List of Securities Quotation Development Board: Date: Tuesday, 12 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 50 50 50 0 145,300 7,265,000 35 87.719 50 T/J 4,415,800 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 5,900 J 2,400 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 815 845 820 820 5 7,900 6,496,000 20 42.597 825 J 4,000 820 T/B 100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 446 444 432 444 -2 232,700 101,225,000 35 403.636 444 T/J 1,000 432 B 500 5 AGRS Bank IBK Indonesia Tbk. --U8---2 110 109 105 109 -1 3,100 334,700 5 99.091 109 T/J 7,100 105 B 13,600 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 56,000 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 0 200 10,000 2 75.893 50 T/J 1,825,200 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 410 408 408 408 -2 100 40,800 1 53.819 408 T/J 2,900 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 126 140 120 120 -6 97,500 12,083,600 71 60.000 121 J 31,400 120 T/B 17,900 11 ALDO Alkindo Naratama Tbk. --U3---2 420 444 392 392 -28 171,300 71,937,800 7 287.299 410 J 200 392 T/B 500 12 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 400 J 45,500 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 0 0 272 0 0 0 0 41.846 272 J 50,500 256 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 278 268 278 -10 4,300 1,165,400 7 264.762 278 T/J 6,700 268 B 4,200 15 AMAR Bank Amar Indonesia Tbk. --U8---2 165 171 163 171 6 119,000 20,223,500 29 98.276 174 J 18,500 171 T/B 300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 390 J 4,900 372 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,030 2,030 1,995 2,010 -20 31,200 62,452,000 11 105.789 2,010 T/J 1,000 1,995 B 700 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 3,300 165,000 12 125.000 50 T/J 21,656,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 119 128 119 119 0 45,600 5,581,100 16 7.618 119 T/J 2,000 118 B 2,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 740 775 735 775 35 28,088,300 20,935,401,000 1,046 824.328 775 T/J 69,200 770 B 22,300 21 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 198 J 19,400 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---2 600 690 560 605 5 2,400 1,369,000 6 40.333 560 J 97,900 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,395 J 651,000 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 400 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 870 880 870 875 5 309,200 270,338,000 18 4,409.838 875 T/J 49,700 870 B 52,000 28 ASBI Asuransi Bintang Tbk. --U8---2 268 0 0 268 0 0 0 0 203.446 270 J 11,300 250 B 5,200 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 117 120 117 120 3 7,500 897,400 5 80.000 120 T/J 2,500 117 B 100 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 408 428 408 428 20 14,686,000 6,113,537,600 687 407.619 428 T/J 20,700 426 B 22,400 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 0 0 1,995 0 0 0 0 778.406 1,995 J 100 1,865 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 18,100 905,000 6 50.000 50 T/J 6,639,900 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 9,400 470,000 5 57.388 50 T/J 46,813,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 416 414 414 414 -2 15,000 6,210,000 3 305.231 420 J 4,000 406 B 4,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 53 56 51 52 -1 1,245,600 66,262,200 181 20.800 52 T/J 75,000 51 B 166,200 36 BALI Bali Towerindo Sentra Tbk. --U7---2 950 950 950 950 0 200 190,000 2 1,187.500 945 J 3,000 885 B 200 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 600 30,000 2 33.333 50 T/J 55,618,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,000 975 950 975 -25 2,000 1,905,000 6 120.265 970 J 800 950 B 200 39 BBHI Bank Harda Internasional Tbk. --U8---2 64 65 64 64 0 26,300 1,685,300 17 51.200 66 J 3,000 64 T/B 64,700 40 BBLD Buana Finance Tbk. --U8---2 398 0 0 398 0 0 0 0 158.172 392 J 400 372 B 1,500 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 179 179 167 167 -12 8,037,700 1,381,100,000 1,632 139.167 167 T/J 173,300 0 B 0 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 300 15,000 2 45.455 50 T/J 5,621,400 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 204 234 200 232 28 10,322,900 2,304,178,800 1,616 68.235 232 T/J 17,000 