List of Securities Quotation Development Board: Date: Monday, 18 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 68,800 3,440,000 24 87.719 50 T/J 6,322,300 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 3,400 5,125 B 100 3 ADES Akasha Wira International Tbk. --U5---2 815 815 790 815 0 5,100 4,151,500 11 42.338 815 T/J 4,500 795 B 300 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 440 456 432 456 16 168,200 72,789,600 30 414.545 444 J 5,300 432 B 800 5 AGRS Bank IBK Indonesia Tbk. --U8---2 106 106 106 106 0 1,400 148,400 6 96.364 106 T/J 7,900 105 B 5,900 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 200 10,000 2 188.516 50 T/J 67,100 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 0 500 25,000 4 75.893 50 T/J 2,233,000 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---2 101 101 94 94 -7 198,000 18,720,700 55 47.000 97 J 30,000 94 T/B 159,300 11 ALDO Alkindo Naratama Tbk. --U3---2 394 430 408 430 36 700 295,400 6 315.150 428 J 100 372 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 388 J 100 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 0 0 272 0 0 0 0 41.846 266 J 1,000 256 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 0 0 268 0 0 0 0 255.238 268 J 5,600 250 B 100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 176 173 164 170 -6 295,200 48,655,600 56 97.701 176 J 100 170 T/B 5,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 390 J 2,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,030 2,010 1,985 1,985 -45 42,600 85,094,000 12 104.474 2,000 J 800 1,985 T/B 9,100 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 19,500 975,000 9 125.000 50 T/J 21,922,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 107 107 100 100 -7 116,600 11,763,900 23 6.402 107 J 1,500 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 875 910 870 910 35 18,207,000 16,287,546,500 4,604 967.920 910 T/J 361,400 900 B 30,000 21 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 197 J 43,000 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---2 545 600 555 600 55 6,500 3,893,500 7 40.000 620 J 5,000 510 B 5,200 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,320 J 1,582,800 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---2 376 356 356 356 -20 100 35,600 1 206.508 356 T/J 20,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 885 900 900 900 15 24,600 22,140,000 3 4,535.833 900 T/J 40,600 875 B 2,700 28 ASBI Asuransi Bintang Tbk. --U8---2 250 0 0 250 0 0 0 0 189.782 270 J 11,300 250 B 4,500 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 108 108 102 103 -5 34,200 3,627,400 8 68.667 118 J 2,100 106 B 200 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 428 438 412 434 6 13,298,700 5,626,639,400 545 413.333 436 J 11,800 434 T/B 81,200 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 0 0 1,995 0 0 0 0 778.406 1,950 J 5,000 1,860 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 13,600 680,000 4 50.000 50 T/J 8,557,100 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 51,138,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 416 414 402 414 -2 11,100 4,583,200 6 305.231 414 T/J 5,500 390 B 5,200 35 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 51 51 -1 190,700 9,736,000 38 20.400 52 J 20,700 51 T/B 6,200 36 BALI Bali Towerindo Sentra Tbk. --U7---2 950 925 895 925 -25 900 814,500 4 1,156.250 925 T/J 9,700 895 B 400 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 64,351,500 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 980 975 930 975 -5 10,000 9,322,500 8 120.265 975 T/J 7,800 915 B 2,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 66 69 62 64 -2 265,300 17,311,300 23 51.200 66 J 450,700 63 B 60,100 40 BBLD Buana Finance Tbk. --U8---2 398 390 378 380 -18 1,350,200 513,076,800 3 151.018 388 J 500 372 B 1,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 164 168 159 162 -2 20,983,200 3,411,221,300 1,739 135.000 162 T/J 87,700 161 B 7,700 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 700 35,000 7 45.455 50 T/J 6,090,200 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 210 222 210 214 4 1,216,600 260,584,800 214 62.941 216 J 7,900 214 T/B 410,900 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,300 65,000 6 217.306 50 T/J 606,978,900 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 710 0 0 