List of Securities Quotation Development Board: Date: Thursday, 14 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 0 224,500 11,225,000 26 87.719 50 T/J 6,743,600 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---2 810 810 760 800 -10 9,000 7,092,000 15 41.558 815 J 200 800 T/B 10,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 442 438 430 438 -4 234,200 100,801,200 44 398.182 432 J 500 430 B 10,400 5 AGRS Bank IBK Indonesia Tbk. --U8---2 109 112 102 112 3 2,600 276,500 12 101.818 112 T/J 12,500 111 B 300 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 0 0 50 0 0 0 0 188.516 50 J 98,100 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 200 10,000 2 75.893 50 T/J 2,913,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 398 J 3,000 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 112 110 105 106 -6 716,500 76,089,000 61 53.000 108 J 100 106 T/B 4,200 11 ALDO Alkindo Naratama Tbk. --U3---2 420 430 394 394 -26 400 164,200 4 288.765 418 J 900 392 B 400 12 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 394 J 2,600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 0 0 272 0 0 0 0 41.846 272 J 51,600 254 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 272 260 272 -6 600 157,200 3 259.048 272 T/J 7,100 0 B 0 15 AMAR Bank Amar Indonesia Tbk. --U8---2 170 193 168 189 19 302,600 55,964,800 79 108.621 189 T/J 58,800 173 B 2,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 394 J 2,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,030 2,040 2,030 2,040 10 529,500 1,074,886,000 6 107.368 2,040 T/J 13,000 2,000 B 1,200 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 44,600 2,230,000 6 125.000 50 T/J 21,586,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 111 123 108 114 3 65,700 7,441,200 21 7.298 114 T/J 20,100 106 B 10,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 820 860 810 860 40 20,920,000 17,510,343,000 1,872 914.738 860 T/J 38,600 855 B 3,900 21 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 196 J 41,000 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---2 605 565 565 565 -40 5,900 3,333,500 5 37.667 565 T/J 94,200 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,305 J 340,000 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 0 218.110 374 J 200 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 880 885 880 880 0 155,000 136,901,500 23 4,435.037 890 J 1,000 880 T/B 220,900 28 ASBI Asuransi Bintang Tbk. --U8---2 250 0 0 250 0 0 0 0 189.782 270 J 11,300 250 B 4,900 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 112 117 106 116 4 19,600 2,079,800 9 77.333 115 J 3,300 107 B 10,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 426 432 424 432 6 13,094,800 5,619,130,400 333 411.429 432 T/J 65,900 426 B 622,800 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 0 0 1,995 0 0 0 0 778.406 1,995 J 26,500 1,870 B 500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 3,900 195,000 5 50.000 50 T/J 9,352,400 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,200 110,000 3 57.388 50 T/J 50,900,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 402 416 -2 20,200 8,402,000 7 306.705 430 J 200 400 B 2,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 50 52 0 491,400 24,997,100 48 20.800 52 T/J 94,500 51 B 205,700 36 BALI Bali Towerindo Sentra Tbk. --U7---2 940 950 945 950 10 111,600 106,019,500 7 1,187.500 950 T/J 5,400 875 B 200 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 400 20,000 3 33.333 50 T/J 50,835,600 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,000 1,000 935 960 -40 3,700 3,497,000 8 118.415 960 T/J 100 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 65 65 61 65 0 130,400 8,245,300 9 52.000 65 T/J 9,900 62 B 50,000 40 BBLD Buana Finance Tbk. --U8---2 398 0 0 398 0 0 0 0 158.172 418 J 100 0 B 0 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 163 170 160 163 0 15,523,100 2,540,488,800 3,314 135.833 163 T/J 59,400 162 B 7,600 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 11,100 555,000 3 45.455 50 T/J 5,896,700 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 240 242 224 224 -16 3,407,100 784,768,000 588 65.882 224 T/J 476,400 0 B 0 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 