List of Securities Quotation Development Board: Date: Tuesday, 19 May 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 4,642,400 232,130,000 97 87.719 50 T/J 6,288,100 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 6,000 J 2,600 5,125 B 100 3 ADES Akasha Wira International Tbk. --U5---2 815 825 815 820 5 12,200 9,964,500 22 42.597 820 T/J 3,200 815 B 2,400 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 456 460 434 460 4 233,000 101,313,800 42 418.182 456 J 3,100 434 B 300 5 AGRS Bank IBK Indonesia Tbk. --U8---2 106 135 105 119 13 214,200 25,509,500 71 108.182 119 T/J 5,100 108 B 1,500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 200 10,000 2 188.516 50 T/J 113,300 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 0 400 20,000 3 75.893 50 T/J 1,808,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 400 J 200 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 94 107 90 103 9 102,900 10,090,900 46 51.500 103 T/J 66,200 100 B 1,800 11 ALDO Alkindo Naratama Tbk. --U3---2 430 428 426 428 -2 240,600 102,966,800 6 313.684 420 J 300 400 B 1,000 12 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 386 J 2,600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 0 0 272 0 0 0 0 41.846 270 J 5,800 256 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 266 268 0 1,000 267,800 3 255.238 268 T/J 14,400 254 B 100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 170 170 164 167 -3 45,800 7,666,200 10 95.977 183 J 2,000 167 T/B 4,600 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 1,985 2,020 1,995 2,020 35 1,400 2,795,500 2 106.316 2,020 T/J 3,800 1,995 B 10,700 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 29,500 1,475,000 8 125.000 50 T/J 25,681,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 100 100 93 93 -7 173,600 16,829,400 20 5.954 100 J 1,400 93 T/B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 910 940 905 940 30 23,443,100 21,700,296,500 4,376 999.830 940 T/J 103,900 935 B 5,000 21 APII Arita Prima Indonesia Tbk. --U9---2 198 198 197 198 0 1,200 236,500 4 90.000 197 J 100 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 600 620 565 600 0 10,300 6,180,000 4 40.000 600 T/J 10,000 560 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,305 J 1,749,800 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---2 356 438 340 438 82 2,100 723,800 2 254.075 438 T/J 22,300 436 B 100 27 ARTO Bank Artos Indonesia Tbk. --U8---2 900 900 850 895 -5 36,600 31,756,500 21 4,510.634 895 T/J 21,900 875 B 200 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---2 103 108 100 100 -3 52,100 5,230,800 16 66.667 118 J 2,000 102 B 400 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 434 448 436 444 10 7,998,500 3,546,297,800 341 422.857 444 T/J 18,700 442 B 285,000 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,950 1,950 1,950 -45 100 195,000 1 760.848 1,950 T/J 6,200 0 B 0 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 34,200 1,710,000 153 50.000 50 T/J 7,769,500 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,800 90,000 4 57.388 50 T/J 46,322,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 414 416 400 416 2 102,600 42,651,000 19 306.705 416 T/J 498,300 402 B 100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 51 52 51 51 0 116,900 5,963,300 20 20.400 52 J 117,000 51 T/B 4,200 36 BALI Bali Towerindo Sentra Tbk. --U7---2 925 925 925 925 0 100 92,500 1 1,156.250 925 T/J 10,000 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 56,242,600 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 975 975 975 975 0 10,000 9,750,000 6 120.265 975 T/J 3,200 930 B 500 39 BBHI Bank Harda Internasional Tbk. --U8---2 64 70 60 69 5 221,400 15,215,800 29 55.200 69 T/J 23,200 65 B 100 40 BBLD Buana Finance Tbk. --U8---2 380 420 420 420 40 100 42,000 1 166.915 416 J 1,200 356 B 300 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 174 160 160 -2 24,106,900 4,101,862,400 1,979 133.333 160 T/J 1,700 159 B 25,800 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 1,300 65,000 4 45.455 50 T/J 5,697,100 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 214 222 210 212 -2 938,400 201,938,000 192 62.353 214 J 70,800 212 T/B 200 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,900 95,000 3 217.306 50 T/J 624,734,700 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 