List of Securities Quotation Development Board: Date: Friday, 07 February 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 70 74 69 69 -1 19,041,000 1,353,012,300 3,092 121.053 70 J 82,500 69 T/B 842,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,000 J 1,000 5,450 B 100 3 ADES Akasha Wira International Tbk. --U5---2 960 960 940 955 -5 2,500 2,393,500 7 49.610 955 T/J 5,100 950 B 7,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 442 456 438 442 0 329,700 144,427,400 46 401.818 442 T/J 3,300 438 B 2,000 5 AGRS Bank IBK Indonesia Tbk. --U8---2 150 155 150 150 0 400 60,500 4 136.364 156 J 1,500 150 T/B 151,400 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 56 58 54 56 0 247,200 13,698,900 50 211.138 56 T/J 50,100 55 B 45,800 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 1,000 50,000 1 75.893 50 T/J 1,643,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 370 J 100 336 B 3,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 446 424 424 424 -22 9,500 4,028,000 4 212.000 444 J 117,000 426 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 470 480 410 454 -16 10,400 4,907,400 6 332.740 470 J 5,000 418 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 330 328 328 328 -2 100 32,800 1 55.219 328 T/J 3,000 286 B 500 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 320 318 318 318 -2 500 159,000 1 48.923 318 T/J 2,000 280 B 400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 304 J 13,700 278 B 500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 430 436 420 426 -4 231,300 98,713,800 133 244.828 426 T/J 700 424 B 121,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 402 400 400 400 -2 2,000 800,000 1 312.500 402 J 24,000 400 T/B 3,000 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,470 2,480 2,460 2,470 0 9,300 22,898,000 19 130.000 2,480 J 23,400 2,470 T/B 1,200 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 25,100 1,255,000 10 125.000 50 T/J 19,975,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 232 0 0 232 0 0 0 0 14.853 232 J 13,800 202 B 1,100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 695 700 0 88,000 61,537,000 14 744.554 700 T/J 2,600 695 B 117,400 21 APII Arita Prima Indonesia Tbk. --U9---2 206 199 199 199 -7 5,000 995,000 1 90.455 199 T/J 50,300 161 B 2,800 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 26,300 690 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,995 2,000 1,990 1,995 0 1,101,000 2,193,630,000 550 845.339 1,995 T/J 2,500 1,920 B 200 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---2 300 310 310 310 10 1,800 558,000 2 179.825 362 J 100 310 T/B 200 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,450 3,450 3,350 3,400 -50 9,400 31,936,000 28 2,575.758 3,450 J 2,500 3,400 T/B 7,000 28 ASBI Asuransi Bintang Tbk. --U8---2 298 0 0 298 0 0 0 0 226.220 296 J 1,400 232 B 100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 126 130 123 124 -2 266,300 34,299,000 25 82.667 127 J 11,500 123 B 100 30 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 100 1,800 B 1,400 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 1 57.388 50 T/J 29,614,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 0 J 0 236 B 10,000 33 BAJA Saranacentral Bajatama Tbk. --U3---2 73 75 72 72 -1 891,600 64,870,100 115 28.800 73 J 200 72 T/B 176,100 34 BALI Bali Towerindo Sentra Tbk. --U7---2 865 910 830 910 45 3,700 3,207,000 7 1,137.500 910 T/J 7,500 800 B 6,500 35 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 7,000 350,000 8 33.333 50 T/J 67,532,000 0 B 0 36 BAYU Bayu Buana Tbk --U9---2 1,125 0 0 1,125 0 0 0 0 138.767 1,120 J 9,500 1,050 B 200,000 37 BBHI Bank Harda