30,800 1,540,000 5 217.306 50 T/J 609,658,600 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 710 705 700 705 -5 1,194,300 841,981,000 8 470.000 710 J 2,900 705 T/B 7,600 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 228 232 226 230 2 2,833,400 646,803,400 257 219.048 230 T/J 31,500 228 B 293,900 48 BFIN BFI Finance Indonesia Tbk. --M8---2 294 298 290 290 -4 62,700 18,377,400 43 1,486.113 296 J 2,500 290 T/B 108,200 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 51,000 2,550,000 10 48.544 50 T/J 2,583,000 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 356 362 350 350 -6 118,143,000 42,181,583,000 1,682 339.806 352 J 30,000 350 T/B 202,200 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 400 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 626,600 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 63,460,500 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 2,700 135,000 2 20.851 50 T/J 677,800 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 40,100 2,005,000 2 41.667 50 T/J 499,900 0 B 0 56 BKSW Bank QNB Indonesia Tbk. --U8---2 64 68 61 65 1 14,100 951,700 12 149.151 65 T/J 8,100 61 B 4,400 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---2 494 496 490 490 -4 113,700 56,147,400 110 376.923 492 J 2,700 490 T/B 900 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 246 250 240 250 4 2,700 651,600 7 78.125 266 J 32,400 250 T/B 100 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 3 0.172 50 T/J 65,443,200 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,360 1,390 1,355 1,380 20 48,246,000 66,084,906,500 2,341 1,339.806 1,380 T/J 60,700 1,375 B 200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 142 168 134 135 -7 75,300 10,856,000 88 77.143 135 T/J 13,200 134 B 11,900 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 78 69 73 -1 2,179,800 161,951,800 304 18.250 74 J 136,500 73 T/B 38,000 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 6,600 330,000 6 7.874 50 T/J 46,623,000 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,000 1,030 1,030 1,030 30 100 103,000 1 772.809 1,030 T/J 4,000 930 B 100 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,200 1,260 1,200 1,260 60 3,600 4,386,000 5 64.615 1,250 J 700 1,200 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 0 300 15,000 3 383.083 50 T/J 130,125,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 145 145 145 145 0 200 29,000 1 484.253 150 J 1,000 147 B 1,000 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,005 1,045 1,045 1,045 40 100 104,500 1 177.119 1,010 J 200 935 B 1,000 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,788,900 89,445,000 66 2.902 50 T/J 330,036,500 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 57 54 54 -3 10,700 579,500 14 41.538 55 J 500 54 T/B 11,600 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 3,400 170,000 6 29.762 50 T/J 1,690,300 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---2 314 314 308 308 -6 4,362,300 1,354,406,800 518 299.029 310 J 10,300 308 T/B 314,000 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 388 388 0 3,000 1,164,000 1 708.844 430 J 50,800 362 B 600 80 CASS Cardig Aero Services Tbk. --U7---2 350 334 326 326 -24 400 131,600 4 81.500 338 J 5,300 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 110 115 103 104 -6 89,000 9,276,800 111 65.000 108 J 30,000 104 T/B 1,300 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 240 248 0 244,100 59,972,200 55 99.200 248 T/J 17,900 240 B 24,100 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 55 53 53 0 1,724,600 92,729,200 90 339.200 54 J 891,500 53 T/B 4,300 84 CINT Chitose Internasional Tbk. XDU5---2 276 274 268 270 -6 36,300 9,829,600 4 81.818 276 J 13,900 264 B 100 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 2,000 3,300,000 1 5,987.372 1,700 J 100 1,540 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 1,995 2,100 2,000 2,100 105 3,700 7,534,000 15 1,166.667 2,160 J 100 1,900 B 2,000 88 CLPI Colorpak Indonesia Tbk. --U9---2 660 700 670 700 40 13,700 9,466,000 9 350.000 700 T/J 8,700 680 B 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 0 0 260 0 0 0 0 472.727 256 J 900 242 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 