230 B 13,300 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 22,600 1,130,000 10 217.306 50 T/J 619,358,600 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 710 710 710 10 100 71,000 1 473.333 710 T/J 2,800 705 B 500 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 246 246 236 236 -10 1,626,300 390,515,400 137 224.762 236 T/J 700 234 B 156,800 48 BFIN BFI Finance Indonesia Tbk. --M8---2 290 300 290 292 2 2,065,600 610,453,400 323 1,496.362 296 J 2,500 292 T/B 31,200 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 2,800 140,000 5 48.544 50 T/J 1,015,900 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 330 344 330 344 14 107,463,700 36,332,617,200 1,528 333.981 344 T/J 7,600 342 B 97,600 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 197 J 100 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 507,900 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 67,500 3,375,000 2 35.714 50 T/J 49,571,700 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 55 52 52 52 -3 200 10,400 2 21.685 52 T/J 664,200 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 64,600 3,230,000 3 41.667 51 J 400 50 T/B 36,300 56 BKSW Bank QNB Indonesia Tbk. --U8---2 64 74 61 68 4 54,600 3,522,600 34 156.035 68 T/J 63,600 62 B 600 57 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,820 J 100 3,250 B 200 58 BLUE Berkah Prima Perkasa Tbk. --U9---2 496 498 492 492 -4 92,900 45,976,000 102 378.462 494 J 3,700 492 T/B 1,300 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 254 254 254 2 20,600 5,232,400 6 79.375 288 J 4,100 258 B 20,000 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,600 130,000 5 0.172 50 T/J 66,698,700 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,340 1,345 1,320 1,340 0 37,648,400 50,419,729,000 996 1,300.971 1,345 J 10,300 1,320 B 3,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 143 133 143 3 42,900 5,867,800 28 81.714 140 J 4,800 134 B 2,000 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 620 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 75 82 70 74 -1 5,719,800 440,551,300 691 18.500 75 J 77,500 74 T/B 252,800 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,500 1,185 B 371,200 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 288,400 14,420,000 20 7.874 50 T/J 38,705,900 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 14,000 930 B 100 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,205 1,205 1,125 1,205 0 272,700 307,161,500 35 61.795 1,205 T/J 65,000 1,155 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 130,233,200 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 148 150 148 150 2 5,300 794,300 6 500.952 150 T/J 21,000 149 B 2,200 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 1,075 910 1,045 70 18,000 17,133,000 23 177.119 1,045 T/J 112,900 945 B 100 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 14,995,600 749,780,000 138 2.902 50 T/J 181,103,100 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 61 57 57 -1 5,008,700 290,513,600 16 43.846 58 J 300 57 T/B 1,900 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 1,500 75,000 4 29.762 50 T/J 1,313,000 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,200 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. --U9---2 326 326 318 318 -8 57,230,300 18,538,578,000 1,152 308.738 318 T/J 123,900 316 B 382,000 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 362 388 0 9,154,100 3,533,752,600 17 708.844 390 J 700 386 B 5,000 80 CASS Cardig Aero Services Tbk. --U7---2 400 372 372 372 -28 1,400 520,800 5 93.000 372 T/J 9,000 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 119 119 113 113 -6 1,832,200 212,174,200 333 70.625 113 T/J 69,300 112 B 233,000 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 242 244 -4 318,800 78,461,000 56 97.600 250 J 50,200 244 T/B 52,800 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 56 52 54 0 1,012,000 54,868,300 53 345.600 54 T/J 867,400 53 B 1,665,100 84 CINT Chitose Internasional Tbk. XDU5---2 280 278 262 278 -2 176,500 47,563,600 16 84.242 280 J 62,600 262 B 19,000 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 2,500 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 1,945 2,000 1,960 2,000 55 2,300 4,592,000 12 1,111.111 1,985 J 3,200 1,825 