Internasional Tbk. --U8---2 108 109 105 109 1 54,200 5,708,000 6 87.200 110 J 17,100 106 B 2,000 38 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,600 402 B 3,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 40 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 16,600 830,000 4 45.455 50 T/J 753,100 0 B 0 41 BEEF Estika Tata Tiara Tbk. --S1---2 380 380 364 370 -10 1,365,900 504,904,800 288 108.824 368 J 56,400 366 B 32,300 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,400 70,000 3 217.306 50 T/J 373,824,700 0 B 0 43 BELL Trisula Textile Industries Tbk. --U4---2 550 550 550 550 0 57,100 31,405,000 26 366.667 555 J 31,200 550 T/B 4,700 44 BFIN BFI Finance Indonesia Tbk. --S8---2 550 560 540 550 0 100,500 55,174,500 24 2,818.489 555 J 50,000 550 T/B 500 45 BGTG Bank Ganesha Tbk. --U8---2 51 53 51 52 1 298,100 15,335,400 38 50.485 52 T/J 146,300 51 B 2,395,000 46 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 184 J 4,000 171 B 500 47 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 1,000 50,000 1 12.286 50 T/J 236,100 0 B 0 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,800 140,000 3 35.714 50 T/J 52,802,700 0 B 0 49 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,065,900 0 B 0 50 BKDP Bukit Darmo Property Tbk --U6---2 58 59 56 56 -2 2,400 135,000 4 46.667 59 J 1,300 56 T/B 7,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 130 164 0 600 94,000 6 376.319 164 T/J 1,200 152 B 100 52 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 210.000 3,300 J 100 2,410 B 100 53 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 545 525 530 0 136,200 73,055,000 180 407.692 540 J 6,000 530 T/B 7,700 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 226 278 220 220 -6 10,600 2,654,400 11 68.750 226 J 100 224 B 3,500 55 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 69,892,700 0 B 0 56 BOGA Bintang Oto Global Tbk. --U9K--2 1,575 1,580 1,560 1,580 5 30,364,900 47,736,438,000 575 1,533.981 1,580 T/J 7,800 1,575 B 40,000 57 BOLA Bali Bintang Sejahtera Tbk. --U9---2 266 268 258 260 -6 16,200 4,213,000 20 148.571 260 T/J 800 258 B 3,900 58 BOLT Garuda Metalindo Tbk. --U4---2 820 830 810 825 5 101,800 83,787,500 104 150.000 825 T/J 19,400 820 B 300 59 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 131 135 130 131 0 456,400 59,971,500 124 32.750 131 T/J 36,100 130 B 206,000 60 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,900 1,225 B 124,400 61 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 62 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 94,200 4,710,000 15 7.874 50 T/J 36,176,400 0 B 0 63 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,045 J 10,400 925 B 2,100 64 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,890 1,800 1,870 0 1,100 2,040,500 9 95.897 1,870 T/J 100 1,790 B 100 65 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 66 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 700 35,000 2 383.083 50 T/J 39,913,700 0 B 0 67 BTON Betonjaya Manunggal Tbk. --U3---2 199 200 199 199 0 75,000 14,936,700 12 664.596 204 J 1,200 199 T/B 1,700 68 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,375 1,375 1,370 1,370 -5 700 960,000 2 232.203 1,370 T/J 10,000 1,150 B 400 69 BUMI Bumi Resources Tbk. --U2---2 53 54 51 53 0 150,247,200 7,868,969,400 1,220 3.076 53 T/J 17,240,900 52 B 39,685,700 70 BUVA Bukit Uluwatu Villa Tbk. --U9---2 63 71 54 71 8 310,600 21,028,600 44 54.615 74 J 5,000 62 B 127,700 71 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 59 57 58 0 666,400 38,495,100 67 34.524 58 T/J 262,000 57 B 256,000 72 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 600 0 B 