10,196,400 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 12,431,200 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,500 75,000 6 16.667 50 T/J 933,400 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 177 178 174 177 0 638,700 113,000,500 55 90.306 178 J 100 177 T/B 32,500 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 260 258 246 248 -12 1,577,800 395,821,600 187 198.400 248 T/J 49,800 246 B 5,600 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 800 40,000 1 2.105 50 T/J 378,000 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 224 228 220 224 0 15,089,700 3,390,593,800 1,402 219.608 224 T/J 137,800 222 B 2,800 100 DAYA Duta Intidaya Tbk. --U9---2 600 600 600 600 0 10,100 6,060,000 3 335.008 595 J 100 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 101 104 97 97 -4 2,975,200 299,131,900 380 64.667 99 J 5,600 97 T/B 49,500 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,820 1,820 1,820 -5 3,900 7,098,000 3 3,653.005 1,820 T/J 1,100 1,815 B 1,800 103 DFAM Dafam Property Indonesia Tbk. --U9---2 380 0 0 380 0 0 0 0 330.435 380 J 28,500 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 1,710 J 100 1,695 B 1,100 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 795 830 740 740 -55 422,000 318,472,500 90 25.085 740 T/J 556,400 0 B 0 106 DKFT Central Omega Resources Tbk. --M2---2 91 93 90 90 -1 1,511,500 136,805,700 154 231.184 91 J 12,900 90 T/B 153,500 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 99 103 96 97 -2 1,025,800 101,544,900 204 42.174 98 J 3,600 97 T/B 36,800 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,530 3,530 3,530 0 100 353,000 1 3,100.871 3,530 T/J 1,600 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---2 216 250 202 234 18 2,500 533,200 14 156.000 230 J 2,100 0 B 0 111 EAST Eastparc Hotel Tbk. --M9---2 53 54 50 51 -2 2,109,200 107,203,200 184 38.346 51 T/J 121,200 50 B 448,800 112 ECII Electronic City Indonesia Tbk. --U9---2 665 0 0 665 0 0 0 0 16.420 665 J 100,000 650 B 2,100 113 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 200 J 41,000 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 2,200 110,000 8 4.169 50 T/J 10,497,700 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 105 115 98 98 -7 79,042,900 8,436,244,800 5,767 26.486 100 J 5,000 98 T/B 4,342,400 116 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,970 1,985 1,960 1,980 10 94,400 186,687,000 58 1,385.303 1,980 T/J 13,900 1,975 B 100 117 ERTX Eratex Djaja Tbk. --U4---2 127 127 127 127 0 100 12,700 1 53.902 126 J 2,600 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 150 150 150 0 500 75,000 1 92.025 149 J 7,100 147 B 2,000 119 ESTA Esta Multi Usaha Tbk. --U9---2 98 98 92 92 -6 424,000 39,857,300 122 76.667 95 J 16,800 92 T/B 43,100 120 FAST Fast Food Indonesia Tbk. --U9---2 950 1,020 960 960 10 6,400 6,299,000 25 3,019.533 1,015 J 200 960 T/B 1,900 121 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---2 114 116 111 111 -3 1,155,300 130,601,900 199 22.200 112 J 900 111 T/B 42,600 123 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,810 J 100 0 B 0 124 FITT Hotel Fitra International Tbk. --U9---2 55 55 53 55 0 13,500 722,200 15 53.922 55 T/J 6,900 52 B 16,800 125 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 85 89 85 85 0 211,500 17,991,000 26 62.963 87 J 400 85 T/B 863,400 127 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 80 86 79 81 1 513,600 43,318,500 66 24.569 82 J 17,100 81 T/B 19,200 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 105 100 100 0 3,100 310,500 2 90.909 104 J 8,700 100 T/B 79,000 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 55 51 51 0 1,195,300 61,829,600 77 31.875 52 J 774,100 51 T/B 791,200 131 GEMA Gema Grahasarana Tbk. --U9---2 348 348 348 348 0 10,000 3,480,000 1 773.333 348 T/J 20,000 0 B 0 132 GGRP Gunung Raja Paksi Tbk. --U3---2 278 260 260 260 -18 3,000 780,000 5 30.952 266 J 100 262 B 100 133 GLOB Global Teleshop Tbk. --U9---2 224 264 236 246 22 1,600 394,400 3 21.391 240 J 300 214 B 1,400 134 GLVA Galva Technologies Tbk. --U9---2 250 250 234 250 0 426,300 105,131,800 61 110.619 250 T/J 245,800 234 B 2,000 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 181 180 