List of Securities Quotation Development Board: Date: Wednesday, 20 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 0 429,000 21,450,000 23 87.719 50 T/J 6,902,800 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 5,500 5,500 5,500 0 100 550,000 1 1,255.653 5,500 T/J 3,300 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 820 825 800 815 -5 2,900 2,374,500 8 42.338 815 T/J 400 800 B 300 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 460 480 442 452 -8 230,100 101,803,000 41 410.909 444 J 4,100 442 B 100 5 AGRS Bank IBK Indonesia Tbk. --U8---2 119 120 111 111 -8 48,300 5,430,500 26 100.909 115 J 9,200 111 T/B 4,700 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 115,900 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 0 100 5,000 1 75.893 50 T/J 1,692,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 398 J 15,500 380 B 3,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 103 103 98 98 -5 21,800 2,143,200 24 49.000 100 J 3,200 97 B 7,800 11 ALDO Alkindo Naratama Tbk. --U3---2 428 428 428 428 0 2,300 984,400 2 313.684 420 J 400 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 386 J 100 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 272 272 272 0 600 163,200 3 41.846 270 J 500,000 258 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 0 0 268 0 0 0 0 255.238 268 J 14,400 254 B 1,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 167 170 170 170 3 22,700 3,859,000 11 97.701 184 J 1,100 167 B 1,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 390 J 14,300 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,020 2,080 1,995 1,995 -25 32,100 65,611,500 15 105.000 2,000 J 1,000 1,995 T/B 9,400 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 97,500 4,875,000 10 125.000 50 T/J 21,852,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 93 95 92 95 2 101,200 9,470,000 16 6.082 99 J 28,000 91 B 600 20 APIC Pacific Strategic Financial Tbk. --U8---2 940 975 940 975 35 20,690,800 19,967,174,500 4,187 1,037.058 975 T/J 43,700 970 B 25,600 21 APII Arita Prima Indonesia Tbk. --U9---2 198 198 198 198 0 300 59,400 3 90.000 198 T/J 164,000 185 B 2,000 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---2 600 615 560 605 5 5,300 3,204,000 4 40.333 605 T/J 15,000 560 B 4,900 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 1,157,000 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---2 438 0 0 438 0 0 0 0 254.075 424 J 2,100 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 895 900 875 895 0 9,800 8,794,000 13 4,510.634 900 J 70,000 895 T/B 600 28 ASBI Asuransi Bintang Tbk. --U8---2 250 0 0 250 0 0 0 0 189.782 270 J 11,300 250 B 5,500 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 100 122 100 110 10 45,500 5,269,200 30 73.333 120 J 48,700 110 T/B 3,800 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 444 466 446 464 20 13,482,000 6,174,939,000 909 441.905 464 T/J 3,800 462 B 18,600 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,950 1,850 1,815 1,850 -100 8,200 14,917,500 18 721.830 1,815 J 600 0 B 0 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 200 10,000 2 50.000 50 T/J 17,477,900 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 100 5,000 1 57.388 50 T/J 38,718,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 416 412 404 412 -4 20,600 8,482,400 5 303.756 412 T/J 39,900 400 B 1,100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 51 52 51 51 0 187,800 9,588,800 30 20.400 52 J 53,200 51 T/B 31,000 36 BALI Bali Towerindo Sentra Tbk. --U7---2 925 920 865 920 -5 2,100 1,926,500 3 1,150.000 920 T/J 9,700 865 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 3 33.333 50 T/J 72,501,300 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 975 1,095 980 1,095 120 1,300 1,308,500 4 135.067 1,000 J 4,600 910 B 15,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 69 69 65 69 0 7,200 496,400 7 55.200 69 T/J 38,200 66 B 7,000 40 BBLD Buana Finance Tbk. --U8---2 420 0 0 420 0 0 0 0 166.915 412 J 100 392 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 160 165 151 162 2 14,417,100 2,290,461,200 560 135.000 162 T/J 444,500 161 B 100,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 110,200 5,510,000 4 45.455 50 T/J 4,959,700 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 212 220 210 214 2 517,000 110,560,800 160 62.941 216 J 5,000 214 T/B 20,600 