0 73 CASA Capital Financial Indonesia Tbk. --U8---2 416 414 376 414 -2 106,700 44,038,000 4 756.344 414 T/J 313,500 394 B 13,500 74 CASS Cardig Aero Services Tbk. --U7---2 486 486 486 486 0 2,000 972,000 3 121.500 486 T/J 900 482 B 100 75 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 258 262 258 258 0 223,600 57,827,400 41 103.200 260 J 4,400 258 T/B 70,500 76 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 69 72 68 72 3 728,800 50,911,700 38 460.800 71 J 30,000 69 B 127,900 77 CINT Chitose Internasional Tbk. --U5---2 276 284 258 278 2 82,600 22,902,200 13 84.242 276 J 5,000 258 B 9,900 78 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 2,000 1,940 2,000 70 19,000 37,000,000 4 7,257.421 2,000 T/J 16,700 1,760 B 35,000 79 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 80 CLAY Citra Putra Realty Tbk. --U9---2 3,050 3,080 2,920 2,920 -130 1,093,100 3,353,066,000 475 1,622.222 3,020 J 1,200 2,920 T/B 400 81 CLPI Colorpak Indonesia Tbk. --U9---2 735 740 705 725 -10 21,900 15,863,500 26 362.500 740 J 49,500 725 T/B 7,500 82 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 83 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 84 CNTX Century Textile Industry Tbk. --U4---2 344 330 330 330 -14 100 33,000 1 600.000 330 T/J 900 310 B 100 85 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 850 855 0 234,300 199,166,500 9 431.818 855 T/J 400 850 B 1,800 86 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 4,427,600 0 B 0 87 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 3,400 170,000 2 40.000 50 T/J 15,403,000 0 B 0 88 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 85 95 79 79 -6 191,400 15,240,500 42 26.333 80 J 100 79 T/B 2,200 89 CSRA Cisadane Sawit Raya Tbk. --U1---2 675 745 675 680 5 10,090,900 7,112,750,000 1,359 544.000 680 T/J 296,400 675 B 94,200 90 CTTH Citatah Tbk. --U2---2 57 57 55 56 -1 106,100 5,950,700 28 2.358 56 T/J 11,300 55 B 45,100 91 DAYA Duta Intidaya Tbk. --U9---2 270 300 270 300 30 2,300 624,000 2 167.504 300 T/J 3,900 260 B 200 92 DEAL Dewata Freightinternational Tbk. --U7---2 108 117 99 109 1 11,997,800 1,339,223,100 1,412 72.667 110 J 20,600 109 T/B 121,100 93 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,900 1,885 1,900 0 27,500 52,043,500 33 3,813.576 1,905 J 600 1,895 B 900 94 DFAM Dafam Property Indonesia Tbk. --U9---2 384 392 378 392 8 2,811,800 1,078,838,800 701 340.870 392 T/J 133,600 390 B 3,900 95 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 1,700 T/J 800 1,695 B 1,100 96 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,620 2,640 2,480 2,620 0 15,700 39,704,000 22 88.814 2,620 T/J 4,400 2,510 B 2,900 97 DKFT Central Omega Resources Tbk. --S2---2 122 123 119 120 -2 3,949,300 475,672,700 389 308.246 120 T/J 223,400 119 B 435,100 98 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 212 200 208 0 370,000 75,440,000 30 90.435 208 T/J 380,400 202 B 10,000 99 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 200 640,000 1 2,810.987 3,200 T/J 50,500 3,050 B 100 100 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,770 B 100 101 DWGL Dwi Guna Laksana Tbk. --U9---2 192 197 171 196 4 4,300 833,600 17 130.667 196 T/J 27,400 186 B 2,500 102 EAST Eastparc Hotel Tbk. --S9---2 96 98 94 96 0 5,627,600 542,068,400 235 72.180 96 T/J 296,600 95 B 150,500 103 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 120,000 865 B 8,200 104 EMDE Megapolitan Developments Tbk. --U6---2 208 208 200 208 0 110,000 22,400,000 8 83.200 208 T/J 52,700 182 B 10,000 105 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 3,368,700 168,435,000 13 4.169 50 T/J 18,263,700 0 B 0 106 