180 0 1,100 198,100 4 106.509 195 J 5,100 180 T/B 250,700 137 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 9.091 110 J 3,200 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 80 80 0 500 40,000 3 69.565 80 T/J 1,200 77 B 100 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,171,700 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 197 190 190 190 -7 700 133,000 2 172.727 188 J 2,000 184 B 2,500 142 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 47,683,100 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 55 54 54 -1 1,000 54,200 3 103.655 55 J 26,300 54 T/B 15,200 147 IFSH Ifishdeco Tbk. --U2---2 300 280 280 280 -20 200 56,000 1 63.636 280 T/J 200 0 B 0 148 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 149 IKAN Era Mandiri Cemerlang Tbk. --U5---2 316 328 314 328 12 1,831,800 586,825,800 243 273.333 330 J 138,400 328 T/B 400 150 IKBI Sumi Indo Kabel Tbk. --U4---2 212 0 0 212 0 0 0 0 19.226 218 J 100 212 B 500 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,080 1,075 1,080 5 548,600 591,369,000 26 284.211 1,085 J 51,700 1,070 B 5,200 152 INAI Indal Aluminium Industry Tbk. --U3---2 320 358 320 342 22 5,100 1,653,200 5 124.863 342 T/J 100 322 B 200 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 400 20,000 4 40.650 50 T/J 4,994,100 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 75 90 70 79 4 833,800 69,592,400 134 71.818 80 J 500 78 B 800 155 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 23,400 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 300 0 0 300 0 0 0 0 120.000 296 J 12,900 284 B 200 157 INPP Indonesian Paradise Property Tbk. --U9---2 730 715 680 680 -50 11,500 7,858,500 19 647.619 715 J 2,200 0 B 0 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,620 3,700 3,530 3,690 70 783,400 2,811,163,000 169 1,336.957 3,690 T/J 2,000 3,540 B 2,000 159 INRU Toba Pulp Lestari Tbk. --U3---2 920 870 870 870 -50 200 174,000 1 8.832 870 T/J 58,600 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 252 278 242 266 14 3,700 978,000 10 187.507 266 T/J 9,500 240 B 20,500 161 INTD Inter Delta Tbk --U9---2 232 248 236 236 4 8,700 2,113,200 3 72.681 236 T/J 24,900 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 332 336 324 328 -4 2,382,500 784,265,800 447 20.000 330 J 28,500 328 T/B 17,400 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 181 177 180 1 11,700 2,098,400 20 47.368 180 T/J 2,700 176 B 100 164 IRRA Itama Ranoraya Tbk. --U9---2 535 545 530 535 0 3,070,200 1,634,561,000 219 143.048 535 T/J 120,500 530 B 39,600 165 ITIC Indonesian Tobacco Tbk. --U5---2 2,310 2,310 2,150 2,150 -160 3,301,300 7,198,834,000 2,436 977.273 2,150 T/J 136,200 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---2 129 174 136 174 45 12,483,900 2,054,086,400 1,402 70.732 0 J 0 174 T/B 7,266,100 168 JAYA Armada Berjaya Trans Tbk. --U7---2 59 59 55 55 -4 196,300 10,997,200 19 19.097 58 J 1,900 55 T/B 74,700 169 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 900 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 182,584,900 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 482 482 482 0 400 192,800 1 273.413 560 J 3,000 482 T/B 2,100 172 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---2 232 218 216 216 -16 27,900 6,030,400 18 154.286 216 T/J 49,300 0 B 0 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 925 B 600 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 740 745 730 735 -5 148,300 109,622,000 24 1,633.333 735 T/J 899,000 730 B 9,700 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 31,800 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 23,500 1,175,000 6 33.333 50 T/J 1,136,500 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 290 308 290 302 12 27,369,600 8,155,266,200 4,385 302.000 302 T/J 133,500 300 B 62,000 179 KBLM Kabelindo Murni Tbk. --U4---2 288 300 282 282 -6 21,000 6,036,000 22 9.400 298 J 20,000 282 T/B 23,400 180 KBLV First Media Tbk. --U9---2 332 0 0 332 0 0 0 0 88.312 332 J 100 320 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---2 745 740 695 735 -10 23,200 17,048,500 10 183.750 735 T/J 100 695 B 6,100 183 KEJU Mulia Boga Raya Tbk. --U5---2 725 725 715 715 -10 2,500 1,789,000 9 95.333 715 T/J 3,500 