List of Securities Quotation Development Board: Date: Wednesday, 13 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 0 226,700 11,335,000 41 87.719 50 T/J 6,520,500 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 5,500 J 1,000 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 820 815 770 810 -10 10,200 7,916,000 9 42.078 820 J 5,000 810 T/B 700 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 444 446 430 442 -2 232,900 100,895,000 37 401.818 442 T/J 300 432 B 300 5 AGRS Bank IBK Indonesia Tbk. --U8---2 109 109 109 109 0 6,200 675,800 3 99.091 109 T/J 10,800 102 B 2,100 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 400 20,000 4 188.516 50 T/J 96,000 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 0 700 35,000 7 75.893 50 T/J 2,249,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 406 J 2,000 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 120 122 112 112 -8 308,700 34,801,300 65 56.000 113 J 68,600 112 T/B 300 11 ALDO Alkindo Naratama Tbk. --U3---2 392 420 410 420 28 200 83,000 2 307.821 418 J 600 368 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 400 400 400 400 0 300 120,000 3 67.340 398 J 4,600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 0 0 272 0 0 0 0 41.846 272 J 50,000 0 B 0 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 278 260 278 0 8,900 2,331,200 9 264.762 270 J 9,100 0 B 0 15 AMAR Bank Amar Indonesia Tbk. --U8---2 171 170 167 170 -1 38,700 6,482,700 14 97.701 171 J 10,000 168 B 3,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 390 J 4,900 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,010 2,030 2,020 2,030 20 189,600 382,993,000 5 106.842 2,030 T/J 4,400 2,020 B 300 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 41,600 2,080,000 9 125.000 50 T/J 17,781,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 119 118 111 111 -8 147,200 16,486,600 47 7.106 111 T/J 1,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 775 820 770 820 45 18,277,900 14,478,389,000 2,162 872.192 820 T/J 22,500 815 B 20,000 21 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 195 J 40,000 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---2 605 0 0 605 0 0 0 0 40.333 600 J 50,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 2,943,400 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---2 875 880 875 880 5 74,800 65,793,500 18 4,435.037 880 T/J 38,400 875 B 345,200 28 ASBI Asuransi Bintang Tbk. --U8---2 268 250 250 250 -18 100 25,000 1 189.782 270 J 12,700 250 T/B 5,100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 123 112 112 -8 22,900 2,582,500 21 74.667 119 J 500 112 T/B 5,900 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 428 434 426 426 -2 9,051,200 3,895,600,400 501 405.714 428 J 2,500 426 T/B 129,700 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,995 1,995 1,995 0 100 199,500 1 778.406 1,995 T/J 20,900 1,860 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 200 10,000 2 50.000 50 T/J 8,018,900 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 2 57.388 50 T/J 42,290,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 414 418 418 418 4 30,000 12,540,000 10 308.180 418 T/J 18,700 402 B 20,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 52 53 51 52 0 235,400 12,319,300 33 20.800 52 T/J 121,700 51 B 351,300 36 BALI Bali Towerindo Sentra Tbk. --U7---2 950 940 900 940 -10 600 560,000 2 1,175.000 930 J 100 900 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 400 20,000 4 33.333 50 T/J 57,233,900 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 975 1,145 975 1,000 25 2,400 2,457,500 8 123.349 1,000 T/J 2,000 930 B 500 39 BBHI Bank Harda Internasional Tbk. --U8---2 64 66 62 65 1 19,800 1,294,200 13 52.000 67 J 5,500 65 T/B 10,100 40 BBLD Buana Finance Tbk. --U8---2 398 0 0 398 0 0 0 0 158.172 392 J 400 372 B 2,500 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 167 165 156 163 -4 5,393,200 858,226,200 616 135.833 163 T/J 38,000 160 B 30,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 500 25,000 5 45.455 50 T/J 5,670,200 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 232 242 218 240 8 7,335,600 1,709,645,600 963 70.588 240 T/J 543,300 238 B 125,500 