710 0 0 0 0 473.333 710 J 3,700 705 B 1,200 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 234 240 234 240 6 2,152,000 509,276,200 304 228.571 240 T/J 255,900 238 B 61,600 48 BFIN BFI Finance Indonesia Tbk. --M8---2 288 292 286 288 0 957,400 277,939,000 58 1,475.863 288 T/J 221,400 286 B 5,800 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 900 45,000 6 48.544 50 T/J 2,850,800 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 352 366 350 366 14 121,822,100 43,528,216,000 1,781 355.340 366 T/J 287,900 364 B 1,000 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 198 198 197 198 0 600 118,700 5 19.800 198 T/J 8,100 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 500 25,000 4 12.286 50 T/J 497,000 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 300 15,000 3 35.714 50 T/J 65,852,200 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 245,900 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 2,700 135,000 5 41.667 50 T/J 100 0 B 0 56 BKSW Bank QNB Indonesia Tbk. --U8---2 69 72 65 65 -4 108,000 7,420,400 25 149.151 65 T/J 59,800 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---2 492 494 490 492 0 104,100 51,324,400 109 378.462 494 J 5,400 492 T/B 1,200 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 242 250 230 234 -8 12,400 2,962,800 6 73.125 248 J 10,000 234 T/B 10,500 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 86,100 4,305,000 19 0.172 50 T/J 61,965,600 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,435 1,460 1,425 1,450 15 53,373,200 77,263,901,500 2,008 1,407.767 1,450 T/J 37,800 1,425 B 87,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 147 161 148 148 1 20,100 3,158,500 36 84.571 157 J 5,300 148 T/B 8,200 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 670 J 100 620 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 80 74 74 -5 11,380,100 851,865,500 1,466 18.500 74 T/J 647,800 0 B 0 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 117,400 1,185 B 302,200 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 0 206,400 10,320,000 17 7.874 50 T/J 51,403,000 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,030 1,055 1,055 1,055 25 5,000 5,275,000 1 791.567 1,075 J 5,000 1,025 B 10,000 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,260 1,345 1,260 1,325 65 600 771,000 4 67.949 1,310 J 63,300 1,200 B 500 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 128,473,400 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 145 146 145 146 1 8,200 1,189,100 3 487.593 160 J 2,100 146 T/B 2,300 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 1,045 920 1,035 60 18,200 17,599,500 21 175.424 1,035 T/J 2,900 950 B 200 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 10,780,400 539,020,000 159 2.902 50 T/J 364,862,000 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 53 55 52 54 1 8,700 473,200 11 41.538 54 T/J 1,700 53 B 9,900 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 1,100 55,000 4 29.762 50 T/J 1,143,900 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 200 192 200 -6 2,000 390,400 5 100.000 192 J 1,300 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 310 304 308 0 19,238,000 5,903,970,200 747 299.029 310 J 142,200 308 T/B 94,200 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 13,600 5,177,200 10 708.844 390 J 900 0 B 0 80 CASS Cardig Aero Services Tbk. --U7---2 304 304 284 284 -20 9,100 2,588,400 11 71.000 284 T/J 4,000 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 101 110 99 102 1 451,700 45,504,500 69 63.750 105 J 110,000 102 T/B 53,600 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 240 250 236 246 6 480,700 116,296,400 49 98.400 246 T/J 27,900 244 B 200 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 53 53 -1 478,200 25,451,100 47 339.200 54 J 298,400 53 T/B 246,500 84 CINT Chitose Internasional Tbk. XDU5---2 266 270 260 260 -6 100,100 26,308,400 14 78.788 272 J 11,000 258 B 14,900 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 200 330,000 2 5,987.372 1,725 J 2,500 1,650 T/B 100 86 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 87 CLAY Citra Putra Realty Tbk. --U9---2 1,995 2,100 1,900 1,900 -95 2,900 5,609,000 12 1,055.556 1,980 J 1,100 1,900 T/B 200 88 CLPI Colorpak Indonesia Tbk. --U9---2 660 660 655 655 -5 10,900 7,185,500 11 327.500 660 J 10,800 655 T/B 200 