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 7,600 380,000 11 217.306 50 T/J 616,772,900 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 705 705 695 705 0 3,700 2,600,500 8 470.000 705 T/J 195,600 695 B 1,800 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 242 242 236 240 -2 800,800 191,559,000 76 228.571 240 T/J 36,500 238 B 105,900 48 BFIN BFI Finance Indonesia Tbk. --M8---2 290 290 278 282 -8 1,827,500 521,302,800 173 1,445.116 282 T/J 49,400 280 B 57,000 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 600 30,000 2 48.544 50 T/J 1,533,500 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 370 376 368 370 0 119,264,100 44,292,634,800 2,174 359.223 370 T/J 410,800 368 B 321,200 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 198 185 185 185 -13 1,700 314,500 4 18.500 195 J 500 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 448,100 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 46,357,900 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,800 90,000 2 20.851 50 T/J 132,000 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 3,500 175,000 5 41.667 50 T/J 200 0 B 0 56 BKSW Bank QNB Indonesia Tbk. --U8---2 66 66 62 65 -1 24,000 1,505,500 12 149.151 66 J 25,000 65 T/B 26,700 57 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,810 J 100 0 B 0 58 BLUE Berkah Prima Perkasa Tbk. --U9---2 496 496 484 486 -10 184,000 90,314,800 149 373.846 488 J 1,800 486 T/B 5,400 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 308 290 300 10 2,000 594,400 11 93.750 296 J 1,000 274 B 2,400 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 3 0.172 50 T/J 63,035,600 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,465 1,490 1,460 1,475 10 53,663,000 79,249,933,500 2,701 1,432.039 1,475 T/J 27,300 1,470 B 56,200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 149 159 149 155 6 68,800 10,401,200 47 88.571 154 J 90,000 150 B 500 63 BOLT Garuda Metalindo Tbk. --U4---2 665 665 665 665 0 11,000 7,315,000 1 120.909 830 J 200 0 B 0 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 76 78 73 74 -2 1,816,400 134,849,400 273 18.500 75 J 100,100 74 T/B 32,700 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 133,500 1,185 B 300,100 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 9,300 B 100 67 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 220,000 11,000,000 12 7.874 50 T/J 49,801,700 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,085 J 5,000 1,000 B 50,300 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,290 1,290 1,200 1,200 -90 5,900 7,141,500 18 61.538 1,200 T/J 59,700 0 B 0 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 0 100 5,000 1 383.083 50 T/J 124,742,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 154 154 145 145 -9 700 106,500 3 484.253 153 J 200 146 B 11,000 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,000 1,075 960 1,030 30 2,600 2,635,000 11 174.576 1,030 T/J 1,300 955 B 500 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 22,613,200 1,130,660,000 153 2.902 50 T/J 460,296,400 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 54 56 54 55 1 28,500 1,565,400 12 42.308 56 J 100 54 B 16,300 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 3,200 160,000 4 29.762 50 T/J 1,947,000 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 100.000 186 J 700 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 308 304 304 -4 9,774,800 2,981,679,800 912 295.146 306 J 207,900 304 T/B 80,100 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 372 388 0 10,900 4,192,800 4 708.844 428 J 900 0 B 0 80 CASS Cardig Aero Services Tbk. --U7---2 266 266 248 248 -18 38,900 9,649,000 18 62.000 248 T/J 610,100 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 117 137 109 109 -8 818,600 97,962,200 237 68.125 109 T/J 2,900 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 244 248 244 246 2 122,900 29,993,200 29 98.400 246 T/J 12,100 244 B 48,400 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 53 53 0 549,000 29,297,800 32 339.200 54 J 1,404,300 53 T/B 219,700 84 CINT Chitose Internasional Tbk. XDU5---2 270 270 262 270 0 31,000 8,243,600 8 81.818 270 T/J 4,500 258 B 6,100 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,725 1,650 1,725 75 5,400 8,940,000 4 6,259.525 1,725 T/J 2,200 1,715 B 200 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 