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,800 140,000 5 217.306 50 T/J 621,433,400 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 710 0 0 710 0 0 0 0 473.333 665 J 200 0 B 0 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 236 236 222 228 -8 4,380,500 1,002,574,400 339 217.143 228 T/J 67,600 226 B 141,100 48 BFIN BFI Finance Indonesia Tbk. --M8---2 292 298 288 294 2 148,100 43,281,400 59 1,506.611 294 T/J 148,300 292 B 69,100 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 100 5,000 1 48.544 50 T/J 1,000,000 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 344 356 342 356 12 74,358,300 25,938,207,400 1,424 345.631 356 T/J 83,900 354 B 55,200 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 5,400 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 424,600 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 56,840,200 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 52 50 50 50 -2 37,800 1,890,000 5 20.851 50 T/J 486,300 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 1,100 55,000 4 41.667 51 J 231,200 0 B 0 56 BKSW Bank QNB Indonesia Tbk. --U8---2 68 78 64 64 -4 52,400 3,477,300 57 146.856 67 J 20,000 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 58 BLUE Berkah Prima Perkasa Tbk. --U9---2 492 496 490 494 2 122,700 60,394,400 122 380.000 494 T/J 3,400 492 B 1,400 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 250 240 246 -8 21,500 5,289,600 3 76.875 286 J 100 248 B 2,400 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,400 120,000 2 0.172 50 T/J 59,922,900 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,340 1,375 1,340 1,360 20 47,060,300 64,363,139,000 1,744 1,320.388 1,360 T/J 44,200 1,350 B 1,213,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 143 142 134 142 -1 15,100 2,033,700 13 81.143 142 T/J 22,900 135 B 4,900 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 74 76 71 74 0 1,074,500 79,344,200 173 18.500 75 J 71,500 74 T/B 432,200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 106,200 1,185 B 311,800 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 3,322,200 166,110,000 18 7.874 50 T/J 36,898,600 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 1,200 1,200 1,200 -5 200 240,000 2 61.538 1,200 T/J 4,600 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 50 50 50 0 200 10,000 2 383.083 50 T/J 128,217,300 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 150 180 145 145 -5 29,600 4,567,100 12 484.253 174 J 6,100 146 B 100 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 1,020 975 1,005 -40 19,200 18,808,000 29 170.339 1,000 J 800 980 B 100 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,375,500 68,775,000 86 2.902 50 T/J 293,568,100 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 59 57 57 0 6,800 393,900 7 43.846 57 T/J 500 56 B 300 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 2,200 110,000 3 29.762 50 T/J 1,564,400 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 1,000 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. --U9---2 318 318 314 314 -4 51,064,900 16,089,048,200 692 304.854 316 J 54,000 314 T/B 71,600 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 430 J 50,000 362 B 600 80 CASS Cardig Aero Services Tbk. --U7---2 372 350 350 350 -22 2,300 805,000 4 87.500 350 T/J 8,800 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 113 120 106 110 -3 916,700 101,238,900 200 68.750 112 J 5,000 107 B 5,000 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 244 252 244 248 4 218,400 53,813,000 37 99.200 250 J 42,000 248 T/B 32,300 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 53 53 -1 897,900 47,591,000 43 339.200 54 J 391,700 53 T/B 640,400 84 CINT Chitose Internasional Tbk. XDU5---2 278 276 264 276 -2 64,800 17,543,400 10 83.636 276 T/J 700 260 B 24,300 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 1,580 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 2,000 1,995 1,995 1,995 -5 100 199,500 1 1,108.333 2,000 J 400 1,920 B 200 88 CLPI Colorpak Indonesia Tbk. --U9---2 655 700 660 660 5 46,200 32,060,000 16 330.000 665 J 1,000 660 T/B 6,600 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---2 252 260 260 260 8 100 26,000 1 472.727 256 J 900 240 B 