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 400 242 B 100 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 0 0 815 0 0 0 0 411.616 815 J 300 0 B 0 93 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,561,100 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 12,164,500 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 28,600 1,430,000 4 16.667 50 T/J 721,500 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 173 177 0 175,300 30,968,800 27 90.306 180 J 23,900 177 T/B 456,100 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 240 248 224 224 -16 1,467,700 354,870,800 187 179.200 246 J 1,000 224 T/B 30,600 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 900 45,000 3 2.105 50 T/J 606,000 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 210 210 196 197 -13 16,540,600 3,328,211,200 1,193 193.137 202 J 100 197 T/B 600 100 DAYA Duta Intidaya Tbk. --U9---2 600 600 600 600 0 100 60,000 1 335.008 585 J 100 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 95 100 89 96 1 3,064,000 295,388,000 385 64.000 97 J 15,900 96 T/B 173,700 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 0 0 1,820 0 0 0 0 3,653.005 1,820 J 2,000 1,815 B 1,700 103 DFAM Dafam Property Indonesia Tbk. --U9---2 380 0 0 380 0 0 0 0 330.435 380 J 28,000 354 B 100 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 2,060 J 1,000 1,700 B 1,300 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 690 680 645 645 -45 358,000 231,564,500 170 21.864 645 T/J 3,539,500 0 B 0 106 DKFT Central Omega Resources Tbk. --M2---2 91 92 89 92 1 634,800 57,188,600 103 236.322 92 T/J 218,100 91 B 5,000 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 95 98 89 89 -6 3,791,900 343,428,700 291 38.696 89 T/J 686,000 0 B 0 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,530 3,500 3,530 30 300 1,056,000 3 3,100.871 3,600 J 10,000 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---2 244 244 228 230 -14 2,100 484,600 11 153.333 230 T/J 100 0 B 0 111 EAST Eastparc Hotel Tbk. --M9---2 50 52 50 50 0 994,700 50,089,000 129 37.594 50 T/J 144,000 0 B 0 112 ECII Electronic City Indonesia Tbk. --U9---2 665 655 650 655 -10 2,100 1,375,000 2 16.173 655 T/J 3,000 650 B 1,800 113 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 199 J 1,900 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 27,000 1,350,000 13 4.169 50 T/J 10,865,500 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 101 113 94 103 2 66,311,600 6,981,685,600 5,034 27.838 104 J 336,900 103 T/B 1,450,800 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,845 1,845 1,720 1,720 -125 46,000 80,293,000 68 1,203.395 1,755 J 100 1,720 T/B 22,600 117 ERTX Eratex Djaja Tbk. --U4---2 127 0 0 127 0 0 0 0 53.902 127 J 44,400 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 146 146 143 143 -3 16,000 2,292,500 7 87.730 150 J 1,000 143 T/B 21,900 119 ESTA Esta Multi Usaha Tbk. --U9---2 89 90 83 83 -6 381,600 32,119,300 121 69.167 85 J 10,500 83 T/B 178,800 120 FAST Fast Food Indonesia Tbk. --U9---2 990 1,000 960 1,000 10 9,800 9,541,500 19 3,145.346 1,000 T/J 1,900 965 B 100 121 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---2 140 143 131 131 -9 8,262,700 1,115,090,200 735 26.200 131 T/J 2,992,700 0 B 0 123 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,850 J 100 2,480 B 100 124 FITT Hotel Fitra International Tbk. --U9---2 54 56 53 55 1 7,700 410,300 9 53.922 55 T/J 19,500 52 B 2,200 125 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 88 90 85 85 -3 32,200 2,788,400 34 62.963 85 T/J 43,600 84 B 30,000 127 FORU Fortune Indonesia Tbk --U9---2 85 85 81 81 -4 300 25,100 2 62.308 105 J 100 83 B 5,000 128 FPNI Lotte Chemical Titan Tbk. --U3---2 82 83 77 83 1 107,300 8,629,800 31 25.176 83 T/J 33,000 81 B 100 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 0 0 104 0 0 0 0 94.545 104 J 15,100 101 B 100 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 54 51 52 0 426,600 21,834,800 32 32.500 53 J 171,700 51 B 524,000 131 GEMA Gema Grahasarana Tbk. --U9---2 352 0 0 352 0 0 0 0 782.222 356 J 53,600 352 B 100 132 GGRP Gunung Raja Paksi Tbk. --U3---2 290 300 290 292 2 17,600 5,141,200 14 34.762 290 J 4,800 270 B 37,500 133 GLOB Global Teleshop Tbk. --U9---2 238 0 0 238 0 0 0 0 20.696 232 J 1,400 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 258 258 240 258 0 236,900 