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 107 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,000 J 1,200 1,750 B 12,700 108 ERTX Eratex Djaja Tbk. --U4---2 125 140 134 134 9 300 41,400 2 56.873 133 J 9,900 115 B 5,000 109 ESIP Sinergi Inti Plastindo Tbk. --U3---2 146 162 141 150 4 129,300 19,579,600 107 92.025 150 T/J 29,100 145 B 2,000 110 FAST Fast Food Indonesia Tbk. --U9---2 2,260 2,600 2,380 2,400 140 16,400 39,481,000 41 3,774.475 2,400 T/J 292,600 2,360 B 1,100 111 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 112 FIRE Alfa Energi Investama Tbk. --U2---2 160 177 156 164 4 16,307,900 2,742,006,300 1,947 32.800 164 T/J 62,400 163 B 58,200 113 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 2,100 2,030 B 200 114 FITT Hotel Fitra International Tbk. --U9---2 73 75 71 71 -2 32,400 2,320,900 20 69.608 72 J 4,900 71 T/B 11,100 115 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 362 B 1,200 116 FOOD Sentra Food Indonesia Tbk. --S5---2 101 102 100 100 -1 31,000 3,125,900 27 74.074 100 T/J 12,900 99 B 3,500 117 FORU Fortune Indonesia Tbk --U9---2 106 0 0 106 0 0 0 0 81.538 104 J 400 89 B 2,200 118 FPNI Lotte Chemical Titan Tbk. --U3---2 86 91 84 86 0 2,412,700 210,248,400 281 26.086 88 J 61,600 86 T/B 74,300 119 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 105 104 104 -2 112,900 11,747,000 21 94.545 104 T/J 24,800 103 B 52,900 120 GDST Gunawan Dianjaya Steel Tbk. --U3---2 74 76 72 74 0 1,748,000 128,180,200 222 46.250 74 T/J 23,500 73 B 220,800 121 GEMA Gema Grahasarana Tbk. --U9---2 368 370 370 370 2 30,000 11,100,000 1 822.222 370 T/J 3,600 312 B 13,700 122 GGRP Gunung Raja Paksi Tbk. --U3---2 450 450 440 440 -10 3,200 1,420,000 7 52.381 488 J 500 440 T/B 6,200 123 GLOB Global Teleshop Tbk. --U9---2 376 388 382 388 12 200 77,000 2 33.739 374 J 500 330 B 100 124 GLVA Galva Technologies Tbk. --U9---2 248 270 246 252 4 240,400 62,758,400 76 111.504 254 J 100 248 B 60,000 125 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,575 16,000 16,000 16,000 -575 600 9,600,000 3 2,782.609 16,000 T/J 100 13,425 B 100 126 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 222 222 222 0 118,000 26,196,000 3 131.361 226 J 400 222 T/B 46,500 127 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 128 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 117 J 5,400 85 B 100 129 GTBO Garda Tujuh Buana Tbk --U2---2 125 0 0 125 0 0 0 0 108.696 125 J 12,500 105 B 500 130 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,130,000 0 B 0 131 HELI Jaya Trishindo Tbk. --U7---2 171 171 171 171 0 30,000 5,130,000 4 155.455 171 T/J 500 165 B 22,500 132 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 133 HRME Menteng Heritage Realty Tbk. --U9---2 1,090 1,140 1,085 1,130 40 43,279,900 48,006,943,000 906 1,076.190 1,130 T/J 36,800 1,120 B 15,600 134 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 15,800 790,000 6 38.462 50 T/J 51,897,600 0 B 0 135 IBFN Intan Baruprana Finance Tbk. --U8---2 370 370 340 370 0 198,000 73,073,400 28 26.157 376 J 20,000 330 B 3,500 136 ICON Island Concepts Indonesia Tbk. --U9---2 74 81 72 75 1 60,100 4,463,200 17 143.965 79 J 9,900 75 T/B 900 137 IFSH Ifishdeco Tbk. --U2---2 488 500 480 480 -8 2,100 1,010,000 6 109.091 480 T/J 31,900 400 B 400 138 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 139 IKBI Sumi Indo Kabel Tbk. --U4---2 250 256 256 256 6 500 128,000 1 23.216 256 T/J 100 250 B 200 140 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 188,200 207,020,000 23 289.474 1,100 T/J 70,800 1,095 B 11,800 141 INAI Indal Aluminium Industry Tbk. --U3---2 420 0 0 420 0 0 0 0 153.340 428 J 3,700 418 B 100 142 