710 705 705 705 -5 1,200 846,000 2 470.000 705 T/J 196,100 700 B 1,200 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 246 240 242 2 1,422,800 346,708,400 157 230.476 244 J 75,500 242 T/B 134,500 48 BFIN BFI Finance Indonesia Tbk. --M8---2 288 292 288 290 2 618,700 179,237,200 104 1,486.113 290 T/J 385,100 288 B 222,900 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 53,500 2,675,000 12 48.544 50 T/J 1,302,600 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 366 370 364 370 4 119,262,100 43,933,905,800 2,224 359.223 372 J 454,200 370 T/B 73,200 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 198 0 0 198 0 0 0 0 19.800 196 J 7,500 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 398,100 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 4,000 200,000 1 35.714 50 T/J 45,270,800 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 235,500 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 8,000 400,300 10 41.667 50 T/J 600 0 B 0 56 BKSW Bank QNB Indonesia Tbk. --U8---2 65 70 61 66 1 98,100 6,116,200 25 151.446 66 T/J 20,200 62 B 2,500 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---2 492 498 492 496 4 123,800 61,317,000 111 381.538 496 T/J 7,900 494 B 400 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 234 292 236 290 56 321,900 90,898,800 89 90.625 290 T/J 600 272 B 4,800 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 12,300 615,000 4 0.172 50 T/J 68,378,400 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,450 1,475 1,445 1,465 15 50,878,600 74,425,400,500 2,481 1,422.330 1,465 T/J 96,600 1,450 B 23,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 148 161 148 149 1 41,200 6,412,100 46 85.143 149 T/J 92,200 145 B 2,000 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 620 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 74 81 70 76 2 12,775,400 973,359,800 1,117 19.000 76 T/J 144,300 75 B 66,800 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 196,500 1,185 B 316,000 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 14,300 715,000 12 7.874 50 T/J 46,783,400 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,055 1,075 1,075 1,075 20 5,000 5,375,000 1 806.573 1,090 J 5,000 1,025 B 5,000 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,325 1,325 1,290 1,290 -35 4,100 5,331,000 15 66.154 1,295 J 8,200 1,250 B 300 70 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 130,728,300 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 146 160 146 154 8 35,500 5,250,100 8 514.311 160 J 15,200 154 T/B 1,500 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,035 1,075 965 1,000 -35 32,900 32,745,500 62 169.492 965 J 2,100 0 B 0 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,885,500 144,275,000 135 2.902 50 T/J 340,949,400 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 54 54 53 54 0 1,100 59,300 2 41.538 56 J 500 54 T/B 4,000 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 1,000 50,000 1 29.762 50 T/J 1,760,600 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 100.000 186 J 1,300 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 308 304 308 0 9,405,500 2,888,851,400 869 299.029 310 J 352,800 308 T/B 106,900 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 5,516,400 2,140,231,200 14 708.844 390 J 900 374 B 1,100 80 CASS Cardig Aero Services Tbk. --U7---2 284 268 266 266 -18 142,300 37,862,400 22 66.500 270 J 10,000 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 102 119 102 117 15 1,263,200 137,171,600 173 73.125 118 J 109,800 110 B 100 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 248 238 244 -2 351,000 85,260,200 58 97.600 244 T/J 500 242 B 10,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 53 53 0 495,200 26,510,300 46 339.200 54 J 269,200 53 T/B 658,200 84 CINT Chitose Internasional Tbk. XDU5---2 260 270 262 270 10 31,900 8,486,600 5 81.818 270 T/J 3,700 258 B 6,000 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,725 J 2,500 0 B 0 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 1,900 1,900 1,800 1,800 -100 1,200 2,270,000 4 1,000.000 1,895 J 100 1,800 T/B 1,000 88 CLPI Colorpak Indonesia Tbk. --U9---2 655 655 655 655 0 300 196,500 3 327.500 695 J 500 660 B 500 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---2 815 800 800 800 -15 500 400,000 2 404.040 800 T/J 200 0 B 0 93 