59,639,200 39 114.159 258 T/J 41,300 240 B 9,200 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,450 17,000 17,000 17,000 550 500 8,500,000 2 2,956.522 16,450 J 300 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 181 180 181 1 800 144,400 3 107.101 196 J 400 181 T/B 400 137 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. --U8---2 113 0 0 113 0 0 0 0 9.091 110 J 100 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 75 80 70 79 4 64,600 4,592,200 27 68.696 79 T/J 4,700 78 B 200 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 9,096,000 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 190 190 190 190 0 100 19,000 1 172.727 187 J 100 178 B 300 142 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 0 700 35,000 1 38.462 50 T/J 47,389,500 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 54 55 54 55 1 1,100 59,500 4 105.574 55 T/J 100 53 B 500 147 IFSH Ifishdeco Tbk. --U2---2 280 280 280 280 0 4,200 1,176,000 4 63.636 278 J 2,100 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---2 340 346 330 332 -8 1,456,500 491,964,400 305 276.667 332 T/J 249,800 330 B 212,700 150 IKBI Sumi Indo Kabel Tbk. --U4---2 212 0 0 212 0 0 0 0 19.226 250 J 500 208 B 10,000 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,085 1,080 1,085 5 549,700 595,510,000 21 285.526 1,085 T/J 20,000 1,070 B 6,100 152 INAI Indal Aluminium Industry Tbk. --U3---2 348 364 346 364 16 300 106,000 3 132.895 338 J 100 326 B 2,600 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,900 95,000 4 40.650 50 T/J 5,958,900 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 75 79 70 75 0 16,700 1,245,700 27 68.182 75 T/J 100 72 B 8,000 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 300 15,000 3 4.000 50 T/J 24,000 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 298 298 284 298 0 2,800 802,200 4 119.200 298 T/J 3,400 0 B 0 157 INPP Indonesian Paradise Property Tbk. --U9---2 705 750 675 705 0 5,300 3,664,500 15 671.429 700 J 500 685 B 100 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,560 3,570 3,320 3,550 -10 877,400 3,113,908,000 82 1,286.232 3,550 T/J 4,500 0 B 0 159 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 870 870 0 100 87,000 1 8.832 860 J 100 850 B 100 160 INTA Intraco Penta Tbk. --U9---2 250 278 278 278 28 100 27,800 1 195.966 276 J 700 240 B 10,100 161 INTD Inter Delta Tbk --U9---2 236 240 236 236 0 400 94,800 4 72.681 236 T/J 14,200 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 316 326 308 310 -6 2,630,500 826,953,000 465 18.902 318 J 24,400 310 T/B 324,300 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 181 170 171 -8 16,600 2,897,600 31 45.000 176 J 1,300 171 T/B 1,200 164 IRRA Itama Ranoraya Tbk. --U9---2 540 550 535 545 5 3,698,600 1,995,685,000 265 145.722 545 T/J 62,300 540 B 30,000 165 ITIC Indonesian Tobacco Tbk. --U5---2 2,000 2,000 1,860 1,860 -140 438,300 816,416,500 339 845.455 1,860 T/J 120,900 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---2 162 151 151 151 -11 232,600 35,122,600 77 61.382 151 T/J 3,927,500 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 54 60 55 59 5 50,300 2,823,400 27 20.486 59 T/J 8,500 58 B 10,500 169 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 5,600 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 154,671,300 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 456 456 456 -26 100 45,600 1 258.665 575 J 10,000 456 T/B 10,300 172 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---2 202 192 188 188 -14 100,000 19,096,100 17 134.286 192 J 19,200 188 T/B 27,000 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 1,070 1,060 1,060 140 400 427,000 4 228.291 1,040 J 400 930 B 300 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 735 740 730 730 -5 142,200 104,457,000 20 1,622.222 740 J 51,500 725 B 15,400 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 234,600 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 130,000 6,500,000 19 33.333 50 T/J 2,369,800 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 294 294 282 294 0 24,564,200 7,062,870,000 3,739 294.000 296 J 765,100 294 T/B 19,700 179 KBLM Kabelindo Murni Tbk. --U4---2 272 340 272 276 4 138,100 38,258,400 26 9.200 280 J 2,000 276 T/B 7,200 180 KBLV First Media Tbk. --U9---2 332 0 0 332 0 0 0 0 88.312 332 J 4,300 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---2 