B 100 88 CLPI Colorpak Indonesia Tbk. --U9---2 670 670 640 655 -15 700 458,500 3 327.500 690 J 1,000 660 B 600 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---2 252 0 0 252 0 0 0 0 458.182 250 J 300 240 B 1,000 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 0 0 815 0 0 0 0 411.616 835 J 1,500 0 B 0 93 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 52,415,600 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 2 40.000 50 T/J 10,826,600 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 700 35,000 5 16.667 50 T/J 864,400 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 172 177 0 634,500 111,683,100 58 90.306 177 T/J 15,600 174 B 200 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 274 274 256 256 -18 2,556,000 655,229,800 285 204.800 256 T/J 195,600 0 B 0 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 2,700 135,000 5 2.105 50 T/J 105,300 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 218 224 204 218 0 15,291,700 3,386,116,800 1,251 213.725 218 T/J 46,000 210 B 400 100 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---2 104 105 99 99 -5 4,114,400 415,020,100 1,781 66.000 100 J 222,000 99 T/B 1,282,600 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,840 1,835 1,835 -10 3,100 5,696,000 2 3,683.112 1,835 T/J 400 1,830 B 1,700 103 DFAM Dafam Property Indonesia Tbk. --U9---2 374 380 366 380 6 800 302,600 3 330.435 378 J 100 354 B 100 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 2,120 J 100 1,700 B 1,200 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 870 875 840 850 -20 355,300 301,707,500 13 28.814 850 T/J 11,500 830 B 4,900 106 DKFT Central Omega Resources Tbk. --M2---2 96 98 91 91 -5 5,623,700 521,350,700 397 233.753 92 J 55,300 91 T/B 603,900 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 106 106 99 100 -6 8,698,600 870,174,300 344 43.478 102 J 277,600 100 T/B 2,524,500 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,540 3,530 3,410 3,530 -10 600 2,095,000 6 3,100.871 3,540 J 2,100 3,410 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,600 J 200 0 B 0 110 DWGL Dwi Guna Laksana Tbk. --U9---2 212 232 208 216 4 2,100 445,600 5 144.000 216 T/J 6,200 202 B 2,600 111 EAST Eastparc Hotel Tbk. --M9---2 56 57 54 54 -2 554,800 30,146,400 90 40.602 55 J 375,700 54 T/B 66,700 112 ECII Electronic City Indonesia Tbk. --U9---2 670 665 665 665 -5 400 266,000 1 16.420 670 J 100,000 650 B 2,000 113 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 199 J 41,000 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 59,800 2,990,000 18 4.169 50 T/J 8,037,700 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 119 120 111 111 -8 16,541,800 1,866,430,000 1,270 30.000 111 T/J 465,300 0 B 0 116 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,875 2,030 1,870 1,975 100 308,200 595,516,000 88 1,381.805 1,975 T/J 9,700 1,970 B 2,300 117 ERTX Eratex Djaja Tbk. --U4---2 129 0 0 129 0 0 0 0 54.751 128 J 800 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 157 157 157 -5 5,100 800,700 3 96.319 162 J 266,100 157 T/B 96,800 119 ESTA Esta Multi Usaha Tbk. --U9---2 101 108 97 101 0 954,900 98,931,400 248 84.167 101 T/J 1,100 100 B 10,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,000 1,005 930 950 -50 40,400 39,537,000 28 2,988.079 995 J 100 950 T/B 2,500 121 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---2 116 119 113 113 -3 864,200 98,799,000 155 22.600 114 J 20,000 113 T/B 102,400 123 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,680 J 1,100 2,480 B 200 124 FITT Hotel Fitra International Tbk. --U9---2 55 56 54 55 0 600 32,900 5 53.922 55 T/J 6,900 53 B 2,700 125 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 91 86 86 0 211,600 18,802,600 47 63.704 87 J 1,400 86 T/B 500 127 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 105 J 100 81 B 1,100 128 FPNI Lotte Chemical Titan Tbk. --U3---2 85 84 83 84 -1 68,900 5,774,900 14 25.479 84 T/J 61,400 83 B 106,100 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 104 105 0 50,000 5,239,700 4 95.455 105 T/J 379,200 102 B 30,100 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 56 52 52 -1 1,234,300 66,044,800 236 32.500 53 J 32,200 52 T/B 134,700 131 GEMA Gema Grahasarana Tbk. --U9---2 346 346 346 346 0 100 34,600 1 