100 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 0 0 815 0 0 0 0 411.616 845 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 52,427,400 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 8,334,800 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 300 15,000 1 16.667 50 T/J 974,900 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 173 177 0 330,700 58,384,900 32 90.306 178 J 18,100 177 T/B 301,200 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 256 260 240 260 4 2,184,200 528,543,400 267 208.000 260 T/J 5,100 256 B 1,600 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 2,600 130,000 4 2.105 50 T/J 101,000 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 218 224 208 224 6 14,648,400 3,214,780,600 1,422 219.608 224 T/J 140,400 222 B 3,700 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 52,500 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 99 108 99 101 2 5,840,000 606,859,500 827 67.333 102 J 33,700 101 T/B 71,800 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,835 1,830 1,825 1,825 -10 6,600 12,055,500 4 3,663.040 1,825 T/J 500 1,820 B 2,200 103 DFAM Dafam Property Indonesia Tbk. --U9---2 380 0 0 380 0 0 0 0 330.435 380 J 25,500 0 B 0 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 0 J 0 1,700 B 1,200 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 850 890 795 795 -55 867,000 726,540,500 76 26.949 795 T/J 269,600 0 B 0 106 DKFT Central Omega Resources Tbk. --M2---2 91 93 89 91 0 1,787,500 162,431,600 161 233.753 92 J 10,100 91 T/B 93,900 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 101 97 99 -1 351,900 34,711,600 78 43.043 100 J 10,100 99 T/B 2,300 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,530 3,530 3,530 0 300 1,059,000 1 3,100.871 3,530 T/J 300 3,450 B 2,000 109 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---2 216 216 216 216 0 200 43,200 2 144.000 214 J 2,500 0 B 0 111 EAST Eastparc Hotel Tbk. --M9---2 54 55 52 53 -1 1,349,600 72,197,400 88 39.850 53 T/J 2,056,200 52 B 214,200 112 ECII Electronic City Indonesia Tbk. --U9---2 665 0 0 665 0 0 0 0 16.420 665 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 24,900 1,245,000 13 4.169 50 T/J 10,449,100 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 111 132 104 105 -6 202,448,900 23,822,253,200 13,715 28.378 106 J 302,000 105 T/B 1,876,100 116 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,975 1,980 1,970 1,970 -5 105,800 208,827,000 68 1,378.307 1,980 J 1,100 1,970 T/B 700 117 ERTX Eratex Djaja Tbk. --U4---2 129 128 127 127 -2 700 89,400 5 53.902 127 T/J 12,800 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 157 151 150 150 -7 52,300 7,847,700 17 92.025 157 J 27,700 149 B 41,400 119 ESTA Esta Multi Usaha Tbk. --U9---2 101 101 98 98 -3 239,300 23,749,800 62 81.667 100 J 2,000 98 T/B 73,800 120 FAST Fast Food Indonesia Tbk. --U9---2 950 980 950 950 0 20,400 19,545,500 12 2,988.079 995 J 200 965 B 200 121 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. --U2---2 113 116 111 114 1 966,900 109,460,300 285 22.800 114 T/J 43,200 113 B 136,700 123 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,980 J 300 2,480 B 200 124 FITT Hotel Fitra International Tbk. --U9---2 55 55 52 55 0 24,700 1,287,500 9 53.922 55 T/J 9,300 53 B 5,000 125 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 84 85 -1 219,200 19,168,600 54 62.963 88 J 21,700 85 T/B 90,500 127 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 105 J 100 81 B 3,000 128 FPNI Lotte Chemical Titan Tbk. --U3---2 84 84 79 80 -4 740,800 58,911,700 90 24.266 81 J 700 80 T/B 30,800 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 104 100 100 -5 1,100 110,400 3 90.909 103 J 9,900 100 T/B 85,400 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 54 50 51 -1 2,374,700 123,605,800 193 31.875 53 J 74,800 51 T/B 929,400 131 GEMA Gema Grahasarana Tbk. --U9---2 346 348 348 348 2 10,000 3,480,000 1 773.333 348 T/J 10,000 328 B 20,000 132 GGRP Gunung Raja Paksi Tbk. --U3---2 278 0 0 278 0 0 0 0 33.095 346 J 10,400 260 B 25,900 133 GLOB Global Teleshop Tbk. --U9---2 238 224 224 224 -14 2,600 582,400 2 19.478 222 J 7,800 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 230 270 214 250 