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 13,279,000 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 40.000 50 T/J 11,801,400 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,100 55,000 5 16.667 50 T/J 913,700 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 177 179 177 179 2 148,900 26,578,500 24 91.327 180 J 45,200 179 T/B 393,700 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 224 252 210 250 26 2,306,600 520,992,800 321 200.000 250 T/J 45,900 248 B 3,800 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 7,100 355,000 3 2.105 50 T/J 502,300 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 197 202 197 198 1 17,311,700 3,450,435,900 1,690 194.118 198 T/J 39,000 197 B 136,200 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 12,400 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 96 108 90 95 -1 5,889,300 575,968,300 831 63.333 96 J 14,200 95 T/B 212,100 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,825 1,820 1,820 0 7,800 14,215,000 5 3,653.005 1,825 J 100 1,815 B 1,700 103 DFAM Dafam Property Indonesia Tbk. --U9---2 380 390 380 390 10 32,900 12,509,000 10 339.130 390 T/J 176,700 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 0 B 0 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 645 795 620 640 -5 588,200 375,561,500 206 21.695 630 J 1,380,600 625 B 3,200 106 DKFT Central Omega Resources Tbk. --M2---2 92 94 92 93 1 1,171,900 108,620,300 147 238.890 93 T/J 386,700 92 B 259,600 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 89 89 83 83 -6 7,140,800 600,511,700 586 36.087 83 T/J 607,400 0 B 0 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,530 3,430 3,530 0 600 2,108,000 4 3,100.871 3,530 T/J 11,200 3,430 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 100 4,420 B 200 110 DWGL Dwi Guna Laksana Tbk. --U9---2 230 244 214 230 0 5,500 1,211,200 12 153.333 240 J 3,400 0 B 0 111 EAST Eastparc Hotel Tbk. --M9---2 50 67 50 52 2 8,343,300 453,323,500 740 39.098 54 J 4,000 52 T/B 521,700 112 ECII Electronic City Indonesia Tbk. --U9---2 655 655 650 655 0 10,100 6,615,000 6 16.173 655 T/J 99,900 650 B 2,700 113 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 199 J 29,900 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,061,500 53,075,000 44 4.169 50 T/J 9,892,800 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 103 111 96 101 -2 37,372,600 3,890,350,100 2,488 27.297 102 J 156,500 101 T/B 1,307,300 116 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,720 1,760 1,680 1,755 35 12,900 22,083,500 17 1,227.882 1,755 T/J 3,000 1,710 B 1,500 117 ERTX Eratex Djaja Tbk. --U4---2 127 126 121 121 -6 600 74,500 5 51.356 125 J 500 119 B 100 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 143 160 140 159 16 2,051,500 318,032,000 196 97.546 160 J 310,000 159 T/B 87,100 119 ESTA Esta Multi Usaha Tbk. --U9---2 83 112 82 112 29 7,938,100 856,002,800 944 93.333 0 J 0 112 T/B 428,100 120 FAST Fast Food Indonesia Tbk. --U9---2 1,000 1,060 1,000 1,010 10 103,700 105,267,500 16 3,176.800 1,050 J 7,800 960 B 700 121 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. --U2---2 131 130 122 122 -9 1,606,200 196,357,100 297 24.400 122 T/J 1,382,700 0 B 0 123 FISH FKS Multi Agro Tbk. --U9---2 2,660 2,750 2,750 2,750 90 100 275,000 1 2,200.000 2,850 J 100 2,480 B 100 124 FITT Hotel Fitra International Tbk. --U9---2 55 55 55 55 0 100 5,500 1 53.922 55 T/J 110,000 52 B 51,400 125 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 88 84 85 0 267,600 22,837,300 45 62.963 87 J 10,000 85 T/B 500,000 127 FORU Fortune Indonesia Tbk --U9---2 81 0 0 81 0 0 0 0 62.308 105 J 200 81 B 1,000 128 FPNI Lotte Chemical Titan Tbk. --U3---2 83 84 81 83 0 326,100 27,189,700 73 25.176 84 J 8,000 82 B 24,800 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 104 104 0 100 10,400 1 94.545 104 T/J 5,700 101 B 29,100 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 52 51 51 -1 226,000 11,544,600 20 31.875 52 J 100 51 T/B 142,900 131 GEMA Gema Grahasarana Tbk. --U9---2 352 0 0 352 0 0 0 0 782.222 352 J 10,000 330 B 10,000 132 GGRP Gunung Raja Paksi Tbk. --U3---2 292 292 276 290 -2 33,500 9,722,800 18 34.524 290 T/J 24,200 276 B 9,800 133 GLOB Global Teleshop Tbk. --U9---2 238 260 250 250 12 1,100 276,000 2 21.739 246 J 21,600 222 B 100 134 GLVA Galva Technologies Tbk. --U9---2 258 258 242 258 0 158,900 