768.889 346 T/J 9,900 328 B 10,000 132 GGRP Gunung Raja Paksi Tbk. --U3---2 278 0 0 278 0 0 0 0 33.095 330 J 1,300 0 B 0 133 GLOB Global Teleshop Tbk. --U9---2 240 270 224 238 -2 35,200 7,944,600 6 20.696 230 J 7,100 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 196 230 183 230 34 896,600 186,055,900 284 101.770 232 J 10,000 230 T/B 24,700 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 181 180 181 1 16,500 2,973,000 5 107.101 186 J 3,400 180 B 258,000 137 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. --U8---2 113 0 0 113 0 0 0 0 9.091 112 J 7,100 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 80 80 0 3,300 264,000 4 69.565 80 T/J 57,300 77 B 100 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 131.579 50 T/J 7,802,900 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 204 0 0 204 0 0 0 0 185.455 200 J 20,900 190 B 900 142 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 0 800 40,000 1 38.462 50 T/J 42,493,600 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 308 J 1,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 57 55 55 55 -2 2,000 110,000 3 105.574 56 J 20,100 55 T/B 10,400 147 IFSH Ifishdeco Tbk. --U2---2 300 0 0 300 0 0 0 0 68.182 300 J 116,600 280 B 200 148 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---2 322 336 316 320 -2 4,632,100 1,516,807,200 627 266.667 324 J 116,300 320 T/B 174,700 150 IKBI Sumi Indo Kabel Tbk. --U4---2 210 0 0 210 0 0 0 0 19.045 250 J 500 214 B 100 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,075 1,070 1,075 -5 640,100 687,026,000 19 282.895 1,075 T/J 1,300 1,070 B 4,800 152 INAI Indal Aluminium Industry Tbk. --U3---2 330 352 332 332 2 5,400 1,794,800 5 121.212 366 J 400 332 T/B 700 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 51 50 50 0 561,100 28,056,100 22 40.650 50 T/J 1,797,300 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 80 90 76 76 -4 595,600 50,091,800 96 69.091 78 J 1,000 76 T/B 130,900 155 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 3,700 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 308 298 298 298 -10 1,000 298,000 1 119.200 298 T/J 16,100 288 B 10,000 157 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 700 700 0 100 70,000 1 666.667 700 T/J 3,600 675 B 100 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,690 3,600 3,630 -40 802,300 2,950,605,000 245 1,315.217 3,630 T/J 3,100 3,580 B 300 159 INRU Toba Pulp Lestari Tbk. --U3---2 920 920 920 920 0 400 368,000 1 9.340 870 J 2,900 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 242 258 252 252 10 11,900 3,010,800 2 177.639 258 J 23,000 252 T/B 25,100 161 INTD Inter Delta Tbk --U9---2 234 248 248 248 14 100 24,800 1 76.377 218 J 38,600 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 334 378 320 346 12 16,266,400 5,813,899,600 2,387 21.098 346 T/J 131,800 344 B 170,200 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 190 175 184 5 130,200 23,444,600 40 48.421 185 J 100,500 177 B 1,000 164 IRRA Itama Ranoraya Tbk. --U9---2 545 545 530 535 -10 3,109,400 1,664,850,000 269 143.048 540 J 94,200 535 T/B 1,700 165 ITIC Indonesian Tobacco Tbk. --U5---2 2,380 2,570 2,230 2,430 50 5,174,600 12,517,498,000 4,146 1,104.545 2,440 J 55,500 2,430 T/B 20,000 166 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---2 102 105 95 96 -6 3,035,300 290,023,200 356 39.024 96 T/J 650,300 95 B 3,000,000 168 JAYA Armada Berjaya Trans Tbk. --U7---2 61 62 57 58 -3 237,600 13,759,700 20 20.139 59 J 5,000 58 T/B 43,200 169 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 160,422,900 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 515 515 515 -35 300 154,500 2 292.132 550 J 5,000 515 T/B 200 172 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 173 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 218 264 204 248 30 150,900 31,150,800 54 177.143 248 T/J 51,700 204 B 800 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 925 B 100 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 765 755 755 -10 136,700 104,478,000 20 1,677.778 760 J 28,500 755 T/B 15,100 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 55 50 50 0 40,800 2,040,600 11 8.464 50 T/J 52,600 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 11,000 550,000 13 33.333 50 T/J 1,236,400 