20 975,300 223,587,000 281 110.619 250 T/J 166,300 236 B 1,000 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 400 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 180 180 180 -1 5,800 1,044,000 3 106.509 191 J 100 181 B 900 137 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 7,000 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 80 0 0 80 0 0 0 0 69.565 80 J 58,800 76 B 200 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,360,600 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 204 228 191 197 -7 2,800 562,900 11 179.091 198 J 800 191 B 600 142 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 46,948,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 310 J 15,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 55 0 0 55 0 0 0 0 105.574 55 J 18,900 54 B 25,200 147 IFSH Ifishdeco Tbk. --U2---2 300 0 0 300 0 0 0 0 68.182 300 J 5,000 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---2 320 326 316 316 -4 2,044,700 658,916,400 164 263.333 320 J 219,100 316 T/B 204,900 150 IKBI Sumi Indo Kabel Tbk. --U4---2 210 214 212 212 2 16,100 3,413,400 10 19.226 212 T/J 14,200 210 B 100 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,075 0 616,200 661,326,500 35 282.895 1,075 T/J 20,000 1,070 B 2,800 152 INAI Indal Aluminium Industry Tbk. --U3---2 332 320 320 320 -12 1,700 544,000 2 116.831 366 J 200 320 T/B 7,000 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 6,400 320,000 40 40.650 50 T/J 4,593,600 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 79 71 75 -1 38,600 2,855,700 43 68.182 78 J 1,000 75 T/B 1,500 155 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 21,800 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 298 308 282 300 2 1,200 355,800 7 120.000 298 J 21,200 280 B 2,000 157 INPP Indonesian Paradise Property Tbk. --U9---2 700 780 675 730 30 271,100 208,852,000 26 695.238 730 T/J 2,900 680 B 100 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,630 3,640 3,570 3,620 -10 933,100 3,385,509,000 228 1,311.594 3,620 T/J 1,400 3,540 B 100 159 INRU Toba Pulp Lestari Tbk. --U3---2 920 0 0 920 0 0 0 0 9.340 870 J 2,900 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 252 0 0 252 0 0 0 0 177.639 260 J 100 250 B 1,000 161 INTD Inter Delta Tbk --U9---2 248 232 232 232 -16 1,700 394,400 1 71.449 232 T/J 48,200 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 346 354 322 332 -14 4,367,000 1,441,824,000 704 20.244 334 J 26,300 332 T/B 25,000 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 184 180 172 179 -5 97,300 17,156,900 41 47.105 179 T/J 200 175 B 1,000 164 IRRA Itama Ranoraya Tbk. --U9---2 535 535 525 535 0 2,661,700 1,410,587,500 203 143.048 535 T/J 112,100 530 B 40,000 165 ITIC Indonesian Tobacco Tbk. --U5---2 2,430 2,590 2,280 2,310 -120 3,817,600 8,902,954,000 3,041 1,050.000 2,310 T/J 18,100 2,300 B 4,200 166 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 96 129 97 129 33 19,832,000 2,441,839,500 2,288 52.439 0 J 0 129 T/B 14,505,500 168 JAYA Armada Berjaya Trans Tbk. --U7---2 58 59 54 59 1 188,600 10,574,300 25 20.486 59 T/J 168,300 57 B 200 169 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 8,000 J 300 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 175,699,700 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 515 482 482 482 -33 100 48,200 1 273.413 500 J 200 482 T/B 4,900 172 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---2 248 240 232 232 -16 20,300 4,710,400 9 165.714 232 T/J 46,900 0 B 0 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,000 J 600 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 755 755 740 740 -15 162,600 122,495,000 28 1,644.444 760 J 32,100 740 T/B 15,900 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 500 25,000 5 8.464 50 T/J 78,000 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 25,000 1,250,000 19 33.333 50 T/J 1,063,400 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 298 306 284 290 -8 48,012,500 14,165,733,400 6,526 290.000 290 T/J 453,500 288 B 568,100 179 KBLM Kabelindo Murni Tbk. --U4---2 306 304 288 288 -18 400 116,800 4 9.600 300 J 700 288 T/B 2,600 180 KBLV First Media Tbk. --U9---2 330 332 332 332 2 100 33,200 1 88.312 360 J 270,000 