40,514,600 14 114.159 256 J 300 244 B 100 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,375 J 400 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 0 0 181 0 0 0 0 107.101 197 J 200 180 B 250,300 137 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 9.091 107 J 5,000 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 79 80 75 75 -4 7,700 584,100 13 65.217 78 J 10,000 75 T/B 16,600 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 9,341,400 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 190 180 178 178 -12 500 89,800 2 161.818 188 J 100 178 T/B 3,500 142 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---2 230 214 214 214 -16 164,400 35,181,600 95 203.810 214 T/J 5,359,400 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 407,100 20,355,000 4 38.462 50 T/J 43,565,200 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 55 55 0 100 5,500 1 105.574 56 J 700 54 B 1,000 147 IFSH Ifishdeco Tbk. --U2---2 280 0 0 280 0 0 0 0 63.636 280 J 2,000 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---2 332 334 326 326 -6 699,700 229,940,000 105 271.667 328 J 256,700 326 T/B 17,700 150 IKBI Sumi Indo Kabel Tbk. --U4---2 212 210 202 204 -8 60,700 12,441,400 12 18.500 214 J 100 204 T/B 5,100 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,090 1,085 1,090 5 705,700 768,025,000 25 286.842 1,095 J 133,800 1,075 B 100 152 INAI Indal Aluminium Industry Tbk. --U3---2 364 346 346 346 -18 200 69,200 2 126.323 346 T/J 300 344 B 500 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 5,833,900 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 75 79 70 76 1 56,900 4,203,800 36 69.091 76 T/J 4,500 75 B 30,400 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 200 10,000 2 4.000 50 T/J 23,900 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 298 310 306 306 8 200 61,600 2 122.400 298 J 134,100 0 B 0 157 INPP Indonesian Paradise Property Tbk. --U9---2 705 740 675 715 10 8,100 5,690,500 18 680.952 715 T/J 1,000 675 B 100 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,550 3,340 3,450 -100 625,700 2,199,142,000 41 1,250.000 3,450 T/J 1,800 0 B 0 159 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 870 870 0 100 87,000 1 8.832 865 J 100 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 278 270 270 270 -8 1,200 324,000 2 190.327 270 T/J 10,000 262 B 10,000 161 INTD Inter Delta Tbk --U9---2 236 248 248 248 12 100 24,800 1 76.377 236 J 5,400 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 310 332 310 312 2 3,665,200 1,169,670,200 681 19.024 314 J 13,000 312 T/B 184,900 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 190 171 178 7 46,000 8,022,300 32 46.842 180 J 17,200 176 B 100 164 IRRA Itama Ranoraya Tbk. --U9---2 545 555 540 550 5 3,888,500 2,124,459,500 295 147.059 550 T/J 171,800 545 B 59,500 165 ITIC Indonesian Tobacco Tbk. --U5---2 1,860 2,270 1,730 1,910 50 1,865,600 3,689,409,000 2,584 868.182 1,910 T/J 95,100 1,905 B 16,700 166 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---2 151 141 141 141 -10 930,800 131,242,800 81 57.317 141 T/J 3,188,800 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 59 62 55 56 -3 104,000 5,932,500 24 19.444 58 J 100 56 T/B 25,800 169 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,925 J 100 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 40,200 2,010,000 3 35.714 50 T/J 169,898,100 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 450 450 450 -6 300 135,000 1 255.261 570 J 150,000 450 T/B 360,200 172 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 173 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 188 176 175 175 -13 25,600 4,502,300 15 125.000 179 J 29,800 175 T/B 17,900 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 228.291 1,040 J 100 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 730 735 720 725 -5 151,500 110,451,000 20 1,611.111 735 J 30,900 720 B 7,000 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 4,700 235,000 42 8.464 50 T/J 200,000 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 35,900 1,795,000 17 33.333 50 T/J 3,480,300 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 294 300 286 296 2 21,206,400 6,201,625,200 2,978 296.000 296 T/J 86,900 294 B 495,900 179 KBLM Kabelindo Murni Tbk. --U4---2 276 328 290 300 24 47,600 14,367,000 43 10.000 302 J 2,000 300 T/B 100 180 KBLV First