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 306 318 296 298 -8 31,247,100 9,536,659,400 3,314 298.000 298 T/J 234,300 296 B 1,043,300 179 KBLM Kabelindo Murni Tbk. --U4---2 328 310 306 306 -22 71,900 22,124,400 26 10.200 306 T/J 37,500 0 B 0 180 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 360 J 270,000 0 B 0 181 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 182 KDSI Kedawung Setia Industrial Tbk. --U3---2 730 745 735 740 10 1,200 887,000 5 185.000 740 T/J 600 690 B 5,100 183 KEJU Mulia Boga Raya Tbk. --U5---2 720 0 0 720 0 0 0 0 96.000 720 J 1,100 705 B 100 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 56 50 50 0 45,000 2,405,000 5 1.818 50 T/J 456,200 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 188 194 190 190 2 1,700 323,400 3 63.333 190 T/J 200 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,800 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 262 280 262 262 0 500 134,400 4 57.205 276 J 100 262 T/B 1,100 188 KOIN Kokoh Inti Arebama Tbk --U9---2 120 112 112 112 -8 1,200 134,400 2 75.765 125 J 100 112 T/B 1,200 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 400 B 2,200 190 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 540 540 -5 28,500 15,424,000 8 136.709 545 J 6,200 530 B 200 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 11,400 570,000 3 29.762 50 T/J 1,405,700 0 B 0 192 KPIG MNC Land Tbk. --M9---2 114 114 112 113 -1 1,076,800 121,709,100 40 243.152 113 T/J 975,200 112 B 400,500 193 KRAH Grand Kartech Tbk. --U4---2 460 0 0 460 0 0 0 0 167.273 460 J 4,000 430 B 1,700 194 LAND Trimitra Propertindo Tbk. --U6---2 210 196 196 196 -14 225,400 44,178,400 20 50.256 196 T/J 425,700 0 B 0 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,365,900 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---2 376 370 368 370 -6 25,000 9,210,000 2 177.885 358 J 12,000 0 B 0 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 15.714 50 J 2,132,900 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 83 79 81 -3 3,000 238,600 4 11.819 81 T/J 14,000 79 B 300 200 LMSH Lionmesh Prima Tbk. --U3---2 238 0 0 238 0 0 0 0 33.056 272 J 500 222 B 1,900 201 LPIN Multi Prima Sejahtera Tbk --U4---2 238 238 222 222 -16 1,000 236,400 4 101.263 222 T/J 36,400 0 B 0 202 LPLI Star Pacific Tbk --U9---2 66 64 63 63 -3 24,100 1,522,400 3 1.944 70 J 100 62 B 35,100 203 LPPS Lippo Securities Tbk. --U8---2 76 75 71 75 -1 13,400 961,300 10 5.094 75 T/J 89,800 71 B 21,600 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 148 148 148 -8 700 103,600 2 16.444 148 T/J 9,900 146 B 100 205 LUCK Sentral Mitra Informatika Tbk. CDU9---2 346 350 326 338 -8 764,700 259,507,800 114 118.182 340 J 18,200 338 T/B 34,200 206 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 34,275,700 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,440 2,540 2,330 2,420 -20 905,400 2,197,011,000 679 115.238 2,420 T/J 5,000 2,340 B 7,100 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,670 J 200 1,565 B 100 210 MARI Mahaka Radio Integra Tbk. --M9---2 137 138 129 138 1 1,600 208,100 4 184.000 138 T/J 10,500 130 B 100 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,620 1,600 1,600 0 13,500 21,633,500 12 123.077 1,610 J 2,500 1,600 T/B 100 212 MCAS M Cash Integrasi Tbk. --U9---2 850 860 795 795 -55 306,600 247,150,500 180 57.401 795 T/J 47,700 0 B 0 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,210 1,220 1,175 1,175 -35 38,146,600 45,812,087,000 2,106 306.395 1,210 J 1,000 1,175 T/B 2,077,500 214 MDKI Emdeki Utama Tbk. XDU3---2 127 130 120 129 2 77,300 10,004,800 28 30.188 130 J 18,600 127 B 6,100 215 MERK Merck Tbk. --U5---2 2,070 2,070 2,030 2,040 -30 7,300 14,850,000 13 5,378.754 2,040 T/J 100 2,030 B 4,600 216 MFIN Mandala Multifinance Tbk. --U8---2 965 990 965 965 0 10,300 9,946,500 5 989.744 965 T/J 242,000 900 B 5,300 217 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 545 570 545 560 15 600 335,500 4 280.000 555 J 700 520 B 1,100 218 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---2 318 320 312 312 -6 3,300 1,041,600 8 63.673 318 J 158,100 312 T/B 3,100 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 509.091 1,450 J 299,800 1,400 B 500,000 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 6,500 325,000 6 238.095 