710 B 1,800 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 304,700 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 190 199 190 199 9 400 76,900 2 66.333 199 T/J 1,300 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 1,400 1,175 B 100 187 KMTR Kirana Megatara Tbk. --U3---2 250 250 250 250 0 10,500 2,625,000 5 54.585 250 T/J 5,000 234 B 6,100 188 KOIN Kokoh Inti Arebama Tbk --U9---2 105 99 99 99 -6 100 9,900 1 66.971 125 J 100 102 B 100 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 0 B 0 190 KOPI Mitra Energi Persada Tbk. --U7---2 550 555 545 545 -5 32,000 17,599,000 16 137.975 555 J 2,500 545 T/B 5,000 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 100 5,000 1 29.762 50 T/J 1,223,100 0 B 0 192 KPIG MNC Land Tbk. --M9---2 113 114 112 112 -1 1,884,900 211,125,900 39 241.000 113 J 861,300 111 B 222,600 193 KRAH Grand Kartech Tbk. --U4---2 440 545 410 525 85 4,900 2,179,500 6 190.909 525 T/J 5,400 410 B 100 194 LAND Trimitra Propertindo Tbk. --U6---2 197 202 184 184 -13 313,000 58,640,200 39 47.179 184 T/J 17,700 0 B 0 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,605,200 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 0 177.885 360 J 20,000 0 B 0 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 800 40,000 2 15.714 50 T/J 1,526,400 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 0 0 83 0 0 0 0 12.111 81 J 13,800 78 B 100 200 LMSH Lionmesh Prima Tbk. --U3---2 224 256 222 256 32 3,300 749,800 5 35.556 256 T/J 1,600 224 B 3,000 201 LPIN Multi Prima Sejahtera Tbk --U4---2 222 216 216 216 -6 900 194,400 1 98.526 208 J 2,800 0 B 0 202 LPLI Star Pacific Tbk --U9---2 60 0 0 60 0 0 0 0 1.851 70 J 100,000 60 B 3,100 203 LPPS Lippo Securities Tbk. --U8---2 70 0 0 70 0 0 0 0 4.755 73 J 900 68 B 2,000 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 152 J 3,500 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. CDU9---2 348 356 330 330 -18 579,300 196,157,400 177 115.385 338 J 6,100 330 T/B 61,600 206 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 207 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 31,727,200 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,350 2,350 2,190 2,290 -60 380,800 872,123,000 236 109.048 2,340 J 3,700 2,280 B 7,000 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 0 0 1,565 0 0 0 0 93.155 1,565 J 2,600 1,465 B 300 210 MARI Mahaka Radio Integra Tbk. --M9---2 138 138 130 134 -4 10,500 1,437,200 8 178.667 135 J 10,800 133 B 10,400 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,605 1,620 1,590 1,590 -15 7,300 11,711,000 10 122.308 1,600 J 900 1,590 T/B 400 212 MCAS M Cash Integrasi Tbk. --U9---2 740 765 690 690 -50 1,390,300 964,633,000 206 49.819 690 T/J 125,900 0 B 0 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,180 1,250 1,180 1,230 50 54,085,100 66,529,427,500 3,165 320.737 1,230 T/J 5,811,800 1,225 B 332,600 214 MDKI Emdeki Utama Tbk. XDU3---2 128 134 120 130 2 122,900 16,147,000 44 30.422 130 T/J 2,000 127 B 5,400 215 MERK Merck Tbk. --U5---2 2,030 2,030 2,000 2,010 -20 19,800 39,820,000 27 5,299.655 2,030 J 400 2,010 T/B 100 216 MFIN Mandala Multifinance Tbk. --U8---2 900 900 900 900 0 700 630,000 4 923.077 900 T/J 199,900 850 B 1,100 217 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 550 560 515 515 -35 21,900 11,383,500 32 257.500 515 T/J 5,800 0 B 0 218 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 219 MICE Multi Indocitra Tbk. --U9---2 310 310 290 300 -10 35,000 10,242,200 19 61.224 296 J 100 290 B 2,700 220 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 305,000 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 2,700 135,000 3 238.095 50 T/J 414,400 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 6,253,700 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 50 50 50 0 578,700 28,935,000 13 125.000 50 T/J 11,176,600 0 B 0 225 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,500 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 505 505 494 494 -11 6,537,500 3,268,360,700 223 82.505 494 T/J 14,800 492 B 66,200 227 MMLP Mega Manunggal Property Tbk. --M6---2 136 139 131 135 -1 4,500 592,100 9 23.077 135 T/J 10,900 131 B 4,600 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,135 