324 B 200 181 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---2 740 745 690 745 5 5,900 4,362,500 8 186.250 750 J 300 745 T/B 600 183 KEJU Mulia Boga Raya Tbk. --U5---2 720 725 720 725 5 400 289,000 3 96.667 720 J 6,100 710 B 1,000 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,200 60,000 2 1.818 50 T/J 486,000 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 190 0 0 190 0 0 0 0 63.333 192 J 100 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 1,260 1,260 0 100 126,000 1 623.762 1,260 T/J 1,300 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 262 278 250 250 -12 8,400 2,109,200 5 54.585 272 J 10,000 252 B 200 188 KOIN Kokoh Inti Arebama Tbk --U9---2 112 105 105 105 -7 200 21,000 2 71.029 119 J 100 105 T/B 6,800 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 402 J 100 400 B 2,200 190 KOPI Mitra Energi Persada Tbk. --U7---2 540 550 540 550 10 16,500 9,009,000 10 139.241 550 T/J 6,600 530 B 200 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 1,100 55,000 2 29.762 50 T/J 1,435,000 0 B 0 192 KPIG MNC Land Tbk. --M9---2 113 114 111 113 0 1,149,000 129,715,200 54 243.152 113 T/J 1,599,300 112 B 457,600 193 KRAH Grand Kartech Tbk. --U4---2 460 440 440 440 -20 800 352,000 5 160.000 474 J 100 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 196 198 183 197 1 25,100 4,690,700 22 50.513 240 J 5,100 197 T/B 23,400 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,167,100 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---2 370 0 0 370 0 0 0 0 177.885 358 J 20,000 0 B 0 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 2,100 105,000 3 15.714 50 T/J 1,522,700 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 83 83 83 2 200 16,600 1 12.111 81 J 13,800 77 B 200 200 LMSH Lionmesh Prima Tbk. --U3---2 238 224 222 224 -14 200 44,600 2 31.111 260 J 500 224 T/B 3,200 201 LPIN Multi Prima Sejahtera Tbk --U4---2 222 0 0 222 0 0 0 0 101.263 208 J 4,600 0 B 0 202 LPLI Star Pacific Tbk --U9---2 63 68 60 60 -3 6,100 414,000 4 1.851 72 J 100 60 T/B 34,900 203 LPPS Lippo Securities Tbk. --U8---2 75 76 70 70 -5 274,000 19,195,100 15 4.755 72 J 1,000 70 T/B 31,200 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 145 J 600 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. CDU9---2 338 370 338 348 10 756,100 266,880,600 269 121.678 350 J 22,000 348 T/B 38,200 206 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 32,668,600 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,420 2,420 2,320 2,350 -70 239,200 568,437,000 138 111.905 2,350 T/J 6,000 2,340 B 6,200 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,680 1,565 1,565 -115 1,400 2,258,000 6 93.155 1,565 T/J 2,700 0 B 0 210 MARI Mahaka Radio Integra Tbk. --M9---2 138 138 130 138 0 18,100 2,497,000 4 184.000 138 T/J 2,100 130 B 30,000 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,630 1,560 1,605 5 16,500 25,836,000 16 123.462 1,600 J 2,000 1,565 B 200 212 MCAS M Cash Integrasi Tbk. --U9---2 795 860 740 740 -55 1,201,400 941,295,000 508 53.430 745 J 10,000 740 T/B 10,000 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,175 1,190 1,155 1,180 5 29,940,700 35,157,194,500 1,703 307.699 1,185 J 10,600 1,180 T/B 234,200 214 MDKI Emdeki Utama Tbk. XDU3---2 129 134 124 128 -1 37,800 4,893,200 28 29.954 129 J 1,100 128 T/B 800 215 MERK Merck Tbk. --U5---2 2,040 2,060 2,030 2,030 -10 6,800 13,867,000 8 5,352.387 2,060 J 600 2,030 T/B 5,800 216 MFIN Mandala Multifinance Tbk. --U8---2 965 1,045 900 900 -65 34,400 31,180,500 23 923.077 900 T/J 2,800 0 B 0 217 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 560 560 530 550 -10 14,200 7,887,000 19 275.000 560 J 22,500 550 T/B 1,300 218 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---2 312 312 292 310 -2 76,800 22,641,200 25 63.265 310 T/J 800 294 B 1,700 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 100 140,000 1 509.091 1,450 J 299,800 1,400 T/B 4,900 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,200 60,000 5 238.095 50 T/J 595,200 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 5,667,600 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 0 408,400 20,420,000 13 125.000 50 T/J 10,013,500 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---2 