1,800 1,800 1,795 1,795 -5 700 1,257,500 3 997.222 1,770 J 100 1,690 B 2,200 88 CLPI Colorpak Indonesia Tbk. --U9---2 655 685 655 655 0 300 202,000 3 327.500 675 J 100 655 T/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 0 472.727 254 J 900 242 B 100 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 800 800 800 800 0 600 480,000 2 404.040 840 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 13,031,500 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 10,000 500,000 1 40.000 50 T/J 11,552,700 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,200 60,000 3 16.667 50 T/J 1,110,600 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 179 179 170 179 0 166,600 29,520,600 28 91.327 179 T/J 43,300 178 B 15,200 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 250 254 236 254 4 1,680,300 406,678,000 208 203.200 254 T/J 43,200 240 B 3,600 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 7,300 365,000 7 2.105 50 T/J 494,000 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 198 200 196 197 -1 17,156,100 3,397,598,800 1,640 193.137 197 T/J 113,900 196 B 110,000 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 12,600 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 95 96 90 95 0 1,713,200 160,423,300 530 63.333 95 T/J 80,000 94 B 203,100 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 0 0 1,820 0 0 0 0 3,653.005 1,820 J 1,800 1,815 B 1,600 103 DFAM Dafam Property Indonesia Tbk. --U9---2 390 390 390 390 0 2,500 975,000 2 339.130 388 J 70,000 0 B 0 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 0 J 0 1,700 B 1,200 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 640 640 600 600 -40 637,800 384,432,500 94 20.339 600 T/J 1,592,400 0 B 0 106 DKFT Central Omega Resources Tbk. --M2---2 93 94 87 91 -2 1,711,200 155,665,300 125 233.753 91 T/J 94,700 90 B 64,600 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 83 82 78 78 -5 3,356,300 262,952,800 265 33.913 78 T/J 6,591,200 0 B 0 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,550 3,530 3,550 20 600 2,128,000 4 3,118.439 3,600 J 24,600 3,410 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,750 4,750 4,550 4,740 -10 500 2,324,000 5 476.717 4,740 T/J 19,900 4,420 B 100 110 DWGL Dwi Guna Laksana Tbk. --U9---2 230 260 220 220 -10 26,700 6,625,400 42 146.667 238 J 3,000 214 B 1,000 111 EAST Eastparc Hotel Tbk. --M9---2 52 54 51 52 0 1,862,400 96,636,800 212 39.098 53 J 153,900 52 T/B 221,000 112 ECII Electronic City Indonesia Tbk. --U9---2 655 655 630 655 0 14,700 9,545,000 6 16.173 655 T/J 100,800 0 B 0 113 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 198 J 100 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 3,400 170,000 6 4.169 50 T/J 9,024,000 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 101 106 95 96 -5 48,784,000 4,811,653,900 2,602 25.946 97 J 368,400 96 T/B 1,340,900 116 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,755 1,770 1,700 1,765 10 4,200 7,168,500 8 1,234.879 1,765 T/J 2,200 1,720 B 9,600 117 ERTX Eratex Djaja Tbk. --U4---2 121 121 113 120 -1 14,600 1,654,200 8 50.931 119 J 1,500 113 B 11,800 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 159 158 158 158 -1 4,400 695,200 5 96.933 160 J 326,200 157 B 123,600 119 ESTA Esta Multi Usaha Tbk. --U9---2 112 122 105 105 -7 857,700 97,305,000 122 87.500 105 T/J 2,000,300 0 B 0 120 FAST Fast Food Indonesia Tbk. --U9---2 1,010 1,010 1,010 1,010 0 900 909,000 4 3,176.800 1,060 J 100 990 B 3,500 121 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. --U2---2 122 134 114 118 -4 17,076,700 2,080,302,300 2,672 23.600 118 T/J 112,700 117 B 9,100 123 FISH FKS Multi Agro Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,200.000 2,750 J 100 0 B 0 124 FITT Hotel Fitra International Tbk. --U9---2 55 58 55 55 0 600 33,600 4 53.922 55 T/J 60,100 54 B 100 125 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 29,500 2,543,900 20 62.963 88 J 16,000 85 T/B 491,400 127 FORU Fortune Indonesia Tbk --U9---2 81 0 0 81 0 0 0 0 62.308 105 J 200 82 B 3,000 128 FPNI Lotte Chemical Titan Tbk. --U3---2 83 87 80 81 -2 195,300 16,074,100 52 24.569 84 J 3,000 80 B 99,800 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 100 104 0 20,600 2,060,800 5 94.545 104 T/J 3,800 100 B 8,400 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 53 51 51 0 33,100 1,705,500 15 31.875 52 J 