740 755 700 700 -40 4,000 3,011,000 7 175.000 750 J 400 700 T/B 4,900 183 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 695 720 0 12,300 8,648,500 27 96.000 720 T/J 6,300 700 B 3,500 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 50,200 2,510,000 3 1.818 50 T/J 423,300 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 210 210 210 210 0 200 42,000 1 70.000 204 J 2,500 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 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 250 276 240 240 -10 1,300 334,200 8 52.402 260 J 17,600 240 T/B 1,100 188 KOIN Kokoh Inti Arebama Tbk --U9---2 99 100 100 100 1 400 40,000 1 67.647 129 J 300 100 T/B 5,100 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 428 J 100 408 B 2,200 190 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 535 545 0 22,000 11,987,000 11 137.975 545 T/J 100 540 B 4,600 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 1,010,800 50,540,000 30 29.762 50 T/J 575,900 0 B 0 192 KPIG MNC Land Tbk. --M9---2 113 114 112 112 -1 1,578,200 177,039,800 30 241.000 113 J 481,200 112 T/B 2,000 193 KRAH Grand Kartech Tbk. --U4---2 525 650 575 575 50 3,400 2,086,500 8 209.091 525 J 2,300 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 204 210 190 190 -14 252,400 49,211,800 30 48.718 196 J 3,800 190 T/B 3,900 195 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 22,372,200 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 0 177.885 358 J 18,000 0 B 0 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 1,000 50,000 3 15.714 50 T/J 1,068,800 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 80 0 0 80 0 0 0 0 11.674 80 J 5,400 77 B 100 200 LMSH Lionmesh Prima Tbk. --U3---2 240 246 228 246 6 1,400 337,800 3 34.167 248 J 200 230 B 3,700 201 LPIN Multi Prima Sejahtera Tbk --U4---2 202 188 188 188 -14 100 18,800 1 85.754 206 J 10,000 0 B 0 202 LPLI Star Pacific Tbk --U9---2 58 58 55 56 -2 3,500 196,100 3 1.728 77 J 200 62 B 100 203 LPPS Lippo Securities Tbk. --U8---2 67 66 66 66 -1 596,500 39,369,000 7 4.483 67 J 1,100 66 T/B 13,700 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 145 J 20,000 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 314 320 294 294 -20 1,014,200 304,523,000 154 102.797 302 J 600 294 T/B 34,500 206 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 207 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 29,338,600 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,240 2,350 2,160 2,230 -10 494,900 1,143,338,000 280 106.190 2,270 J 21,000 2,230 T/B 6,400 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,660 1,660 1,660 0 100 166,000 1 98.810 1,655 J 100 0 B 0 210 MARI Mahaka Radio Integra Tbk. --M9---2 134 0 0 134 0 0 0 0 178.667 133 J 5,000 126 B 10,000 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,575 1,550 1,575 -5 7,100 11,173,000 12 121.154 1,575 T/J 14,400 1,555 B 300 212 MCAS M Cash Integrasi Tbk. --U9---2 645 805 600 645 0 38,070,900 23,553,376,000 1,763 46.570 680 J 312,000 645 T/B 7,066,700 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,315 1,395 1,320 1,395 80 128,482,400 176,211,808,500 8,929 363.762 1,395 T/J 6,994,400 1,390 B 1,400 214 MDKI Emdeki Utama Tbk. XDU3---2 127 130 119 130 3 11,000 1,404,600 25 30.422 130 T/J 1,218,900 128 B 7,100 215 MERK Merck Tbk. --U5---2 2,010 2,100 2,000 2,000 -10 29,300 58,681,000 31 5,273.288 2,030 J 300 2,000 T/B 11,100 216 MFIN Mandala Multifinance Tbk. --U8---2 890 960 870 880 -10 6,100 5,378,000 7 902.564 880 T/J 9,400 870 B 100 217 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 482 492 482 490 8 10,900 5,332,000 21 245.000 490 T/J 4,700 484 B 700 218 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---2 302 310 290 290 -12 2,800 834,000 7 59.184 300 J 500 290 T/B 3,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 299,900 419,860,000 3 509.091 1,500 J 300,000 1,400 T/B 700,100 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 202,500 10,125,000 10 238.095 50 T/J 738,800 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,736,300 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 0 213,100 10,655,000 10 125.000 50 T/J 12,025,100 0 B 0 225 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,675 J 500 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 496 500 494 496 0 8,710,200 4,324,304,400 