500 510 490 505 5 6,590,200 3,292,861,800 253 84.342 505 T/J 119,900 498 B 8,200 227 MMLP Mega Manunggal Property Tbk. --M6---2 135 136 136 136 1 600 81,600 2 23.248 136 T/J 4,000 135 B 5,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,130 1,130 1,130 -5 10,000 11,300,000 3 194.828 1,130 T/J 60,900 1,060 B 1,000 229 MPOW Megapower Makmur Tbk. --U7---2 63 72 59 63 0 91,900 5,873,600 85 31.500 63 T/J 16,800 62 B 100 230 MPRO Maha Properti Indonesia Tbk. --U6---2 720 750 670 750 30 2,800 1,954,500 16 681.818 750 T/J 300 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,975 J 300 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 318 318 300 316 -2 202,100 63,600,000 51 63.200 316 T/J 49,000 314 B 10,000 233 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 90,530,500 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 180 185 168 168 -12 169,900 29,075,800 105 52.500 180 J 4,400 168 T/B 22,000 235 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 51.249 198 J 2,000 186 B 100 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 53 53 50 50 -3 5,700 285,900 9 50.000 50 T/J 7,300 0 B 0 238 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---2 173 171 161 171 -2 4,300 715,500 8 166.019 171 T/J 3,500 163 B 100 241 NATO Nusantara Properti Internasional Tbk. --U9---2 382 476 382 476 94 839,000 350,831,600 238 462.136 0 J 0 476 T/B 69,200 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 116 153 116 153 37 5,100 599,300 3 91.071 151 J 1,000 117 B 200 243 NFCX NFC Indonesia Tbk. --U9---2 1,570 1,570 1,465 1,465 -105 200 303,500 2 79.189 1,570 J 2,239,500 1,465 T/B 20,400 244 NICK Charnic Capital Tbk. --U9---2 318 0 0 318 0 0 0 0 159.000 316 J 400 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---2 139 138 138 138 -1 200 27,600 1 131.429 138 T/J 299,800 130 B 1,000 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 53,962,100 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 370 360 360 360 -10 2,500 900,000 1 189.474 372 J 100 360 T/B 2,500 249 OCAP Onix Capital Tbk. --U9---2 168 208 168 168 0 2,200 373,600 5 84.000 157 J 6,500 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 79 87 75 79 0 4,813,200 386,487,400 628 197.653 79 T/J 45,400 76 B 84,500 251 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 11,000 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 91 91 90 90 -1 325,100 29,346,300 45 66.667 91 J 155,000 90 T/B 40,800 253 PALM Provident Agro Tbk. --U1---2 180 0 0 180 0 0 0 0 49.198 200 J 104,600 170 B 900 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 65 71 62 65 0 27,200 1,704,700 16 60.185 70 J 2,000 65 T/B 2,200 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 220 218 220 0 1,000 219,600 4 146.667 220 T/J 22,500 206 B 700 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 450 464 422 422 -28 200 88,600 2 211.000 510 J 500 424 B 100 257 PEGE Panca Global Kapital Tbk. --U9---2 174 0 0 174 0 0 0 0 375.924 169 J 4,600 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,040 1,040 1,000 1,010 -30 171,000 175,582,000 33 84.307 1,030 J 100 1,010 T/B 2,300 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 310 J 1,700 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 186 180 173 174 -12 329,400 57,001,900 76 26.769 174 T/J 4,007,900 0 B 0 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 97,600 4,880,000 391 12.500 50 T/J 1,775,100 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---2 128 131 128 128 0 576,400 73,785,600 30 102.400 129 J 50,000 128 T/B 828,800 264 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 68 78 64 64 -4 370,600 24,112,200 116 47.407 65 J 45,900 64 T/B 23,700 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,070 1,190 1,000 1,070 0 24,700 26,562,000 28 65.443 1,070 T/J 8,300 0 B 0 267 POLU Golden Flower Tbk. --U4---2 745 925 695 800 55 7,500 5,855,000 22 277.778 800 T/J 6,200 705 B 2,400 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 100 5,000 1 0.429 50 T/J 733,600 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 1 31.736 50 T/J 33,474,100 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 1,700 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 600 30,000 