101,700 51 T/B 574,400 131 GEMA Gema Grahasarana Tbk. --U9---2 352 0 0 352 0 0 0 0 782.222 352 J 33,600 0 B 0 132 GGRP Gunung Raja Paksi Tbk. --U3---2 290 290 270 270 -20 9,000 2,570,000 8 32.143 290 J 5,300 270 T/B 31,900 133 GLOB Global Teleshop Tbk. --U9---2 250 250 246 246 -4 3,400 837,800 3 21.391 240 J 9,000 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 258 256 242 250 -8 251,700 62,520,000 16 110.619 250 T/J 2,400 242 B 9,500 135 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 0 107.101 200 J 100 180 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 9.091 112 J 7,200 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 75 78 75 78 3 60,300 4,702,900 10 67.826 78 T/J 900 75 B 20,400 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 9,028,800 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 178 175 173 173 -5 4,200 728,900 6 157.273 181 J 100 172 B 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---2 214 200 200 200 -14 8,200 1,640,000 16 190.476 200 T/J 6,356,100 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 600 30,000 3 38.462 50 T/J 39,049,900 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 310 J 15,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 55 0 0 55 0 0 0 0 105.574 56 J 44,500 54 B 3,600 147 IFSH Ifishdeco Tbk. --U2---2 280 0 0 280 0 0 0 0 63.636 280 J 800 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---2 326 332 322 324 -2 916,700 299,987,400 144 270.000 330 J 53,800 324 T/B 7,300 150 IKBI Sumi Indo Kabel Tbk. --U4---2 204 208 206 208 4 23,000 4,738,200 3 18.863 248 J 200 206 B 7,400 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,090 1,080 1,090 0 637,500 691,756,000 24 286.842 1,095 J 126,100 1,080 B 100 152 INAI Indal Aluminium Industry Tbk. --U3---2 346 368 344 368 22 1,700 604,800 8 134.355 368 T/J 3,100 356 B 900 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 2,700 135,000 12 40.650 50 T/J 1,382,300 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 79 73 78 2 66,100 5,059,000 39 70.909 79 J 2,200 78 T/B 18,000 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 1,100 55,000 1 4.000 50 T/J 19,800 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 306 320 298 320 14 801,500 256,449,800 35 128.000 320 T/J 85,800 298 B 200 157 INPP Indonesian Paradise Property Tbk. --U9---2 715 725 675 710 -5 70,800 49,848,000 19 676.190 715 J 3,000 675 B 1,300 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,450 3,500 3,370 3,460 10 943,700 3,277,045,000 46 1,253.623 3,470 J 1,000 3,340 B 100 159 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 870 870 0 200 174,000 1 8.832 870 T/J 3,200 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 270 0 0 270 0 0 0 0 190.327 270 J 100 254 B 16,200 161 INTD Inter Delta Tbk --U9---2 248 0 0 248 0 0 0 0 76.377 232 J 22,700 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 312 324 310 318 6 1,524,500 479,379,600 231 19.390 318 T/J 115,000 316 B 1,700 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 178 181 175 175 -3 6,000 1,066,600 11 46.053 175 T/J 1,000 173 B 1,000 164 IRRA Itama Ranoraya Tbk. --U9---2 550 550 540 550 0 2,380,500 1,289,673,500 210 147.059 550 T/J 186,000 545 B 72,400 165 ITIC Indonesian Tobacco Tbk. --U5---2 1,910 2,160 1,800 1,810 -100 2,045,400 3,992,613,000 2,639 822.727 1,820 J 1,000 1,810 T/B 26,500 166 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---2 141 132 132 132 -9 2,808,500 370,722,000 178 53.659 132 T/J 2,172,800 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 56 61 55 56 0 2,200 127,800 15 19.444 58 J 142,100 56 T/B 12,500 169 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 100 6,475 B 100 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 175,547,600 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 450 450 450 0 29,400 13,230,000 4 255.261 560 J 300 450 T/B 376,100 172 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---2 175 214 166 214 39 32,800 5,460,800 16 152.857 199 J 17,400 198 B 500 174 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---2 725 725 720 720 -5 145,900 105,699,000 22 1,600.000 730 J 31,600 715 B 15,500 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 8.464 50 T/J 26,400 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 46,500 2,325,000 14 33.333 50 T/J 1,770,900 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 296 