50 T/J 716,700 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,639,700 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 10,191,300 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---2 500 510 496 500 0 7,320,600 3,690,681,200 307 83.507 505 J 50,000 500 T/B 1,900 227 MMLP Mega Manunggal Property Tbk. --M6---2 139 139 134 135 -4 39,200 5,303,500 12 23.077 136 J 1,000 135 T/B 11,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 3,200 1,060 B 500 229 MPOW Megapower Makmur Tbk. --U7---2 63 63 60 63 0 56,500 3,412,400 30 31.500 62 J 800 60 B 900 230 MPRO Maha Properti Indonesia Tbk. --U6---2 720 720 720 720 0 200 144,000 1 654.545 880 J 100 720 T/B 900 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,950 J 300 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 318 320 300 318 0 174,900 55,211,200 38 63.600 318 T/J 420,400 316 B 10,000 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 83,427,100 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 192 220 179 180 -12 212,900 38,383,100 108 56.250 180 T/J 31,300 179 B 300 235 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 236 MTSM Metro Realty Tbk. --U6---2 200 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 57 51 53 2 35,900 1,831,700 6 53.000 53 T/J 25,800 51 B 5,000 238 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---2 185 180 173 173 -12 19,005,500 3,287,955,000 11 167.961 173 T/J 5,500 0 B 0 241 NATO Nusantara Properti Internasional Tbk. --U9---2 410 384 382 382 -28 8,184,700 3,126,556,400 32 370.874 382 T/J 2,169,100 0 B 0 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 116 0 0 116 0 0 0 0 69.048 154 J 2,200 115 B 200 243 NFCX NFC Indonesia Tbk. --U9---2 1,680 1,570 1,570 1,570 -110 36,600 57,462,000 7 84.865 1,680 J 1,999,600 0 B 0 244 NICK Charnic Capital Tbk. --U9---2 338 318 318 318 -20 100 31,800 1 159.000 316 J 2,500 0 B 0 245 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 139 0 0 139 0 0 0 0 132.381 139 J 4,900 0 B 0 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 54,159,600 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 384 384 370 370 -14 300 113,800 3 194.737 368 J 100 360 B 5,000 249 OCAP Onix Capital Tbk. --U9---2 158 208 168 168 10 5,200 888,600 6 84.000 159 J 6,000 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 76 86 71 79 3 8,614,100 702,980,400 909 197.653 81 J 50,100 79 T/B 544,900 251 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 10,000 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 99 89 91 1 6,623,700 623,250,000 512 67.407 91 T/J 63,600 90 B 73,200 253 PALM Provident Agro Tbk. --U1---2 180 180 180 180 0 200 36,000 1 49.198 236 J 1,000 170 B 1,500 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 69 65 65 -4 1,300 85,700 9 60.185 65 T/J 300 0 B 0 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 0 0 220 0 0 0 0 146.667 220 J 5,000 206 B 300 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 444 550 416 450 6 15,700 7,820,800 16 225.000 460 J 100 440 B 500 257 PEGE Panca Global Kapital Tbk. --U9---2 174 0 0 174 0 0 0 0 375.924 170 J 400 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,070 1,070 1,000 1,040 -30 17,900 18,652,000 28 86.811 1,040 T/J 82,400 1,005 B 12,400 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 320 J 1,700 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 200 200 186 186 -14 288,900 54,533,100 56 28.615 186 T/J 9,996,900 0 B 0 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 10,100 505,000 41 12.500 50 T/J 1,994,200 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---2 129 130 128 128 -1 46,200 5,916,500 9 102.400 130 J 80,500 128 T/B 1,188,100 264 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 73 73 68 68 -5 21,000 1,429,000 20 50.370 68 T/J 291,300 0 B 0 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,065 1,110 1,005 1,070 5 14,200 14,520,500 23 65.443 1,070 T/J 5,000 995 B 1,100 267 POLU Golden Flower Tbk. --U4---2 645 745 600 745 100 3,900 2,529,000 9 258.681 745 T/J 1,000 600 B 6,800 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 30,000 1,500,000 3 0.429 50 T/J 293,600 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 31.736 50 T/J 36,511,700 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 580 J 100 