Media Tbk. --U9---2 332 330 330 330 -2 100 33,000 1 87.780 370 J 23,500 330 T/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---2 700 740 715 740 40 2,000 1,439,500 6 185.000 740 T/J 2,000 700 B 15,000 183 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 705 710 -10 3,100 2,204,000 10 94.667 715 J 4,300 710 T/B 800 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,100 255,000 3 1.818 50 T/J 255,100 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 210 230 196 196 -14 3,700 783,600 7 65.333 196 T/J 1,200 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,400 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 240 240 226 228 -12 30,400 7,076,200 9 49.782 240 J 2,900 230 B 300 188 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 200 100 B 6,000 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 535 J 100 408 B 2,200 190 KOPI Mitra Energi Persada Tbk. --U7---2 545 550 550 550 5 47,500 26,125,000 17 139.241 550 T/J 1,400 540 B 100 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 11,500 575,000 7 29.762 50 T/J 423,000 0 B 0 192 KPIG MNC Land Tbk. --M9---2 112 113 112 113 1 336,900 38,037,700 32 243.152 113 T/J 1,114,600 112 B 201,000 193 KRAH Grand Kartech Tbk. --U4---2 575 535 535 535 -40 1,200 642,000 3 194.545 535 T/J 14,000 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 190 256 177 256 66 727,000 164,497,400 89 65.641 256 T/J 15,700 0 B 0 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 22,694,800 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 32,000 0 B 0 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 41,500 2,075,000 4 15.714 50 T/J 1,499,400 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 80 90 80 85 5 17,600 1,430,000 11 12.403 82 J 5,000 80 B 600 200 LMSH Lionmesh Prima Tbk. --U3---2 246 230 230 230 -16 100 23,000 1 31.944 244 J 100 234 B 400 201 LPIN Multi Prima Sejahtera Tbk --U4---2 188 189 178 189 1 2,500 448,400 3 86.210 189 T/J 2,100 179 B 20,000 202 LPLI Star Pacific Tbk --U9---2 56 56 55 56 0 200 11,100 2 1.728 70 J 50,100 57 B 50,000 203 LPPS Lippo Securities Tbk. --U8---2 66 76 69 76 10 5,300 385,000 8 5.162 75 J 89,800 71 B 700 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 148 138 148 0 10,200 1,409,600 4 16.444 148 T/J 336,500 138 B 5,300 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 294 308 282 292 -2 411,600 122,289,600 196 102.098 294 J 80,000 292 T/B 36,600 206 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 50 50 50 0 5,100 255,000 3 45.455 50 T/J 48,173,700 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,230 2,320 2,240 2,250 20 395,000 896,221,000 197 107.143 2,250 T/J 475,700 2,240 B 25,600 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,660 1,660 1,660 0 100 166,000 1 98.810 1,660 T/J 3,100 0 B 0 210 MARI Mahaka Radio Integra Tbk. --M9---2 134 134 125 132 -2 287,200 36,254,900 75 176.000 132 T/J 78,300 125 B 500 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,595 1,575 1,580 5 25,100 39,777,500 19 121.538 1,580 T/J 10,100 1,565 B 200 212 MCAS M Cash Integrasi Tbk. --U9---2 645 775 645 660 15 4,359,800 3,074,874,500 1,202 47.653 670 J 13,000 660 T/B 4,500 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,395 1,400 1,340 1,345 -50 73,429,100 100,503,360,000 4,306 350.724 1,350 J 27,600 1,345 T/B 43,700 214 MDKI Emdeki Utama Tbk. XDU3---2 130 140 121 128 -2 17,100 2,260,300 45 29.954 134 J 3,400 128 T/B 3,100 215 MERK Merck Tbk. --U5---2 2,000 2,190 2,000 2,150 150 15,400 31,390,000 31 5,668.785 2,150 T/J 2,000 2,010 B 100 216 MFIN Mandala Multifinance Tbk. --U8---2 880 870 870 870 -10 32,000 27,840,000 16 892.308 870 T/J 58,000 825 B 2,000 217 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 490 500 482 500 10 500 245,200 3 250.000 500 T/J 9,900 482 B 100 218 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 219 MICE Multi Indocitra Tbk. --U9---2 290 318 290 316 26 9,200 2,846,200 9 64.490 316 T/J 3,700 294 B 600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 10,000 14,000,000 1 509.091 1,500 J 300,000 1,400 T/B 295,100 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 7,100 355,000 12 238.095 50 T/J 861,400 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 3,591,400 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 0 100 5,000 1 125.000 50 T/J 12,301,700 0 B 0 225 