304 290 300 4 21,319,900 6,356,178,800 3,308 300.000 302 J 22,800 300 T/B 479,400 179 KBLM Kabelindo Murni Tbk. --U4---2 300 302 290 290 -10 12,700 3,798,800 21 9.667 292 J 900 290 T/B 300 180 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 370 J 20,000 330 B 200 181 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 182 KDSI Kedawung Setia Industrial Tbk. --U3---2 740 705 700 705 -35 3,100 2,185,000 4 176.250 735 J 100 705 T/B 3,500 183 KEJU Mulia Boga Raya Tbk. --U5---2 710 750 685 745 35 92,300 64,234,000 36 99.333 745 T/J 5,000 700 B 6,500 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 164,700 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 196 196 195 195 -1 2,400 469,200 8 65.000 212 J 100 187 B 100 186 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---2 228 226 226 226 -2 200 45,200 2 49.345 266 J 200 226 T/B 5,300 188 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 400 101 B 5,500 189 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---2 550 555 555 555 5 29,900 16,594,500 14 140.506 555 T/J 1,500 540 B 100 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 62,500 3,125,000 12 29.762 50 T/J 487,400 0 B 0 192 KPIG MNC Land Tbk. --M9---2 113 114 110 114 1 1,314,100 149,522,000 45 245.304 114 T/J 609,400 113 B 200,000 193 KRAH Grand Kartech Tbk. --U4---2 535 498 498 498 -37 1,400 697,200 4 181.091 498 T/J 2,100 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 256 268 240 260 4 436,500 106,855,000 70 66.667 260 T/J 57,700 0 B 0 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 24,652,500 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---2 370 370 368 370 0 6,300 2,326,800 7 177.885 360 J 22,000 0 B 0 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 3,300 165,000 5 15.714 50 T/J 1,476,700 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 85 85 85 85 0 100 8,500 1 12.403 83 J 10,000 80 B 600 200 LMSH Lionmesh Prima Tbk. --U3---2 230 246 246 246 16 100 24,600 1 34.167 244 J 9,000 232 B 600 201 LPIN Multi Prima Sejahtera Tbk --U4---2 189 214 206 206 17 1,300 269,400 3 93.965 202 J 12,100 176 B 1,800 202 LPLI Star Pacific Tbk --U9---2 56 68 55 57 1 5,000 292,000 4 1.758 68 J 9,000 62 B 100 203 LPPS Lippo Securities Tbk. --U8---2 76 78 71 76 0 2,900 214,000 18 5.162 76 T/J 1,100 71 B 2,000 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 100 138 B 2,500 205 LUCK Sentral Mitra Informatika Tbk. XDU9---2 292 320 286 318 26 1,132,900 352,868,800 317 111.189 318 T/J 63,900 316 B 100 206 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 29,404,700 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,250 2,270 2,210 2,230 -20 227,400 508,875,000 82 106.190 2,240 J 11,300 2,230 T/B 600 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,695 1,545 1,695 35 4,800 7,962,500 7 100.893 1,750 J 500 1,560 B 1,500 210 MARI Mahaka Radio Integra Tbk. --M9---2 132 132 123 132 0 186,200 23,496,100 28 176.000 132 T/J 14,200 124 B 200 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,595 1,550 1,575 -5 16,100 25,264,500 19 121.154 1,575 T/J 1,000 1,570 B 500 212 MCAS M Cash Integrasi Tbk. --U9---2 660 720 655 665 5 3,031,800 2,094,287,000 462 48.014 670 J 111,900 665 T/B 29,200 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,345 1,380 1,310 1,350 5 51,766,100 70,654,584,500 3,170 352.028 1,350 T/J 18,200 1,345 B 735,000 214 MDKI Emdeki Utama Tbk. XDU3---2 128 135 120 131 3 5,300 696,300 20 30.656 133 J 13,200 130 B 5,000 215 MERK Merck Tbk. --U5---2 2,150 2,150 2,080 2,150 0 109,400 232,515,000 48 5,668.785 2,160 J 100 2,150 T/B 1,900 216 MFIN Mandala Multifinance Tbk. --U8---2 870 870 845 845 -25 10,700 9,051,000 5 866.667 840 J 3,700 820 B 5,300 217 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 500 510 484 484 -16 22,300 10,850,400 15 242.000 500 J 70,000 484 T/B 3,100 218 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---2 316 316 294 294 -22 16,000 4,727,000 17 60.000 316 J 4,700 294 T/B 3,100 220 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,400 1,490 1,490 1,490 90 100 149,000 1 541.818 1,490 T/J 4,900 1,410 B 500 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 500 25,000 2 238.095 50 T/J 220,600 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,861,800 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 0 800 40,000 2 125.000 50 T/J 13,065,900 0 B 0 225 