319 82.839 496 T/J 216,500 492 B 4,800 227 MMLP Mega Manunggal Property Tbk. --M6---2 136 137 130 136 0 40,800 5,394,600 12 23.248 136 T/J 6,100 130 B 33,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 60,800 1,060 B 500 229 MPOW Megapower Makmur Tbk. --U7---2 70 72 66 66 -4 247,200 16,683,900 44 33.000 66 T/J 614,500 0 B 0 230 MPRO Maha Properti Indonesia Tbk. --U6---2 925 0 0 925 0 0 0 0 840.909 900 J 1,300 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 7,450 6,950 6,950 6,950 -500 100 695,000 1 630.395 6,950 T/J 500 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 300 310 298 310 10 100,000 30,863,600 78 62.000 310 T/J 100,000 308 B 10,000 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 91,099,100 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 159 178 148 152 -7 153,700 23,076,800 65 47.500 153 J 3,500 152 T/B 30,000 235 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---2 186 176 176 176 -10 100 17,600 1 45.100 200 J 2,000 173 B 2,200 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 102,300 5,115,000 2 50.000 50 T/J 63,600 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---2 210 210 196 196 -14 11,900 2,346,400 5 190.291 196 T/J 6,500 0 B 0 241 NATO Nusantara Properti Internasional Tbk. --U9---2 595 650 555 555 -40 4,012,200 2,344,516,500 2,397 538.835 555 T/J 1,238,300 0 B 0 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 135 150 130 142 7 16,900 2,245,300 38 84.524 148 J 10,000 130 B 2,100 243 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 5,000 7,000,000 1 75.676 1,400 T/J 1,157,500 0 B 0 244 NICK Charnic Capital Tbk. --U9---2 334 334 334 334 0 100 33,400 1 167.000 314 J 2,000 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---2 149 144 139 144 -5 400 57,100 2 137.143 144 T/J 131,600 0 B 0 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,300 65,000 4 33.333 50 T/J 48,697,400 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 350 354 334 334 -16 4,300 1,442,600 4 175.789 350 J 1,200 334 T/B 46,900 249 OCAP Onix Capital Tbk. --U9---2 198 0 0 198 0 0 0 0 99.000 185 J 26,500 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 81 70 77 2 4,002,400 310,379,100 292 192.649 78 J 26,800 77 T/B 60,700 251 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 6,600 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 89 90 89 89 0 165,000 14,685,100 62 65.926 90 J 231,300 89 T/B 46,400 253 PALM Provident Agro Tbk. --U1---2 170 171 171 171 1 2,700 461,700 4 46.738 171 T/J 47,900 170 B 3,000 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 62 79 58 69 7 39,800 2,804,000 59 63.889 72 J 2,000 69 T/B 8,300 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 220 216 220 4 600 130,600 5 146.667 220 T/J 4,700 216 B 700 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 430 525 400 410 -20 4,000 1,751,500 27 205.000 410 T/J 700 0 B 0 257 PEGE Panca Global Kapital Tbk. --U9---2 184 176 172 172 -12 1,700 292,800 2 371.603 172 T/J 231,400 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,035 1,035 1,000 1,025 -10 1,200 1,226,000 8 85.559 1,025 T/J 76,300 995 B 1,000 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 320 320 0 100 32,000 1 426.667 314 J 100 308 B 200 260 PICO Pelangi Indah Canindo Tbk --U3---2 153 185 153 173 20 204,100 34,916,700 125 26.615 173 T/J 2,800 168 B 1,200 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,046,300 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---2 128 128 128 128 0 284,800 36,454,400 7 102.400 130 J 25,000 128 T/B 915,200 264 PNSE Pudjiadi & Sons Tbk. --U9---2 555 0 0 555 0 0 0 0 277.311 520 J 100 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 59 75 55 73 14 2,344,600 141,165,000 180 54.074 73 T/J 9,600 72 B 1,600 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,100 1,145 1,025 1,090 -10 5,500 5,955,500 14 66.667 1,080 J 400 1,025 B 100 267 POLU Golden Flower Tbk. --U4---2 925 995 865 865 -60 13,300 12,144,000 24 300.347 865 T/J 900 0 B 0 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 400 20,000 3 0.429 50 T/J 1,049,800 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 36,043,900 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 560 560 560 0 100 56,000 1 104.673 550 J 400 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,300 65,000 4 33.333 50 T/J 13,733,300 