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,700 J 5,000 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 496 500 494 496 0 7,735,800 3,842,205,200 278 82.839 498 J 214,400 496 T/B 64,300 227 MMLP Mega Manunggal Property Tbk. --M6---2 136 137 135 135 -1 44,200 6,051,000 20 23.077 137 J 3,100 135 T/B 6,500 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 3,300 1,060 B 500 229 MPOW Megapower Makmur Tbk. --U7---2 66 65 62 62 -4 146,600 9,099,800 43 31.000 62 T/J 195,100 0 B 0 230 MPRO Maha Properti Indonesia Tbk. --U6---2 925 925 925 925 0 100 92,500 1 840.909 900 J 1,000 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,850 J 400 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 310 312 296 312 2 130,800 40,475,800 59 62.400 312 T/J 95,300 310 B 10,000 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 98,122,900 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 152 166 144 159 7 60,300 8,909,400 48 49.688 159 T/J 39,600 147 B 700 235 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---2 176 0 0 176 0 0 0 0 45.100 164 J 100 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 50 50 0 534,800 26,930,500 22 50.000 50 T/J 189,000 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---2 196 262 183 195 -1 8,700 1,710,300 15 189.320 195 T/J 500 0 B 0 241 NATO Nusantara Properti Internasional Tbk. --U9---2 555 645 520 645 90 1,097,000 627,092,000 586 626.214 650 J 6,000 645 T/B 1,300 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 0 0 142 0 0 0 0 84.524 148 J 200 0 B 0 243 NFCX NFC Indonesia Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 75.676 1,400 J 997,000 1,305 B 100 244 NICK Charnic Capital Tbk. --U9---2 334 0 0 334 0 0 0 0 167.000 314 J 3,100 0 B 0 245 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 144 144 144 144 0 34,660,000 4,991,040,000 17 137.143 142 J 131,600 134 B 1,500 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 52,060,800 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 334 380 334 380 46 500 185,400 5 200.000 380 T/J 2,900 334 B 46,800 249 OCAP Onix Capital Tbk. --U9---2 198 208 185 185 -13 20,200 3,999,300 7 92.500 185 T/J 51,800 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 85 75 80 3 5,783,700 464,570,300 270 200.155 81 J 28,000 80 T/B 75,500 251 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 0 281,700 25,071,900 41 65.926 90 J 232,700 89 T/B 65,300 253 PALM Provident Agro Tbk. --U1---2 171 200 172 198 27 45,300 8,809,900 21 54.118 198 T/J 37,300 173 B 100 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 74 65 74 5 8,800 578,500 10 68.519 74 T/J 1,600 66 B 200 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 220 206 206 -14 900 188,000 6 137.333 220 J 45,300 206 T/B 500 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 428 382 410 0 2,300 897,400 10 205.000 410 T/J 5,800 0 B 0 257 PEGE Panca Global Kapital Tbk. --U9---2 172 0 0 172 0 0 0 0 371.603 169 J 2,300 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,025 1,025 985 1,000 -25 133,000 132,551,500 59 83.472 1,000 T/J 39,200 990 B 200 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 314 298 298 -22 400 121,000 3 397.333 310 J 100 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 173 176 161 165 -8 182,500 30,050,500 55 25.385 172 J 13,100 165 T/B 1,000 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 100 5,000 1 12.500 50 T/J 2,821,800 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---2 128 131 127 127 -1 23,400 2,973,500 13 101.600 128 J 300 127 T/B 1,179,700 264 PNSE Pudjiadi & Sons Tbk. --U9---2 555 0 0 555 0 0 0 0 277.311 550 J 300 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 73 80 68 73 0 1,681,200 126,186,600 838 54.074 68 J 636,700 0 B 0 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,090 1,130 1,015 1,090 0 6,300 6,741,000 24 66.667 1,090 T/J 1,100 1,015 B 100 267 POLU Golden Flower Tbk. --U4---2 865 805 805 805 -60 900 724,500 6 279.514 910 J 100 805 T/B 4,000 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 200 10,000 1 0.429 50 T/J 1,308,700 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 2,600 130,000 2 31.736 50 T/J 36,519,000 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 700 J 1,800 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 300 15,000 2 33.333 50 T/J 12,286,100 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 585 