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,750 J 10,000 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 496 498 494 496 0 5,806,100 2,876,470,200 195 82.839 496 T/J 156,500 492 B 6,200 227 MMLP Mega Manunggal Property Tbk. --M6---2 135 140 136 139 4 205,200 28,605,300 37 23.761 139 T/J 1,700 138 B 15,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,125 J 100 1,070 B 1,000 229 MPOW Megapower Makmur Tbk. --U7---2 62 69 58 58 -4 258,400 15,332,200 66 29.000 59 J 64,600 58 T/B 129,000 230 MPRO Maha Properti Indonesia Tbk. --U6---2 925 0 0 925 0 0 0 0 840.909 900 J 2,600 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,875 J 600 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 312 312 302 312 0 138,400 43,054,400 23 62.400 312 T/J 254,900 310 B 10,000 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 96,086,300 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 159 160 148 148 -11 106,200 15,801,900 73 46.250 153 J 100 0 B 0 235 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---2 176 166 166 166 -10 1,000 166,000 2 42.537 198 J 2,000 180 B 100 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 50 50 0 221,500 11,103,200 17 50.000 50 T/J 119,300 0 B 0 238 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 239 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 240 NASA Ayana Land International Tbk. --U9---2 195 240 182 200 5 15,000 2,835,800 22 194.175 200 T/J 5,400 199 B 100 241 NATO Nusantara Properti Internasional Tbk. --U9---2 645 645 600 630 -15 2,543,600 1,584,572,000 352 611.650 630 T/J 465,200 600 B 2,400 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 150 134 135 -7 2,800 393,300 24 80.357 148 J 500 135 T/B 11,700 243 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,400 1,305 1,400 0 2,100 2,871,000 8 75.676 1,400 T/J 1,003,600 1,305 B 200 244 NICK Charnic Capital Tbk. --U9---2 334 0 0 334 0 0 0 0 167.000 316 J 700 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---2 144 140 138 140 -4 300 41,800 2 133.333 140 T/J 136,400 134 B 500 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 55,706,200 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 380 400 354 360 -20 700 253,000 4 189.474 354 J 2,800 0 B 0 249 OCAP Onix Capital Tbk. --U9---2 185 175 175 175 -10 100 17,500 1 87.500 173 J 59,500 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 80 85 75 75 -5 11,753,200 928,238,700 475 187.645 75 T/J 239,200 0 B 0 251 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 90 1 100,600 8,955,000 26 66.667 90 T/J 233,100 89 B 16,800 253 PALM Provident Agro Tbk. --U1---2 198 208 196 196 -2 2,000 393,800 5 53.571 196 T/J 33,900 0 B 0 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 74 0 0 74 0 0 0 0 68.519 70 J 2,100 0 B 0 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 206 218 192 218 12 800 169,000 7 145.333 216 J 300 196 B 200 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 410 390 410 0 1,200 470,000 4 205.000 408 J 3,900 392 B 100 257 PEGE Panca Global Kapital Tbk. --U9---2 172 0 0 172 0 0 0 0 371.603 171 J 8,100 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,000 1,010 980 1,005 5 195,700 194,987,000 33 83.890 1,005 T/J 20,900 1,000 B 100 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 0 0 298 0 0 0 0 397.333 310 J 500 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 165 165 154 159 -6 105,400 16,626,400 33 24.462 164 J 500 159 T/B 6,400 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,771,000 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---2 127 127 127 127 0 38,500 4,889,500 6 101.600 130 J 17,900 127 T/B 1,161,600 264 PNSE Pudjiadi & Sons Tbk. --U9---2 555 0 0 555 0 0 0 0 277.311 520 J 200 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 73 78 68 68 -5 3,256,500 225,891,600 1,344 50.370 68 T/J 592,000 0 B 0 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,090 1,200 1,050 1,095 5 600 674,500 6 66.972 1,100 J 4,600 1,025 B 200 267 POLU Golden Flower Tbk. --U4---2 805 960 755 900 95 1,200 1,067,500 10 312.500 900 T/J 3,200 765 B 600 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 600 30,000 2 0.429 50 T/J 365,500 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 3,500 175,000 2 31.736 50 T/J 36,679,600 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 700 640 640 80 800 518,000 3 119.626 640 T/J 900 