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,400 70,000 8 40.650 50 T/J 1,114,900 0 B 0 143 INDO Royalindo Investa Wijaya Tbk. --U6---2 151 170 151 152 1 1,817,200 288,620,400 563 138.182 153 J 65,200 152 T/B 19,000 144 INDX Tanah Laut Tbk --U9---2 52 52 51 51 -1 1,100 56,200 4 4.080 51 T/J 19,100 50 B 248,000 145 INOV Inocycle Technology Group Tbk. --M3---2 302 306 298 306 4 121,900 37,151,000 28 122.400 306 T/J 23,700 298 B 16,600 146 INPP Indonesian Paradise Property Tbk. --U9---2 885 925 775 920 35 22,800 20,436,000 15 876.190 920 T/J 14,700 820 B 100 147 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,030 4,000 4,000 0 545,900 2,192,864,000 569 1,449.275 4,000 T/J 2,500 3,990 B 300 148 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 985 J 1,000 0 B 0 149 INTA Intraco Penta Tbk. --U9---2 450 0 0 450 0 0 0 0 317.212 450 J 10,000 438 B 300 150 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 230 J 800 0 B 0 151 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 565 570 555 565 0 804,400 451,633,500 176 34.451 565 T/J 3,830,500 555 B 147,900 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 169 169 165 166 -3 9,700 1,626,200 14 43.684 169 J 700 165 B 10,000 153 IRRA Itama Ranoraya Tbk. --U9---2 700 715 700 715 15 12,034,000 8,529,593,000 752 191.176 715 T/J 710,700 710 B 129,200 154 ITIC Indonesian Tobacco Tbk. --U5---2 2,380 2,420 2,270 2,350 -30 11,805,400 27,856,147,000 1,837 1,068.182 2,350 T/J 126,500 2,340 B 10,000 155 ITMA Sumber Energi Andalan Tbk. --U9---2 450 454 444 450 0 17,300 7,778,400 15 129.496 450 T/J 900 448 B 2,000 156 JAST Jasnita Telekomindo Tbk. --U7---2 1,495 1,495 1,485 1,490 -5 17,700 26,382,500 13 605.691 1,490 T/J 243,600 1,485 B 1,900 157 JAYA Armada Berjaya Trans Tbk. --U7---2 84 84 74 83 -1 84,600 7,050,900 14 28.819 84 J 31,700 83 T/B 230,800 158 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 12,100 4,910 B 100 159 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,632,600 0 B 0 160 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 0 0 510 0 0 0 0 289.296 540 J 5,000 510 B 56,900 161 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 162 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 845 840 700 790 -55 2,700 2,055,500 14 564.286 790 T/J 400 785 B 200 163 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,030 J 100 905 B 100 164 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 965 965 965 0 144,100 139,056,500 11 2,144.444 970 J 92,800 965 T/B 133,800 165 KARW ICTSI Jasa Prima Tbk. --U7---2 58 59 57 57 -1 326,200 18,774,900 51 9.649 58 J 41,200 57 T/B 83,400 166 KAYU Darmi Bersaudara Tbk. --U9---2 78 79 75 76 -2 2,605,100 199,390,600 297 50.667 76 T/J 2,500 75 B 276,600 167 KBLM Kabelindo Murni Tbk. --U4---2 254 0 0 254 0 0 0 0 8.467 256 J 200 248 B 500 168 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 0 J 0 212 B 5,500 169 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 170 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,015 1,150 1,000 1,015 0 105,100 106,712,000 22 253.750 1,015 T/J 49,900 1,000 B 25,800 171 KEJU Mulia Boga Raya Tbk. --U5---2 810 880 810 870 60 440,300 371,677,000 138 116.000 875 J 5,200 870 T/B 11,000 172 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 53 54 50 50 -3 639,300 32,061,900 45 1.818 53 J 20,000 50 T/B 101,800 173 KIOS Kioson Komersial Indonesia Tbk. --U9---2 270 280 250 250 -20 4,300 1,078,000 3 83.333 278 J 800 250 T/B 5,900 174 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,010 1,990 1,995 -5 228,700 455,693,500 82 987.624 1,995 T/J 800 1,810 B 400 175 KMTR Kirana Megatara Tbk. --U3---2 296 298 296 298 2 10,200 3,019,400 3 