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 590 600 570 585 -5 1,762,900 1,032,215,000 316 39.000 585 T/J 259,500 580 B 139,600 273 PRIM Royal Prima Tbk. --U9---2 246 280 240 242 -4 900 228,800 8 48.400 260 J 300 242 T/B 400 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 204 191 199 9 69,699,800 13,812,280,700 3,117 645.622 200 J 683,900 199 T/B 65,000 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 118 118 118 -8 400 47,200 3 11.800 118 T/J 1,100 0 B 0 276 PSGO Palma Serasih Tbk. --U1---2 102 105 95 105 3 12,200 1,173,200 9 100.000 105 T/J 22,800 96 B 26,800 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 1 59.494 50 T/J 33,642,900 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 790 810 785 805 15 2,768,900 2,223,149,500 355 123.846 805 T/J 4,600 800 B 224,500 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,630 3,630 3,620 3,620 -10 900 3,266,000 3 283.922 4,000 J 800 0 B 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 80 80 75 77 -3 91,897,600 6,961,640,000 18,797 73.333 77 T/J 531,600 76 B 181,800 281 PYFA Pyridam Farma Tbk --U5---2 314 370 314 370 56 1,018,200 362,516,200 216 362.603 370 T/J 33,600 364 B 2,300 282 REAL Repower Asia Indonesia Tbk. --U6---2 50 51 50 51 1 34,917,900 1,748,563,400 4,791 51.000 51 T/J 13,686,100 50 B 11,559,800 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 199 208 193 206 7 13,400 2,732,800 14 84.409 206 T/J 23,900 192 B 11,800 284 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---2 420 426 420 422 2 480,100 202,381,000 183 258.896 422 T/J 2,700 418 B 400 286 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 19,900 996,000 10 79.834 50 T/J 1,100 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 232 240 216 218 -14 52,800 11,551,400 55 218.000 218 T/J 16,100 216 B 300 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 187 175 175 175 -12 25,300 4,427,500 6 70.000 175 T/J 37,300 0 B 0 289 SAFE Steady Safe Tbk --U7---2 189 191 189 189 0 291,000 55,250,500 62 19.028 189 T/J 500 176 B 101,400 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 116 110 108 108 -8 160,400 17,374,700 33 135.000 108 T/J 90,400 0 B 0 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 1,460 1,460 0 200 292,000 2 584.000 1,460 T/J 14,100 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,355,100 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 113 117 106 113 0 12,890,500 1,464,647,800 825 107.619 113 T/J 8,000 112 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 0 0 50 0 0 0 0 27.536 50 J 1,580,200 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 655 670 0 5,300 3,500,000 12 356.383 670 T/J 1,500 655 B 100 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,700 J 5,100 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 645 620 645 0 243,300 155,614,500 63 460.714 645 T/J 22,200 640 B 300 299 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 1,145 0 0 1,145 0 0 0 0 1,060.185 1,065 J 64,500 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,200 1,200 1,120 1,120 -80 11,500 13,719,000 6 1.244 1,120 T/J 200 0 B 0 302 SKBM Sekar Bumi Tbk. --U5---2 268 334 268 334 66 8,300 2,259,000 8 290.435 330 J 7,000 272 B 100 303 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---2 498 545 500 545 47 233,300 122,630,000 33 77.857 550 J 508,000 510 B 800 305 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 306 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,990 5,075 4,960 5,000 10 259,200 1,297,062,000 60 4,347.826 5,000 T/J 400 4,950 B 3,000 307 SMAR Smart Tbk. --U1---2 2,980 2,980 2,780 2,800 -180 6,000 16,972,000 20 925.131 2,890 J 200 2,800 T/B 700 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 84 81 84 -1 13,800 1,129,500 6 10.643 84 T/J 9,800 80 B 20,000 309 SMMT Golden Eagle Energy Tbk. --U2---2 80 81 75 81 1 30,200 2,266,400 4 189.500 81 T/J 14,800 77 B 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---2 418 418 390 418 0 2,400 972,600 6 151.449 418 T/J 60,000 0 B 0 312 SOTS Satria Mega Kencana Tbk. --U9---2 195 0 0 195 0 0 0 0 118.182 188 J 3,600 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 540 555 505 555 15 2,600 1,400,000 18 47.845 555 T/J 200 510 B 6,000 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 204 180 195 5 7,011,200 1,378,295,500 780 110.809 195 T/J 27,100 194 B 18,100 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,950 