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 11,951,000 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 575 585 570 575 0 672,200 388,395,500 182 38.333 585 J 17,100 575 T/B 135,400 273 PRIM Royal Prima Tbk. --U9---2 242 278 242 278 36 3,716,600 1,003,512,200 33 55.600 278 T/J 900 272 B 1,000 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 194 189 190 0 11,948,100 2,283,167,400 783 616.423 190 T/J 1,481,400 189 B 398,000 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 113 133 122 129 16 1,100 142,300 7 12.900 122 J 100 121 B 100 276 PSGO Palma Serasih Tbk. --U1---2 105 108 105 108 3 11,300 1,188,900 7 102.857 108 T/J 25,100 100 B 200 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,631,900 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 810 810 785 785 -25 2,149,000 1,719,689,000 205 120.769 790 J 8,000 785 T/B 294,100 279 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 76 84 72 83 7 99,280,500 7,663,288,300 20,897 79.048 83 T/J 898,000 82 B 547,800 281 PYFA Pyridam Farma Tbk --U5---2 390 418 382 398 8 624,200 242,103,200 102 390.043 398 T/J 33,200 388 B 83,700 282 REAL Repower Asia Indonesia Tbk. --U6---2 55 60 54 58 3 243,885,700 14,106,597,200 17,858 58.000 58 T/J 4,961,500 57 B 3,364,400 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 204 199 190 191 -13 20,000 3,857,500 32 78.263 197 J 1,800 191 T/B 8,400 284 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---2 422 422 420 422 0 420,800 177,010,200 144 258.896 422 T/J 3,000 418 B 400 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 3,300 165,000 4 79.834 50 T/J 8,200 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 204 192 190 190 -14 32,000 6,087,700 30 190.000 190 T/J 9,100 0 B 0 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 173 173 161 167 -6 48,400 7,845,200 47 66.800 167 T/J 900 165 B 100 289 SAFE Steady Safe Tbk --U7---2 189 190 188 189 0 276,500 52,284,200 51 19.028 190 J 500 176 B 101,100 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 101 109 94 98 -3 202,400 19,677,900 66 122.500 98 T/J 5,000 96 B 1,000 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,460 J 200 1,430 B 600 292 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,408,600 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 112 115 108 112 0 13,141,700 1,451,742,100 650 106.667 112 T/J 342,100 110 B 50,000 294 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 295 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 5,200 260,000 3 27.536 50 T/J 1,459,800 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 655 670 0 5,500 3,632,000 13 356.383 670 T/J 1,500 655 B 300 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 4,080 J 200 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 650 650 625 645 -5 263,600 170,084,000 70 460.714 645 T/J 34,400 625 B 100 299 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 1,095 1,055 1,020 1,055 -40 600 615,500 3 976.852 1,020 J 65,100 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,175 1,200 1,175 1,200 25 11,800 14,155,000 6 1.333 1,200 T/J 97,100 1,125 B 600 302 SKBM Sekar Bumi Tbk. --U5---2 390 390 370 370 -20 200 76,000 2 321.739 370 T/J 4,200 0 B 0 303 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 200 304 SKRN Superkrane Mitra Utama Tbk. --M6---2 550 620 550 620 70 3,836,500 2,323,864,000 286 88.571 625 J 321,900 620 T/B 1,177,300 305 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 5,100 4,950 5,050 50 221,600 1,110,334,000 63 4,391.304 5,100 J 2,000 5,050 T/B 1,900 307 SMAR Smart Tbk. --U1---2 2,880 2,880 2,790 2,880 0 400 1,134,000 3 951.563 3,000 J 300 2,890 B 100 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 95 87 95 10 20,200 1,917,600 13 12.036 95 T/J 7,400 81 B 100 309 SMMT Golden Eagle Energy Tbk. --U2---2 80 84 80 84 4 10,600 850,400 8 196.519 83 J 5,800 79 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---2 416 416 388 416 0 1,900 770,200 11 150.725 414 J 3,800 392 B 500 312 SOTS Satria Mega Kencana Tbk. --U9---2 193 0 0 193 0 0 0 0 116.970 180 J 1,100 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 525 525 515 515 -10 200 104,000 2 44.397 540 J 200 515 T/B 300 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 191 192 181 188 -3 1,455,900 275,289,200 193 106.832 189 J 10,000 188 T/B 20,600 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,860 