe Tbk --U7---2 185 188 185 187 2 279,900 52,340,200 72 18.827 210 J 7,300 187 T/B 2,500 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 136 140 130 135 -1 39,800 5,177,100 11 168.750 135 T/J 174,500 130 B 227,300 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,175 0 0 1,175 0 0 0 0 470.000 1,175 J 51,200 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 50 53 53 53 3 200 10,600 1 45.299 50 J 1,351,700 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 122 131 120 127 5 4,780,400 599,738,100 597 120.952 127 T/J 6,300 126 B 14,500 294 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 0 700 35,000 3 27.536 50 T/J 1,357,200 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 705 705 690 695 -10 5,700 3,965,500 13 369.681 695 T/J 100 690 B 200 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 3,500 3,500 0 100 350,000 1 162.648 3,490 J 1,600 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 675 665 670 0 333,800 222,865,000 70 478.571 670 T/J 17,600 665 B 500 299 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 1,285 1,285 1,250 1,285 0 31,100 39,893,500 12 1,189.815 1,285 T/J 400 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 200 0 B 0 302 SKBM Sekar Bumi Tbk. --U5---2 264 0 0 264 0 0 0 0 229.565 330 J 1,900 266 B 500 303 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---2 490 500 488 490 0 168,800 83,740,600 415 70.000 498 J 11,600 488 B 15,500 305 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 4,990 5,100 4,990 5,000 10 255,700 1,282,309,000 48 4,347.826 5,025 J 2,700 4,990 B 2,600 307 SMAR Smart Tbk. --U1---2 2,930 2,930 2,930 2,930 0 2,400 7,032,000 6 968.083 3,070 J 100 2,940 B 200 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 79 78 78 78 -1 5,100 397,800 3 9.882 84 J 3,200 76 B 9,900 309 SMMT Golden Eagle Energy Tbk. --U2---2 82 86 78 81 -1 57,500 4,627,900 21 189.500 81 T/J 1,500 80 B 26,000 310 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 0 151.449 410 J 10,000 390 B 1,000 312 SOTS Satria Mega Kencana Tbk. --U9---2 199 0 0 199 0 0 0 0 120.606 186 J 6,300 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 560 555 525 555 -5 62,100 32,821,000 30 47.845 560 J 200 525 B 43,700 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 197 200 196 196 -1 2,718,900 539,276,100 320 111.378 196 T/J 167,000 195 B 92,700 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,970 3,000 2,900 2,900 -70 74,500 218,090,000 124 52.727 2,900 T/J 1,290,500 2,890 B 12,200 316 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 580 J 400 0 B 0 317 STTP Siantar Top Tbk. --U5---2 11,400 10,625 10,625 10,625 -775 2,300 24,437,500 8 6,278.438 10,625 T/J 53,900 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 3,900 J 100 0 B 0 320 SURE Super Energy Tbk. --U2---2 2,860 2,850 2,840 2,840 -20 6,900 19,617,000 2 1,832.258 2,840 T/J 200 2,830 B 2,300 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 95 92 93 1 1,074,000 101,365,900 42 58.125 93 T/J 6,300 91 B 63,500 322 TALF Tunas Alfin Tbk. --U3---2 246 0 0 246 0 0 0 0 62.278 266 J 200 250 B 100 323 TAMA Lancartama Sejati Tbk. --U6---2 186 186 173 174 -12 56,200 9,964,600 33 99.429 180 J 10,000 174 T/B 1,800 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 147 140 137 137 -10 16,200 2,222,400 9 1,251.713 137 T/J 11,702,800 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 585 650 585 650 65 2,400 1,430,000 5 92.199 645 J 1,100 570 B 1,300 326 TCPI Transcoal Pacific Tbk. --U7---2 4,420 4,750 4,420 4,750 330 11,333,500 51,078,940,000 7,609 3,442.029 4,750 T/J 3,000 4,740 B 100 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,585 1,620 1,590 1,620 35 4,900 7,838,000 8 147.945 1,585 J 2,000 1,580 B 1,900 328 TFAS Telefast Indonesia Tbk. --U9---2 166 166 157 157 -9 10,000 1,576,500 10 87.222 157 T/J 127,600 156 B 6,300 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 0 0 242 0 0 0 0 54.840 0 J 0 244 B 6,600 330 TGKA Tigaraksa Satria Tbk. CDU9---2 5,300 6,200 5,500 6,200 900 200 1,170,000 2 5,094.913 6,325 J 100 5,800 B 10,000 331 TIFA Tifa Finance Tbk. --U8---2 191 192 192 192 1 10,000 1,920,000 1 96.000 199 J 100 191 B 10,000 332 TIRA Tira Austenite Tbk --U9---2 276 278 276 276 0 2,400 662,800 8 123.871 276 T/J 12,500 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 141 0 0 141 0 0 0 0 48.982 141 J 14,800 133 B 20,000 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 197 260 197 260 63 23,500 5,598,700 7 173.333 260 T/J 10,000 218 B 800 335 TOTO Surya Toto Indonesia Tbk. --U3---2 216 218 212 212 -4 2,100 451,000 4 687.709 212 T/J 300 210 B 13,200 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,150 8,250 7,950 8,000 -150 4,748,300 38,232,230,000 988 1,850.075 8,000 T/J 28,600 7,975 B 187,400 337 TPMA Trans Power Marine Tbk. --U7---2 240 240 224 226 -14 13,300 3,013,800 15 98.261 278 J 100 226 T/B 600 338 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---2 264 274 250 258 -6 13,278,400 3,469,846,800 1,252 129.000 258 T/J 8,400 256 B 53,500 340 TRIS Trisula International Tbk. --U4---2 274 256 256 256 -18 100 25,600 1 85.333 256 T/J 86,800 0 B 0 341 TRUK Guna Timur Raya Tbk. --U7---2 99 101 99 101 2 244,000 24,374,900 27 43.913 101 T/J 233,700 100 B 61,100 342 TRUS Trust Finance Indonesia Tbk --U8---2 290 280 270 270 -20 200 55,000 2 317.647 270 T/J 7,000 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,120 3,110 3,010 3,110 -10 3,200 9,942,000 3 80.779 3,110 T/J 9,100 3,010 B 100 344 UNIT Nusantara Inti Corpora Tbk --U4---2 149 149 141 141 -8 1,100 163,100 2 3.500 147 J 900 141 T/B 11,500 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 1,685 1,690 0 46,500 78,565,000 13 140.833 1,690 T/J 100,100 1,685 B 300 346 VINS Victoria Insurance Tbk. --U8---2 111 123 107 117 6 66,400 7,607,000 116 111.429 116 J 1,000 112 B 800 347 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 134 J 200 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 74 J 17,900 68 B 2,500 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 590 J 61,200 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 82,000 4,100,000 9 11.111 50 T/J 4,586,300 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 1,100 55,000 4 13.298 50 T/J 3,284,600 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 436 456 428 428 -8 1,100 485,600 5 78.532 428 T/J 11,500 0 B 0 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 170 190 159 188 18 26,300 4,308,200 22 89.191 188 T/J 25,700 0 B 0 354 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 373,200 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 139 144 130 134 -5 108,073,300 14,564,578,900 2,307 477.701 134 T/J 1,070,600 133 B 207,400 356 ZONE Mega Perintis Tbk. --U4---2 418 418 418 418 0 124,000 51,832,000 30 140.268 418 T/J 2,500 414 B 700 Total 831,146,900 366,740,534,600 73,225 1,947,201,000 18,418,900 Jakarta, 08 May 2020 Trading Division