65.066 296 J 1,200 290 B 700 176 KOIN Kokoh Inti Arebama Tbk --U9---2 138 137 137 137 -1 200 27,400 1 92.677 137 T/J 9,400 111 B 100 177 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,000 550 B 8,000 178 KOPI Mitra Energi Persada Tbk. --U7---2 615 620 605 620 5 34,800 21,341,000 9 156.962 620 T/J 3,400 600 B 10,000 179 KPAS Cottonindo Ariesta Tbk. --U5---2 57 59 56 57 0 574,600 32,897,900 69 33.929 59 J 218,200 57 T/B 51,200 180 KPIG MNC Land Tbk. --S9---2 130 130 127 127 -3 590,800 75,528,000 119 273.277 128 J 132,800 127 T/B 179,800 181 KRAH Grand Kartech Tbk. --U4---2 1,600 1,625 1,600 1,600 0 3,900 6,320,000 3 581.818 1,600 T/J 800 1,540 B 200 182 LAND Trimitra Propertindo Tbk. --U6---2 955 950 860 950 -5 8,100 7,562,500 12 243.590 940 J 2,000 880 B 100 183 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,587,000 0 B 0 184 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 185 LCKM LCK Global Kedaton Tbk. --U7---2 322 322 310 322 0 60,600 19,446,000 8 154.808 322 T/J 130,500 314 B 3,000 186 LMAS Limas Indonesia Makmur Tbk --U9---2 121 127 118 122 1 7,369,300 896,657,000 1,010 38.343 123 J 105,900 122 T/B 803,800 187 LMPI Langgeng Makmur Industri Tbk. --U5---2 94 0 0 94 0 0 0 0 13.716 94 J 12,400 88 B 100 188 LMSH Lionmesh Prima Tbk. --U3---2 380 0 0 380 0 0 0 0 52.778 380 J 5,000 292 B 1,200 189 LPIN Multi Prima Sejahtera Tbk --U4---2 228 230 212 228 0 40,500 9,296,000 6 104.000 274 J 8,000 216 B 100 190 LPLI Star Pacific Tbk --U9---2 72 0 0 72 0 0 0 0 2.221 78 J 200 73 B 100 191 LPPS Lippo Securities Tbk. --U8---2 81 83 81 82 1 50,200 4,112,500 7 5.570 82 T/J 7,300 76 B 3,200 192 LRNA Eka Sari Lorena Transport Tbk. --U7---2 174 184 151 174 0 15,000 2,706,100 10 19.333 184 J 25,100 164 B 1,500 193 LUCK Sentral Mitra Informatika Tbk. --U9---2 705 880 710 880 175 35,114,400 28,252,787,000 22,621 307.692 0 J 0 880 T/B 5,450,100 194 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 14,500 725,000 77 105.427 50 T/J 137,088,000 0 B 0 195 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 40,092,800 0 B 0 196 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 0 0 4,400 0 0 0 0 209.524 4,350 J 100 4,300 B 100 197 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 1,600 1,575 1,575 -25 2,000 3,190,000 4 93.750 1,715 J 5,000 1,600 B 100 198 MARI Mahaka Radio Integra Tbk. --U9---2 155 167 154 167 12 11,500 1,802,700 12 222.667 167 T/J 11,900 154 B 1,400 199 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,945 1,950 1,900 1,945 0 7,300 14,144,000 15 149.615 1,945 T/J 4,600 1,925 B 1,100 200 MCAS M Cash Integrasi Tbk. --S9---2 2,100 2,100 2,070 2,070 -30 33,700 70,414,000 18 149.458 2,100 J 21,200 2,060 B 1,600 201 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,175 1,210 1,185 1,205 30 46,016,300 55,255,709,500 2,180 314.218 1,205 T/J 8,218,900 1,200 B 1,213,200 202 MDKI Emdeki Utama Tbk. --U3---2 178 186 162 174 -4 292,300 49,240,000 84 40.719 176 J 1,400 174 T/B 8,900 203 MERK Merck Tbk. --U5---2 2,470 2,490 2,480 2,490 20 1,500 3,733,000 7 6,565.244 2,490 T/J 300 2,460 B 500 204 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,320 1,320 1,320 0 5,200 6,864,000 3 1,353.846 1,320 T/J 80,000 1,210 B 12,800 205 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 406 470 390 450 44 40,800 16,344,000 41 225.000 438 J 100 408 B 100 206 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 207 MICE Multi Indocitra Tbk. --U9---2 342 356 344 344 2 600 210,000 3 70.204 356 J 30,900 342 B 1,200 208 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,400 J 100 1,265 B 100 209 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 210 