1,135 1,135 5 6,000 6,810,000 4 195.690 1,135 T/J 15,300 1,065 B 500 229 MPOW Megapower Makmur Tbk. --U7---2 63 63 61 61 -2 5,100 312,200 8 30.500 63 J 14,200 61 T/B 600 230 MPRO Maha Properti Indonesia Tbk. --U6---2 750 925 745 925 175 200 167,000 2 840.909 890 J 200 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 7,500 7,450 7,450 1,175 500 3,745,000 3 675.747 7,000 J 500 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 316 312 300 312 -4 278,500 86,002,000 32 62.400 312 T/J 124,500 304 B 200 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 96,972,900 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 168 175 158 165 -3 51,900 8,412,600 56 51.562 170 J 200 160 B 1,000 235 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 236 MTSM Metro Realty Tbk. --U6---2 200 200 200 200 0 100 20,000 1 51.249 200 T/J 108,900 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 309,400 15,470,000 20 50.000 52 J 400 50 T/B 113,100 238 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---2 171 200 161 199 28 6,000 1,076,300 8 193.204 199 T/J 4,600 0 B 0 241 NATO Nusantara Properti Internasional Tbk. --U9---2 476 595 500 595 119 2,118,600 1,246,952,000 690 577.670 595 T/J 340,500 590 B 1,100 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 153 163 145 145 -8 22,400 3,302,200 9 86.310 150 J 10,000 0 B 0 243 NFCX NFC Indonesia Tbk. --U9---2 1,465 1,460 1,450 1,450 -15 700 1,016,000 4 78.378 1,450 T/J 204,300 1,400 B 100 244 NICK Charnic Capital Tbk. --U9---2 318 334 334 334 16 200 66,800 2 167.000 318 J 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---2 138 139 129 139 1 5,000 646,000 3 132.381 139 T/J 500 129 B 200 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 52,017,600 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 360 360 360 360 0 2,300 828,000 1 189.474 372 J 100 360 T/B 200 249 OCAP Onix Capital Tbk. --U9---2 168 208 198 198 30 600 120,400 4 99.000 188 J 59,900 170 B 400 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 79 80 74 75 -4 1,038,200 78,524,300 108 187.645 75 T/J 61,400 74 B 173,000 251 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 10,500 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 90 89 90 0 1,572,000 141,085,200 100 66.667 91 J 214,800 90 T/B 48,100 253 PALM Provident Agro Tbk. --U1---2 180 0 0 180 0 0 0 0 49.198 199 J 1,200 170 B 1,300 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 65 65 61 61 -4 10,800 673,100 13 56.481 71 J 400 61 T/B 12,300 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 220 220 220 0 400 88,000 3 146.667 220 T/J 78,500 208 B 100 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 422 402 396 400 -22 3,100 1,239,800 6 200.000 400 T/J 7,000 396 B 3,400 257 PEGE Panca Global Kapital Tbk. --U9---2 174 184 184 184 10 100 18,400 1 397.528 173 J 9,900 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,010 1,010 1,000 1,010 0 29,600 29,884,000 14 84.307 1,010 T/J 24,800 990 B 100 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 310 310 310 10 1,000 310,000 2 413.333 320 J 1,800 280 B 100 260 PICO Pelangi Indah Canindo Tbk --U3---2 174 174 164 164 -10 87,500 14,394,500 45 25.231 164 T/J 13,600 163 B 25,200 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 200 10,000 2 12.500 50 T/J 1,582,500 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---2 128 129 128 128 0 12,400 1,587,400 7 102.400 130 J 25,200 128 T/B 1,197,900 264 PNSE Pudjiadi & Sons Tbk. --U9---2 540 555 555 555 15 100 55,500 1 277.311 550 J 400 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 64 64 60 60 -4 131,500 7,923,200 54 44.444 60 T/J 4,700 0 B 0 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,070 1,085 1,000 1,020 -50 23,000 23,672,500 41 62.385 1,020 T/J 1,300 0 B 0 267 POLU Golden Flower Tbk. --U4---2 800 995 745 750 -50 4,100 3,340,500 9 260.417 840 J 5,000 750 T/B 8,400 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 1,200 60,000 3 0.429 50 T/J 1,083,400 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 2,000 100,000 1 31.736 50 T/J 36,587,700 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 500 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 15,097,600 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 