2,900 2,860 2,870 -80 11,800 34,129,000 27 52.182 2,880 J 600 2,870 T/B 1,800 316 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 2,400 0 B 0 317 STTP Siantar Top Tbk. --U5---2 10,350 0 0 10,350 0 0 0 0 6,115.937 9,650 J 30,200 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 2,880 2,880 2,880 0 2,000 5,760,000 5 1,858.065 2,890 J 33,300 2,880 T/B 100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 91 86 86 -4 1,298,000 115,113,400 132 53.750 88 J 9,800 86 T/B 43,300 322 TALF Tunas Alfin Tbk. --U3---2 282 294 288 294 12 200 58,200 2 74.430 284 J 100 264 B 100 323 TAMA Lancartama Sejati Tbk. --U6---2 147 152 137 137 -10 346,400 47,730,400 34 78.286 137 T/J 76,800 0 B 0 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 98 98 92 92 -6 31,000 2,852,600 17 840.566 92 T/J 5,610,400 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 660 625 650 0 1,900 1,211,000 10 92.199 650 T/J 800 630 B 100 326 TCPI Transcoal Pacific Tbk. --U7---2 4,850 4,870 4,520 4,580 -270 9,715,600 45,799,257,000 6,085 3,318.841 4,580 T/J 7,600 4,560 B 13,900 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 1,700 1,610 B 2,000 328 TFAS Telefast Indonesia Tbk. --U9---2 157 153 147 147 -10 8,800 1,323,600 6 81.667 147 T/J 17,200 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 432 498 402 470 38 14,600 6,695,400 19 106.508 470 T/J 3,400 406 B 2,000 330 TGKA Tigaraksa Satria Tbk. XDU9---2 6,150 6,150 5,725 5,725 -425 2,100 12,065,000 8 4,704.577 5,850 J 1,100 0 B 0 331 TIFA Tifa Finance Tbk. --U8---2 194 195 195 195 1 500 97,500 1 97.500 199 J 1,000 195 T/B 9,900 332 TIRA Tira Austenite Tbk --U9---2 276 276 276 276 0 100 27,600 1 123.871 276 T/J 14,000 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 126 0 0 126 0 0 0 0 43.771 136 J 800 120 B 100 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 0 0 260 0 0 0 0 173.333 258 J 200 0 B 0 335 TOTO Surya Toto Indonesia Tbk. --U3---2 212 220 210 210 -2 700 151,000 2 681.221 214 J 22,100 212 B 200 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,550 6,550 6,275 6,350 -200 2,247,200 14,254,887,500 837 1,468.497 6,350 T/J 416,400 6,325 B 11,200 337 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 250 J 2,000 226 B 23,600 338 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 240 258 242 250 10 10,822,400 2,678,460,000 629 125.000 250 T/J 5,700 248 B 30,100 340 TRIS Trisula International Tbk. --U4---2 254 238 238 238 -16 1,000 238,000 3 79.333 238 T/J 140,700 0 B 0 341 TRUK Guna Timur Raya Tbk. --U7---2 99 99 99 99 0 102,200 10,117,800 13 43.043 100 J 151,700 99 T/B 67,400 342 TRUS Trust Finance Indonesia Tbk --U8---2 354 354 354 354 0 100 35,400 1 416.471 330 J 7,000 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,870 2,770 2,670 2,670 -200 36,400 100,458,000 44 69.351 2,770 J 19,500 2,670 T/B 400 344 UNIT Nusantara Inti Corpora Tbk --U4---2 147 149 149 149 2 100 14,900 1 3.699 148 J 400 139 B 1,000 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,685 1,680 1,680 1,680 -5 4,300 7,224,000 3 140.000 1,680 T/J 700 1,675 B 2,400 346 VINS Victoria Insurance Tbk. --U8---2 112 115 105 110 -2 12,600 1,426,900 15 104.762 110 T/J 5,100 105 B 5,200 347 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 126 J 9,000 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 68 68 67 68 0 800 54,000 5 38.857 76 J 100 67 B 2,200 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 560 560 560 -40 100 56,000 1 28.948 560 T/J 61,200 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 600 30,000 5 11.111 50 T/J 5,069,100 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 10,000 500,000 1 13.298 50 T/J 1,318,700 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 488 0 0 488 0 0 0 0 89.541 478 J 100 0 B 0 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 186 186 186 -14 1,200 223,200 3 88.242 186 T/J 12,900 0 B 0 354 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 100 5,000 1 28.960 50 T/J 38,600 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 142 147 133 134 -8 152,094,700 21,334,051,000 1,828 477.701 135 J 14,000 134 T/B 133,300 356 ZONE Mega Perintis Tbk. --U4---2 414 418 412 412 -2 84,900 35,279,400 38 138.255 412 T/J 7,400 410 B 500 Total 1,009,993,200 508,540,843,800 83,529 2,064,010,800 27,143,200 Jakarta, 18 May 2020 Trading Division