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,526,100 0 B 0 211 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 212 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 45,800 2,290,000 3 125.000 50 T/J 17,279,700 0 B 0 213 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,700 12,975 B 200 214 MLIA Mulia Industrindo Tbk --U3---2 505 525 500 520 15 6,987,400 3,587,571,500 294 86.848 525 J 196,300 520 T/B 6,600 215 MMLP Mega Manunggal Property Tbk. --S6---2 171 177 171 173 2 2,412,900 415,059,500 127 29.573 177 J 18,300 173 T/B 900 216 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,020 J 5,000 1,000 B 30,000 217 MPOW Megapower Makmur Tbk. --U7---2 90 90 86 87 -3 118,800 10,336,600 71 43.500 88 J 400 87 T/B 55,500 218 MPRO Maha Properti Indonesia Tbk. --U6---2 1,155 1,155 1,155 1,155 0 200 231,000 2 1,050.000 1,350 J 1,100 870 B 100 219 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,960 4,000 3,960 3,960 0 1,800 7,196,000 2 359.189 4,000 J 100 3,950 B 1,000 220 MSIN MNC Studios International Tbk. --M9---2 400 400 380 386 -14 113,700 43,888,600 53 77.200 386 T/J 501,500 384 B 15,000 221 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 130,165,600 0 B 0 222 MTPS Meta Epsi Tbk. --U7---2 330 342 330 342 12 15,200 5,061,600 21 106.875 366 J 3,000 330 B 200 223 MTRA Mitra Pemuda Tbk. --U6---2 230 238 236 238 8 24,800 5,889,400 10 128.649 238 T/J 500 230 B 200 224 MTSM Metro Realty Tbk. --U6---2 195 195 165 169 -26 1,400 244,600 6 43.306 190 J 700 169 T/B 1,700 225 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 65 69 63 64 -1 2,564,500 166,630,300 949 64.000 64 T/J 115,200 63 B 153,300 226 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 227 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 228 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 229 NATO Nusantara Properti Internasional Tbk. --U9---2 1,160 1,160 1,130 1,160 0 7,491,700 8,612,266,000 276 1,126.214 1,160 T/J 1,766,600 1,155 B 115,500 230 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 139 136 134 134 -5 2,000 270,100 3 79.762 139 J 19,400 134 T/B 200 231 NFCX NFC Indonesia Tbk. --S9---2 2,840 2,900 2,900 2,900 60 100 290,000 1 156.757 2,900 T/J 3,100 2,820 B 1,200 232 NICK Charnic Capital Tbk. --U9---2 306 310 310 310 4 200 62,000 1 155.000 304 J 1,800 274 B 13,500 233 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 234 NIRO City Retail Developments Tbk. --U6---2 150 150 140 150 0 404,100 60,611,300 14 142.857 150 T/J 2,000 147 B 100 235 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 2,700 135,000 10 33.333 50 T/J 65,857,200 0 B 0 236 OASA Protech Mitra Perkasa Tbk. --U7---2 362 0 0 362 0 0 0 0 190.526 398 J 1,000 350 B 50,000 237 OCAP Onix Capital Tbk. --U9---2 198 195 194 195 -3 600 116,900 4 97.500 194 J 2,500 154 B 100 238 OKAS Ancora Indonesia Resources Tbk. --U9---2 129 132 118 118 -11 510,100 62,431,700 116 295.229 117 J 4,100 110 B 20,000 239 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 860 J 100 825 B 1,100 240 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 84 84 81 81 -3 993,300 81,582,800 99 60.000 82 J 54,100 81 T/B 500,800 241 PALM Provident Agro Tbk. --U1---2 191 191 191 191 0 100 19,100 1 52.204 191 T/J 400 190 B 2,600 242 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 91 91 91 91 0 8,900 809,900 4 84.259 95 J 500 82 B 8,000 243 PCAR Prima Cakrawala Abadi Tbk. --U5---2 228 250 228 236 8 4,600 1,127,800 12 157.333 236 T/J 900 228 B 500 244 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 0 0 900 0 0 0 0 450.000 840 J 100 0 B 0 245 PEGE Panca Global Kapital Tbk. --U9---2 134 0 0 134 0 0 0 0 289.504 148 J 1,200 136 B 