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 9,984,000 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 600 615 595 595 -5 1,048,200 629,682,000 226 39.667 600 J 74,200 595 T/B 169,600 273 PRIM Royal Prima Tbk. --U9---2 290 270 270 270 -20 3,707,000 1,000,890,000 9 54.000 298 J 500 0 B 0 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 188 189 -1 11,402,400 2,156,763,500 1,209 613.178 189 T/J 33,000 188 B 380,400 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 130 135 135 135 5 100 13,500 1 13.500 131 J 100 121 B 100 276 PSGO Palma Serasih Tbk. --U1---2 105 110 98 110 5 7,300 723,000 15 104.762 110 T/J 18,800 98 B 200 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,441,000 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 870 870 850 850 -20 1,660,000 1,424,648,500 110 130.769 855 J 155,800 850 T/B 275,700 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 305.882 4,550 J 1,000 3,630 B 100 280 PURA Putra Rajawali Kencana Tbk. --U7---2 76 79 71 79 3 162,885,700 12,295,067,400 10,436 75.238 79 T/J 2,062,000 78 B 244,100 281 PYFA Pyridam Farma Tbk --U5---2 240 238 224 224 -16 222,500 50,070,400 31 219.522 234 J 1,000 224 T/B 63,600 282 REAL Repower Asia Indonesia Tbk. --U6---2 50 51 50 50 0 32,558,900 1,634,326,200 1,948 50.000 51 J 8,837,500 50 T/B 14,670,200 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 206 204 195 204 -2 500 99,500 4 83.589 202 J 1,300 196 B 700 284 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---2 428 428 428 428 0 353,800 151,426,400 99 262.577 428 T/J 1,700 426 B 200 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 30,200 1,510,000 3 79.834 51 J 102,000 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 256 288 240 240 -16 681,400 179,854,400 298 240.000 250 J 1,000 0 B 0 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 186 190 178 178 -8 69,800 12,698,000 20 71.200 180 J 50,000 178 T/B 100 289 SAFE Steady Safe Tbk --U7---2 188 190 188 188 0 278,000 52,466,100 58 18.927 188 T/J 500 187 B 1,000 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 145 131 131 -4 3,100 408,000 6 163.750 132 J 100,100 130 B 100 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,455 J 900 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,338,500 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 127 130 119 125 -2 12,484,800 1,529,971,600 591 119.048 125 T/J 34,700 124 B 25,400 294 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 10,000 500,000 1 27.536 50 T/J 817,500 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 690 690 685 685 -5 2,100 1,439,000 3 364.362 685 T/J 400 680 B 1,600 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,000 J 100 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 665 665 625 655 -10 71,900 47,241,000 72 467.857 655 T/J 2,300 625 B 700 299 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 1,200 1,280 -5 15,300 18,384,500 21 1,185.185 1,200 J 27,800 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 2,200 0 B 0 302 SKBM Sekar Bumi Tbk. --U5---2 264 330 264 330 66 4,600 1,221,000 4 286.957 328 J 4,200 326 B 200 303 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 304 SKRN Superkrane Mitra Utama Tbk. --M6---2 510 520 498 510 0 371,600 188,228,200 23 72.857 510 T/J 400 498 B 134,900 305 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 5,075 5,075 4,910 5,050 -25 216,100 1,076,521,500 51 4,391.304 5,075 J 2,300 5,050 T/B 300 307 SMAR Smart Tbk. --U1---2 3,000 2,980 2,950 2,980 -20 400 1,187,000 4 984.603 2,980 T/J 100 2,970 B 100 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 80 80 80 -5 18,700 1,496,000 2 10.136 88 J 5,800 0 B 0 309 SMMT Golden Eagle Energy Tbk. --U2---2 85 84 80 80 -5 12,500 1,001,600 8 187.161 84 J 29,600 80 T/B 1,700 310 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 0 151.449 416 J 8,600 390 B 1,000 312 SOTS Satria Mega Kencana Tbk. --U9---2 199 0 0 199 0 0 0 0 120.606 186 J 100 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 540 540 510 530 -10 6,000 3,201,000 22 45.690 550 J 2,600 530 T/B 88,900 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 200 190 195 -5 1,239,000 243,339,200 151 110.809 196 J 100 195 T/B 38,000 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,880 2,910 2,870 2,870 -10 84,000 