600 600 590 600 0 296,600 176,224,000 153 40.000 600 T/J 303,600 595 B 51,600 273 PRIM Royal Prima Tbk. --U9---2 254 314 250 254 0 4,100 1,063,000 12 50.800 300 J 2,000 252 B 2,600 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 195 189 192 2 22,022,700 4,234,909,600 2,975 622.911 193 J 1,882,500 192 T/B 46,400 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 125 124 124 -2 400 49,900 2 12.400 122 J 100 0 B 0 276 PSGO Palma Serasih Tbk. --U1---2 117 117 109 109 -8 6,100 669,700 14 103.810 109 T/J 38,300 0 B 0 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,429,300 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 825 825 805 810 -15 1,535,400 1,249,366,000 176 124.615 815 J 206,300 810 T/B 11,600 279 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 78 78 73 75 -3 160,361,500 11,976,955,100 22,399 71.429 76 J 1,934,300 75 T/B 115,100 281 PYFA Pyridam Farma Tbk --U5---2 246 274 242 272 26 654,300 172,246,200 107 266.562 274 J 47,600 272 T/B 1,700 282 REAL Repower Asia Indonesia Tbk. --U6---2 51 51 50 50 -1 22,037,200 1,103,805,500 1,368 50.000 51 J 20,907,000 50 T/B 619,600 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 210 200 206 6 4,100 838,000 5 84.409 206 T/J 1,000 191 B 500 284 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 -2 422,900 179,612,000 128 261.350 426 T/J 50,000 424 B 1,500 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 14,000 700,000 3 79.834 51 J 12,000 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 224 210 210 210 -14 4,300 903,000 15 210.000 210 T/J 87,100 0 B 0 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 178 185 169 170 -8 14,100 2,415,100 17 68.000 170 T/J 38,300 168 B 100 289 SAFE Steady Safe Tbk --U7---2 189 190 188 189 0 278,000 52,525,500 58 19.028 189 T/J 500 176 B 100,900 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 133 128 124 124 -9 32,400 4,090,100 14 155.000 124 T/J 52,000 0 B 0 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 1,455 1,460 0 11,000 16,055,500 6 584.000 1,450 J 5,000 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 1,428,300 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 123 125 115 121 -2 10,827,300 1,319,513,600 468 115.238 121 T/J 30,400 117 B 105,000 294 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 0 0 50 0 0 0 0 27.536 50 J 1,373,400 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 680 680 680 680 0 100 68,000 1 361.702 680 T/J 1,500 675 B 2,000 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,700 3,700 3,700 200 200 740,000 1 171.942 3,700 T/J 1,400 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 640 645 640 640 0 249,400 159,686,000 45 457.143 645 J 13,500 640 T/B 200 299 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 1,195 0 0 1,195 0 0 0 0 1,106.481 1,115 J 21,300 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 1.222 1,090 J 200 0 B 0 302 SKBM Sekar Bumi Tbk. --U5---2 308 300 288 288 -20 200 58,800 2 250.435 300 J 600 290 B 300 303 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---2 500 510 496 510 10 227,000 115,698,400 20 72.857 515 J 1,400 510 T/B 185,000 305 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 5,000 5,000 4,900 4,990 -10 215,500 1,070,316,000 34 4,339.130 5,000 J 700 4,990 T/B 1,100 307 SMAR Smart Tbk. --U1---2 2,980 2,980 2,980 2,980 0 2,500 7,450,000 2 984.603 2,980 T/J 3,800 2,900 B 1,000 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 82 84 84 84 2 100 8,400 1 10.643 84 T/J 300 78 B 9,900 309 SMMT Golden Eagle Energy Tbk. --U2---2 82 84 77 82 0 31,100 2,423,800 9 191.840 82 T/J 35,500 77 B 25,100 310 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---2 418 390 390 390 -28 2,700 1,053,000 3 141.304 390 T/J 3,900 0 B 0 312 SOTS Satria Mega Kencana Tbk. --U9---2 186 195 186 195 9 200 38,100 2 118.182 191 J 3,500 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 510 540 500 500 -10 1,300 662,500 13 43.103 540 J 160,100 500 T/B 5,900 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 193 197 192 192 -1 923,800 178,534,500 160 109.105 192 T/J 250,400 191 B 159,900 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,970 2,950 2,800 2,950 -20 53,300 154,876,000 50 53.636 2,950 T/J 1,221,600 