2,840 2,760 2,810 -50 261,300 731,840,000 185 51.091 2,810 T/J 95,000 2,790 B 700 316 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 2,300 0 B 0 317 STTP Siantar Top Tbk. --U5---2 10,100 0 0 10,100 0 0 0 0 5,968.209 9,725 J 5,000 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 2,900 2,890 2,890 2,890 -10 1,000 2,890,000 1 1,864.516 2,900 J 33,300 2,890 T/B 100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 91 87 90 0 1,158,500 104,368,100 87 56.250 89 J 200 87 B 4,500 322 TALF Tunas Alfin Tbk. --U3---2 300 280 280 280 -20 100 28,000 1 70.886 280 T/J 10,900 0 B 0 323 TAMA Lancartama Sejati Tbk. --U6---2 142 147 146 146 4 3,100 452,700 2 83.429 146 T/J 10,000 143 B 800 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 86 82 80 80 -6 172,500 13,801,600 36 730.927 80 T/J 2,411,300 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 630 640 620 640 10 700 438,500 4 90.780 640 T/J 2,000 620 B 100 326 TCPI Transcoal Pacific Tbk. --U7---2 4,870 5,000 4,750 4,840 -30 9,670,200 47,553,044,000 6,063 3,507.246 4,870 J 2,400 4,840 T/B 1,900 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,610 J 2,400 1,605 B 1,700 328 TFAS Telefast Indonesia Tbk. --U9---2 140 150 136 150 10 4,900 703,000 11 83.333 150 T/J 6,800 133 B 1,100 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 444 500 444 478 34 2,100 999,600 7 108.321 478 T/J 2,000 414 B 300 330 TGKA Tigaraksa Satria Tbk. XDU9---2 5,700 5,750 5,750 5,750 50 100 575,000 1 4,725.121 5,900 J 900 5,750 T/B 200 331 TIFA Tifa Finance Tbk. --U8---2 195 196 195 195 0 3,200 624,100 3 97.500 196 J 2,000 195 T/B 6,900 332 TIRA Tira Austenite Tbk --U9---2 276 278 276 278 2 1,800 497,800 3 124.768 278 T/J 1,500 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 126 0 0 126 0 0 0 0 43.771 135 J 800 120 B 5,100 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 0 0 260 0 0 0 0 173.333 260 J 7,000 0 B 0 335 TOTO Surya Toto Indonesia Tbk. --U3---2 218 216 210 210 -8 3,200 679,600 12 681.221 216 J 21,900 210 T/B 5,000 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,550 7,050 6,550 6,925 375 8,240,400 57,167,762,500 4,484 1,601.471 6,925 T/J 18,900 6,900 B 11,300 337 TPMA Trans Power Marine Tbk. --U7---2 226 226 226 226 0 700 158,200 1 98.261 226 T/J 2,900 218 B 100 338 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 256 260 246 246 -10 12,440,100 3,153,488,800 506 123.000 256 J 220,100 246 T/B 84,000 340 TRIS Trisula International Tbk. --U4---2 238 238 224 234 -4 400 93,000 4 78.000 232 J 100 224 B 1,300 341 TRUK Guna Timur Raya Tbk. --U7---2 99 100 99 99 0 341,900 33,848,300 35 43.043 100 J 245,700 99 T/B 105,100 342 TRUS Trust Finance Indonesia Tbk --U8---2 354 360 356 356 2 19,800 7,049,200 11 418.824 330 J 7,100 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,800 3,400 2,790 2,790 -10 104,700 301,039,000 14 72.468 2,790 T/J 500 2,700 B 100 344 UNIT Nusantara Inti Corpora Tbk --U4---2 139 165 154 154 15 16,700 2,622,600 5 3.823 145 J 100 135 B 1,000 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 1,675 1,680 0 4,300 7,203,000 5 140.000 1,680 T/J 172,500 1,675 B 100 346 VINS Victoria Insurance Tbk. --U8---2 110 117 109 109 -1 400 45,800 3 103.810 114 J 1,000 108 B 100 347 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 126 J 14,000 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 67 67 67 67 0 200 13,400 1 38.286 75 J 100 67 T/B 700 349 WICO Wicaksana Overseas International Tbk. --U9---2 550 600 595 600 50 300 179,500 3 31.015 595 J 100 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 644,500 32,225,000 17 11.111 50 T/J 5,391,200 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 10,000 500,000 2 13.298 50 T/J 847,300 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 488 505 505 505 17 100 50,500 1 92.661 486 J 7,700 0 B 0 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 189 189 188 188 -1 300 56,500 3 89.191 188 T/J 13,000 176 B 600 354 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 36,500 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 140 144 134 137 -3 149,549,900 21,000,888,100 1,344 488.396 137 T/J 427,000 136 B 871,500 356 ZONE Mega Perintis Tbk. --U4---2 418 420 416 416 -2 117,600 49,175,000 37 139.597 416 T/J 167,900 414 B 700 Total 1,040,230,700 430,302,804,600 90,882 2,154,293,100 15,940,400 Jakarta, 20 May 2020 Trading Division