242,911,000 75 52.182 2,870 T/J 2,700 2,860 B 2,700 316 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 2,300 0 B 0 317 STTP Siantar Top Tbk. --U5---2 9,900 11,000 9,900 10,200 300 4,200 42,022,500 14 6,027.300 10,200 T/J 800 9,900 B 100 318 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 2,890 2,890 2,890 2,890 0 100 289,000 1 1,864.516 2,890 T/J 33,200 2,880 B 2,100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 93 88 89 -1 726,400 65,933,100 84 55.625 89 T/J 206,100 88 B 128,100 322 TALF Tunas Alfin Tbk. --U3---2 268 278 268 270 2 300 81,600 3 68.354 270 T/J 4,500 250 B 100 323 TAMA Lancartama Sejati Tbk. --U6---2 174 174 164 174 0 20,300 3,331,800 4 99.429 172 J 9,300 166 B 1,000 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 128 120 120 120 -8 9,400 1,128,000 5 1,096.391 120 T/J 15,193,100 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 605 600 605 0 3,100 1,862,500 6 85.816 605 T/J 1,500 600 B 100 326 TCPI Transcoal Pacific Tbk. --U7---2 5,000 5,175 4,700 4,800 -200 10,341,800 51,722,612,500 6,879 3,478.261 4,850 J 14,600 4,800 T/B 10,000 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 0 0 1,620 0 0 0 0 147.945 1,620 J 2,100 1,615 B 1,900 328 TFAS Telefast Indonesia Tbk. --U9---2 157 157 147 157 0 68,500 10,674,100 21 87.222 157 T/J 4,000 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 302 226 302 60 13,000 3,166,000 2 68.437 302 T/J 5,000 300 B 100 330 TGKA Tigaraksa Satria Tbk. CDU9---2 7,100 7,450 7,125 7,150 50 4,000 29,135,000 23 5,875.586 7,400 J 600 7,150 T/B 900 331 TIFA Tifa Finance Tbk. --U8---2 195 199 193 199 4 90,200 17,409,200 4 99.500 210 J 2,000 194 B 10,000 332 TIRA Tira Austenite Tbk --U9---2 276 278 276 278 2 200 55,400 2 124.768 278 T/J 30,000 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 133 142 125 142 9 27,700 3,471,100 8 49.329 140 J 1,200 127 B 1,000 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 0 0 260 0 0 0 0 173.333 294 J 1,000 0 B 0 335 TOTO Surya Toto Indonesia Tbk. --U3---2 232 238 216 230 -2 56,200 12,488,000 32 746.099 232 J 15,900 220 B 100 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,450 7,450 7,050 7,275 -175 4,207,000 30,108,350,000 1,474 1,682.412 7,275 T/J 787,100 7,200 B 100 337 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 278 J 200 226 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---2 254 262 252 254 0 13,172,900 3,369,909,200 517 127.000 254 T/J 219,800 252 B 1,000 340 TRIS Trisula International Tbk. --U4---2 256 292 240 282 26 72,300 17,925,800 12 94.000 282 T/J 5,300 0 B 0 341 TRUK Guna Timur Raya Tbk. --U7---2 101 101 100 101 0 418,500 42,191,200 50 43.913 102 J 144,200 101 T/B 35,400 342 TRUS Trust Finance Indonesia Tbk --U8---2 252 310 236 310 58 2,500 605,400 4 364.706 308 J 7,000 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,000 2,890 3,000 -100 26,900 79,545,000 27 77.922 3,000 T/J 300 0 B 0 344 UNIT Nusantara Inti Corpora Tbk --U4---2 137 162 138 138 1 147,300 21,508,300 14 3.426 150 J 1,000 138 T/B 15,000 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 1,680 1,690 0 41,700 70,427,500 13 140.833 1,685 J 3,100 1,675 B 2,400 346 VINS Victoria Insurance Tbk. --U8---2 111 117 108 114 3 6,300 703,400 21 108.571 113 J 13,000 107 B 500 347 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 135 J 9,700 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 79 J 100 68 B 2,500 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 590 J 1,100 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 501,500 25,075,000 8 11.111 50 T/J 4,701,500 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 2,230,200 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 448 466 466 466 18 100 46,600 1 85.505 440 J 12,000 0 B 0 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 198 198 198 0 100 19,800 1 93.935 194 J 25,000 0 B 0 354 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 161,800 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 140 160 138 152 12 200,793,300 30,239,997,200 5,933 541.870 153 J 281,500 152 T/B 469,600 356 ZONE Mega Perintis Tbk. --U4---2 418 418 414 414 -4 102,900 42,828,000 37 138.926 414 T/J 8,300 412 B 1,000 Total 987,611,300 387,396,416,100 65,776 1,896,331,900 35,429,600 Jakarta, 12 May 2020 Trading Division