2,880 B 2,100 316 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 10,000 10,350 10,350 10,350 350 100 1,035,000 1 6,115.937 10,000 J 3,600 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 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 33,300 2,880 B 2,100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 94 88 89 0 1,365,500 124,881,900 144 55.625 89 T/J 46,800 88 B 46,900 322 TALF Tunas Alfin Tbk. --U3---2 282 0 0 282 0 0 0 0 71.392 264 J 100 0 B 0 323 TAMA Lancartama Sejati Tbk. --U6---2 168 160 157 157 -11 95,100 15,000,700 10 89.714 163 J 100 157 T/B 26,400 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 112 105 105 105 -7 59,900 6,289,500 18 959.342 105 T/J 4,747,200 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 570 650 570 650 80 1,900 1,091,000 3 92.199 635 J 100 570 B 1,000 326 TCPI Transcoal Pacific Tbk. --U7---2 5,000 5,150 4,890 4,980 -20 10,300,000 51,654,526,000 5,220 3,608.696 4,980 T/J 5,500 4,970 B 1,000 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 1,615 1,615 1,615 -5 500 807,500 1 147.489 1,620 J 1,800 1,615 T/B 1,500 328 TFAS Telefast Indonesia Tbk. --U9---2 157 157 147 157 0 3,400 532,800 5 87.222 157 T/J 27,700 147 B 26,400 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 374 464 464 464 90 100 46,400 1 105.149 464 T/J 4,400 462 B 300 330 TGKA Tigaraksa Satria Tbk. --U9---2 7,075 6,600 6,600 6,600 -475 100 660,000 1 5,423.617 6,600 T/J 2,900 0 B 0 331 TIFA Tifa Finance Tbk. --U8---2 194 194 194 194 0 1,200 232,800 3 97.000 198 J 1,000 194 T/B 8,800 332 TIRA Tira Austenite Tbk --U9---2 282 278 276 276 -6 12,700 3,505,400 8 123.871 276 T/J 14,600 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 145 145 135 135 -10 31,600 4,268,700 13 46.898 135 T/J 1,000 0 B 0 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 260 260 260 0 300 78,000 1 173.333 260 T/J 1,800 0 B 0 335 TOTO Surya Toto Indonesia Tbk. --U3---2 220 220 216 216 -4 3,700 802,800 16 700.684 216 T/J 22,000 210 B 47,000 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,000 6,950 6,575 6,700 -300 2,903,300 19,425,617,500 1,582 1,549.437 6,700 T/J 694,400 6,675 B 7,100 337 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 280 J 100 224 B 7,300 338 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---2 252 260 248 252 0 10,378,900 2,622,954,000 374 126.000 252 T/J 100,400 250 B 100 340 TRIS Trisula International Tbk. --U4---2 272 0 0 272 0 0 0 0 90.667 254 J 141,900 0 B 0 341 TRUK Guna Timur Raya Tbk. --U7---2 100 100 99 99 -1 405,300 40,165,900 42 43.043 100 J 188,900 99 T/B 111,100 342 TRUS Trust Finance Indonesia Tbk --U8---2 354 0 0 354 0 0 0 0 416.471 330 J 7,200 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,900 2,780 2,900 -80 67,600 192,366,000 51 75.325 2,910 J 1,200 2,780 B 100 344 UNIT Nusantara Inti Corpora Tbk --U4---2 155 163 145 145 -10 400 60,300 4 3.599 145 T/J 100 0 B 0 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,685 1,685 1,680 1,685 0 46,500 78,332,500 11 140.417 1,685 T/J 100,100 1,680 B 300 346 VINS Victoria Insurance Tbk. --U8---2 114 115 107 107 -7 49,200 5,269,700 23 101.905 110 J 200 107 T/B 111,100 347 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 130 J 100 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 71 69 68 68 -3 800 54,500 2 38.857 79 J 100 68 T/B 1,800 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 565 J 61,300 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 6,000 300,000 5 11.111 50 T/J 7,747,000 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 10,600 530,000 7 13.298 50 T/J 2,733,300 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 464 484 460 460 -4 200 94,400 2 84.404 460 T/J 13,500 0 B 0 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 198 198 198 0 100 19,800 1 93.935 191 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 113,900 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 146 151 137 142 -4 176,591,200 25,259,186,300 1,567 506.221 142 T/J 291,000 141 B 264,700 356 ZONE Mega Perintis Tbk. --U4---2 412 414 408 410 -2 110,300 45,482,200 45 137.584 410 T/J 7,600 408 B 200 Total 893,314,800 373,296,415,100 74,049 2,073,799,800 22,005,500 Jakarta, 14 May 2020 Trading Division