595 570 575 -10 1,570,300 906,217,000 561 38.333 575 T/J 189,800 570 B 118,200 273 PRIM Royal Prima Tbk. --U9---2 242 244 240 242 0 11,100 2,666,200 13 48.400 242 T/J 19,300 240 B 4,100 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 202 190 190 -9 30,250,300 5,841,046,000 2,002 616.423 191 J 79,700 190 T/B 349,800 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 118 116 110 113 -5 2,100 234,300 6 11.300 123 J 100 113 T/B 2,000 276 PSGO Palma Serasih Tbk. --U1---2 105 105 105 105 0 12,400 1,302,000 6 100.000 105 T/J 3,300 100 B 5,000 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,234,600 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 805 820 800 810 5 2,854,600 2,318,279,500 470 124.615 810 T/J 5,000 805 B 188,400 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 0 0 3,620 0 0 0 0 283.922 4,000 J 100 0 B 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 77 80 74 76 -1 42,253,700 3,258,190,700 28,155 72.381 76 T/J 1,052,800 75 B 1,086,900 281 PYFA Pyridam Farma Tbk --U5---2 370 462 360 390 20 3,177,100 1,307,052,400 620 382.203 392 J 7,800 390 T/B 600 282 REAL Repower Asia Indonesia Tbk. --U6---2 51 55 50 55 4 122,925,400 6,404,244,200 7,665 55.000 55 T/J 4,296,600 54 B 5,457,800 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 206 204 202 204 -2 200 40,600 2 83.589 204 T/J 8,800 197 B 1,000 284 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---2 422 424 420 422 0 411,300 173,725,600 125 258.896 422 T/J 2,800 418 B 400 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 65,400 3,270,000 6 79.834 50 T/J 1,500 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 218 224 204 204 -14 114,500 23,433,200 52 204.000 204 T/J 1,900 0 B 0 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 175 180 173 173 -2 6,000 1,041,800 10 69.200 173 T/J 611,500 172 B 100 289 SAFE Steady Safe Tbk --U7---2 189 190 188 189 0 289,200 54,634,900 58 19.028 210 J 23,300 189 T/B 1,500 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 108 102 101 101 -7 11,064,700 1,117,534,800 28 126.250 101 T/J 59,100 0 B 0 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,450 J 1,000 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,511,900 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 113 115 106 112 -1 12,420,900 1,390,524,200 727 106.667 112 T/J 118,000 111 B 2,400 294 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 295 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 1,081,100 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 660 670 0 3,000 1,990,500 9 356.383 670 T/J 1,400 660 B 600 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,600 J 20,000 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 655 640 650 5 341,600 221,173,500 68 464.286 650 T/J 8,200 645 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 1,095 1,065 1,095 -50 11,700 12,463,500 8 1,013.889 1,065 J 80,800 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,120 1,175 1,060 1,175 55 13,300 15,548,500 16 1.306 1,175 T/J 296,600 1,120 B 500 302 SKBM Sekar Bumi Tbk. --U5---2 334 404 330 390 56 6,300 2,351,200 8 339.130 380 J 3,500 378 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---2 545 575 530 550 5 291,900 160,277,500 45 78.571 555 J 5,300 550 T/B 100,000 305 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 5,150 4,980 5,000 0 185,900 936,914,500 57 4,347.826 5,000 T/J 1,700 4,990 B 1,500 307 SMAR Smart Tbk. --U1---2 2,800 2,880 2,780 2,880 80 200 566,000 2 951.563 3,000 J 100 2,880 T/B 200 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 84 89 85 85 1 900 76,900 5 10.769 88 J 4,700 80 B 20,000 309 SMMT Golden Eagle Energy Tbk. --U2---2 81 80 79 80 -1 14,300 1,143,900 7 187.161 80 T/J 10,100 77 B 400 310 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---2 418 418 390 416 -2 20,400 8,391,000 28 150.725 416 T/J 31,700 390 B 800 312 SOTS Satria Mega Kencana Tbk. --U9---2 195 200 185 193 -2 6,000 1,163,400 5 116.970 193 T/J 1,700 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 555 555 520 525 -30 189,100 103,890,000 27 45.259 555 J 200 525 T/B 600 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 195 197 191 191 -4 1,470,900 282,089,400 312 108.536 191 T/J 65,800 190 B 371,700 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,900 2,670 2,860 -10 569,900 1,551,078,000 311 52.000 2,860 T/J 66,200 