3 33.333 50 T/J 14,356,100 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 595 610 595 600 5 289,600 173,619,000 150 40.000 605 J 8,200 600 T/B 10,000 273 PRIM Royal Prima Tbk. --U9---2 270 272 254 254 -16 12,000 3,063,200 19 50.800 268 J 3,400 254 T/B 6,400 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 191 187 190 1 10,064,600 1,902,992,100 768 616.423 190 T/J 9,000 189 B 4,000 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 135 126 126 126 -9 100 12,600 1 12.600 131 J 200 126 T/B 400 276 PSGO Palma Serasih Tbk. --U1---2 110 120 110 117 7 600 68,400 3 111.429 115 J 25,500 103 B 1,300 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,484,100 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 850 850 825 825 -25 2,135,600 1,796,255,500 130 126.923 835 J 183,000 825 T/B 257,400 279 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 79 81 74 78 -1 174,405,800 13,434,101,500 17,650 74.286 78 T/J 3,855,100 77 B 20,500 281 PYFA Pyridam Farma Tbk --U5---2 224 266 224 246 22 1,729,600 429,211,800 147 241.082 244 J 200 242 B 9,900 282 REAL Repower Asia Indonesia Tbk. --U6---2 50 51 50 51 1 43,564,500 2,183,718,500 2,295 51.000 51 T/J 16,350,900 50 B 8,930,700 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 204 202 199 200 -4 2,000 401,500 7 81.950 200 T/J 4,700 199 B 1,300 284 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---2 428 430 428 428 0 436,000 186,713,000 102 262.577 428 T/J 12,000 424 B 200 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 57,000 2,850,000 8 79.834 50 T/J 24,500 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 240 236 224 224 -16 66,900 15,091,000 41 224.000 226 J 200 224 T/B 7,600 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 178 179 178 178 0 200 35,700 2 71.200 178 T/J 104,800 177 B 100 289 SAFE Steady Safe Tbk --U7---2 188 190 188 189 1 261,000 49,321,600 60 19.028 189 T/J 500 188 B 100 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 131 135 131 133 2 9,522,300 1,247,445,400 12 166.250 133 T/J 9,000 128 B 2,000 291 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 0 0 50 0 0 0 0 42.735 50 J 1,430,500 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 125 126 119 123 -2 12,737,400 1,561,309,000 527 117.143 123 T/J 5,200 119 B 5,000 294 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 0 600 30,000 3 27.536 50 T/J 778,200 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 685 680 680 680 -5 1,800 1,224,000 4 361.702 680 T/J 400 675 B 2,000 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,300 J 48,900 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 655 640 640 -15 291,200 188,823,000 55 457.143 655 J 10,000 640 T/B 900 299 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 1,280 1,195 1,195 1,195 -85 200 239,000 2 1,106.481 1,195 T/J 27,900 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,090 1,100 1,100 1,100 10 100 110,000 1 1.222 1,100 T/J 100 0 B 0 302 SKBM Sekar Bumi Tbk. --U5---2 330 410 308 308 -22 8,400 2,756,400 14 267.826 320 J 6,900 0 B 0 303 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---2 510 500 498 500 -10 113,600 56,621,000 19 71.429 505 J 9,100 500 T/B 22,000 305 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 5,050 5,075 4,900 5,000 -50 224,300 1,116,891,000 46 4,347.826 4,980 J 1,300 4,970 B 1,800 307 SMAR Smart Tbk. --U1---2 2,980 2,980 2,980 2,980 0 2,000 5,960,000 4 984.603 2,980 T/J 2,400 2,860 B 100 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 80 85 76 82 2 8,400 641,500 4 10.389 82 T/J 5,800 76 B 12,200 309 SMMT Golden Eagle Energy Tbk. --U2---2 80 84 80 82 2 10,600 849,400 6 191.840 82 T/J 29,500 80 B 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 0 151.449 418 J 31,600 390 B 2,000 312 SOTS Satria Mega Kencana Tbk. --U9---2 199 186 186 186 -13 14,000 2,604,000 10 112.727 186 T/J 40,900 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 530 510 505 510 -20 900 456,500 9 43.966 550 J 1,800 515 B 10,000 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 195 200 193 193 -2 2,212,700 436,066,200 201 109.673 194 J 1,000 193 T/B 109,300 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,970 2,800 2,970 100 81,600 237,894,000 64 54.000 2,970 