2,780 B 100 316 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 10,400 10,100 10,100 -250 1,300 13,160,000 5 5,968.209 10,100 T/J 5,500 9,700 B 100 318 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 319 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,890 J 100 0 B 0 320 SURE Super Energy Tbk. --U2---2 2,880 2,900 2,900 2,900 20 35,000 101,500,000 7 1,870.968 2,900 T/J 37,900 2,880 B 2,100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 90 85 90 4 1,183,700 104,309,700 110 56.250 90 T/J 12,300 87 B 11,600 322 TALF Tunas Alfin Tbk. --U3---2 294 300 300 300 6 100 30,000 1 75.949 274 J 100 0 B 0 323 TAMA Lancartama Sejati Tbk. --U6---2 137 145 128 142 5 286,200 39,408,900 50 81.143 144 J 40,100 140 B 85,700 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 92 86 86 86 -6 67,800 5,830,800 20 785.747 86 T/J 4,845,800 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 650 630 630 -20 800 506,000 6 89.362 630 T/J 400 620 B 2,000 326 TCPI Transcoal Pacific Tbk. --U7---2 4,580 4,900 4,510 4,870 290 10,979,900 50,948,148,000 7,587 3,528.986 4,880 J 5,800 4,870 T/B 10,400 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 2,100 1,610 B 1,800 328 TFAS Telefast Indonesia Tbk. --U9---2 147 140 140 140 -7 2,000 280,000 4 77.778 147 J 11,000 137 B 102,400 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 470 470 440 444 -26 3,300 1,467,200 7 100.616 540 J 400 442 B 4,000 330 TGKA Tigaraksa Satria Tbk. XDU9---2 5,725 5,900 5,700 5,700 -25 1,400 8,010,000 9 4,684.033 5,800 J 100 5,700 T/B 9,000 331 TIFA Tifa Finance Tbk. --U8---2 195 0 0 195 0 0 0 0 97.500 196 J 900 195 B 10,000 332 TIRA Tira Austenite Tbk --U9---2 276 276 276 276 0 4,500 1,242,000 3 123.871 276 T/J 15,900 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 126 126 126 126 0 100 12,600 1 43.771 136 J 800 126 T/B 400 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 0 0 260 0 0 0 0 173.333 258 J 300 0 B 0 335 TOTO Surya Toto Indonesia Tbk. --U3---2 210 218 208 218 8 5,700 1,190,200 6 707.172 218 T/J 3,200 212 B 200 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,350 6,675 6,325 6,550 200 2,492,500 16,201,145,000 1,245 1,514.749 6,550 T/J 110,900 6,525 B 50,900 337 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 250 J 2,000 230 B 7,200 338 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---2 250 258 248 256 6 11,449,500 2,885,457,600 720 128.000 256 T/J 42,000 254 B 10,000 340 TRIS Trisula International Tbk. --U4---2 238 238 222 238 0 50,100 11,274,400 22 79.333 234 J 100 222 B 3,100 341 TRUK Guna Timur Raya Tbk. --U7---2 99 100 99 99 0 50,300 4,979,800 18 43.043 100 J 153,500 99 T/B 46,900 342 TRUS Trust Finance Indonesia Tbk --U8---2 354 0 0 354 0 0 0 0 416.471 330 J 7,000 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,670 2,800 2,670 2,800 130 57,600 160,372,000 22 72.727 2,800 T/J 9,400 2,570 B 200 344 UNIT Nusantara Inti Corpora Tbk --U4---2 149 148 139 139 -10 1,100 161,200 3 3.450 145 J 100 140 B 14,800 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 1,675 1,680 0 46,400 77,932,000 10 140.000 1,680 T/J 100,200 1,675 B 300 346 VINS Victoria Insurance Tbk. --U8---2 110 120 110 110 0 1,900 212,600 7 104.762 109 J 6,100 104 B 1,500 347 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 126 J 300 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 68 76 67 67 -1 600 42,100 4 38.286 75 J 100 67 T/B 2,700 349 WICO Wicaksana Overseas International Tbk. --U9---2 560 550 550 550 -10 100 55,000 1 28.431 550 T/J 61,200 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 11,500 575,000 5 11.111 50 T/J 5,916,100 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 1,800 90,000 3 13.298 50 T/J 1,144,900 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 488 0 0 488 0 0 0 0 89.541 474 J 100 0 B 0 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 186 189 189 189 3 100 18,900 1 89.665 178 J 3,600 173 B 1,000 354 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 238,500 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 134 143 134 140 6 181,824,300 25,186,770,300 1,828 499.091 140 T/J 608,300 139 B 448,400 356 ZONE Mega Perintis Tbk. --U4---2 412 418 412 418 6 203,800 84,621,200 60 140.268 420 J 14,200 416 B 600 Total 969,625,500 421,471,799,900 93,261 2,054,055,400 18,347,400 Jakarta, 19 May 2020 Trading Division