T/J 1,237,300 2,900 B 100 316 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 10,200 10,000 9,800 10,000 -200 700 6,917,500 7 5,909.118 10,000 T/J 300 9,800 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 3,900 J 100 0 B 0 320 SURE Super Energy Tbk. --U2---2 2,890 2,880 2,880 2,880 -10 2,000 5,760,000 1 1,858.065 2,890 J 33,300 2,880 T/B 100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 92 89 89 0 766,300 69,546,100 85 55.625 90 J 7,100 89 T/B 9,200 322 TALF Tunas Alfin Tbk. --U3---2 270 282 282 282 12 100 28,200 1 71.392 270 J 200 252 B 100 323 TAMA Lancartama Sejati Tbk. --U6---2 174 168 162 168 -6 129,700 21,065,600 42 96.000 162 J 6,500 0 B 0 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 120 112 112 112 -8 1,635,700 183,198,400 21 1,023.298 112 T/J 15,793,500 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 605 570 570 -35 300 178,000 3 80.851 605 J 1,300 580 B 500 326 TCPI Transcoal Pacific Tbk. --U7---2 4,800 5,025 4,720 5,000 200 11,347,200 54,619,468,000 6,261 3,623.188 5,000 T/J 4,000 4,990 B 1,300 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 0 0 1,620 0 0 0 0 147.945 1,620 J 2,700 1,615 B 1,900 328 TFAS Telefast Indonesia Tbk. --U9---2 157 0 0 157 0 0 0 0 87.222 157 J 2,100 148 B 2,000 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 374 374 374 72 1,200 448,800 4 84.753 370 J 100 0 B 0 330 TGKA Tigaraksa Satria Tbk. --U9---2 7,150 7,075 7,075 7,075 -75 100 707,500 1 5,813.953 7,050 J 400 0 B 0 331 TIFA Tifa Finance Tbk. --U8---2 199 197 194 194 -5 21,500 4,203,100 9 97.000 208 J 500 194 T/B 9,500 332 TIRA Tira Austenite Tbk --U9---2 278 282 282 282 4 100 28,200 1 126.564 284 J 7,800 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 142 145 145 145 3 100 14,500 1 50.372 144 J 5,700 0 B 0 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 0 0 260 0 0 0 0 173.333 260 J 1,100 0 B 0 335 TOTO Surya Toto Indonesia Tbk. --U3---2 230 220 214 220 -10 17,400 3,783,400 16 713.660 220 T/J 29,000 216 B 100 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,275 7,375 6,900 7,000 -275 1,875,600 13,186,662,500 976 1,618.815 7,000 T/J 101,500 6,975 B 3,500 337 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 278 J 100 226 B 100 338 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---2 254 256 248 252 -2 14,730,400 3,715,675,600 515 126.000 252 T/J 7,600 250 B 10,000 340 TRIS Trisula International Tbk. --U4---2 282 282 272 272 -10 24,900 6,888,200 5 90.667 264 J 141,900 0 B 0 341 TRUK Guna Timur Raya Tbk. --U7---2 101 102 100 100 -1 120,900 12,148,600 27 43.478 101 J 167,400 100 T/B 62,300 342 TRUS Trust Finance Indonesia Tbk --U8---2 310 358 354 354 44 200 71,200 2 416.471 348 J 7,100 346 B 100 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 2,990 2,790 2,980 -20 29,100 82,919,000 44 77.403 2,980 T/J 100 0 B 0 344 UNIT Nusantara Inti Corpora Tbk --U4---2 138 158 155 155 17 300 46,800 3 3.848 150 J 100 138 B 5,000 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 1,680 1,685 -5 46,900 79,215,000 14 140.417 1,680 J 300 1,675 B 2,900 346 VINS Victoria Insurance Tbk. --U8---2 114 115 114 114 0 400 45,700 3 108.571 113 J 500 108 B 300 347 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 135 J 7,800 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 81 J 100 0 B 0 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 570 J 100 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 197,100 9,855,000 7 11.111 50 T/J 7,924,100 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 100 5,000 1 13.298 50 T/J 2,662,500 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 466 486 464 464 -2 400 187,800 2 85.138 456 J 6,800 0 B 0 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 198 198 198 0 100 19,800 1 93.935 195 J 14,000 0 B 0 354 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 67,700 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 152 155 143 146 -6 132,900,700 19,821,265,300 2,281 520.481 146 T/J 250,300 145 B 553,700 356 ZONE Mega Perintis Tbk. --U4---2 414 414 410 412 -2 85,400 35,162,000 39 138.255 412 T/J 800 408 B 1,700 Total 1,016,711,600 351,875,620,600 78,796 2,043,449,500 35,613,100 Jakarta, 13 May 2020 Trading Division