200 246 PEHA Phapros Tbk. --U5---2 970 975 970 975 5 7,800 7,567,500 7 81.386 975 T/J 300 970 B 100 247 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 2,900 290 B 1,500 248 PICO Pelangi Indah Canindo Tbk --U3---2 870 1,040 820 995 125 1,007,500 987,249,000 355 153.077 1,000 J 1,000 995 T/B 100 249 PKPK Perdana Karya Perkasa Tbk --U2---2 58 60 50 56 -2 1,856,300 107,402,500 196 14.000 57 J 10,000 56 T/B 278,000 250 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 251 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 130 123 127 0 565,200 70,824,800 95 101.600 127 T/J 5,700 126 B 4,000 252 PNSE Pudjiadi & Sons Tbk. --U9---2 320 0 0 320 0 0 0 0 159.891 0 J 0 320 B 1,100 253 POLA Pool Advista Finance Tbk. --U8---2 106 120 85 95 -11 14,650,900 1,545,045,600 2,144 70.370 95 T/J 50,500 90 B 1,000 254 POLI Pollux Investasi Internasional Tbk. --U6---2 1,430 1,430 1,270 1,320 -110 4,400 5,729,500 20 80.734 1,330 J 600 1,315 B 200 255 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,120 J 100 0 B 0 256 POLY Asia Pacific Fibers Tbk --U4---2 53 53 51 52 -1 676,800 35,225,800 88 0.447 52 T/J 83,800 51 B 1,371,600 257 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 141,500 7,075,000 17 31.736 50 T/J 8,584,600 0 B 0 258 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 595 740 590 720 125 600 400,000 6 134.579 680 J 900 505 B 500 259 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 13,754,500 0 B 0 260 POWR Cikarang Listrindo Tbk. --M7---2 835 840 820 830 -5 2,518,700 2,093,269,500 256 55.333 830 T/J 311,900 825 B 131,700 261 PRIM Royal Prima Tbk. --U9---2 306 378 306 344 38 50,000 17,930,800 35 68.800 344 T/J 6,800 338 B 1,200 262 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 242 224 242 20 67,419,200 15,532,341,800 1,776 785.128 244 J 643,900 242 T/B 48,600 263 PSDN Prasidha Aneka Niaga Tbk --U5---2 153 169 153 169 16 93,600 15,814,000 7 16.900 169 T/J 19,500 153 B 200 264 PSGO Palma Serasih Tbk. --U5---2 138 136 130 135 -3 37,100 5,003,000 21 128.571 135 T/J 15,000 131 B 7,100 265 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 59.494 50 T/J 26,476,700 0 B 0 266 PTPW Pratama Widya Tbk. --U7---2 650 975 975 975 325 2,045,200 1,994,070,000 63 150.000 0 J 0 975 T/B 4,647,100 267 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 268 PURA Putra Rajawali Kencana Tbk. --U7---2 189 204 186 191 2 133,859,000 26,173,624,300 7,602 181.905 192 J 529,300 191 T/B 9,400 269 PYFA Pyridam Farma Tbk --U5---2 199 199 198 199 0 25,100 4,994,800 3 195.022 200 J 7,600 172 B 5,800 270 REAL Repower Asia Indonesia Tbk. --U6---2 163 175 138 165 2 100,546,700 16,080,998,500 12,127 165.000 165 T/J 364,400 164 B 211,500 271 RIGS Rig Tenders Indonesia Tbk. --U7---2 302 318 260 280 -22 12,036,800 3,477,760,600 1,560 114.731 282 J 6,600 280 T/B 3,200 272 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 140,109,500 0 B 0 273 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 480 470 476 -2 342,000 163,252,800 63 292.025 474 J 62,900 472 B 500 274 RODA Pikko Land Development Tbk. --U6---2 53 55 51 53 0 2,730,200 145,032,300 88 84.624 54 J 546,600 53 T/B 100 275 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 0 0 220 0 0 0 0 88.000 230 J 140,000 220 B 50,000 276 SAFE Steady Safe Tbk --U7---2 175 192 182 184 9 204,200 37,397,700 43 18.525 195 J 100 180 B 101,500 277 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 220 193 202 2 19,600 3,959,700 15 252.500 202 T/J 9,000 200 B 20,000 278 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 710 B 2,200 279 SATU Kota Satu Properti Tbk. --U6---2 57 58 50 58 1 210,600 11,754,000 12 49.573 58 T/J 30,800 56 B 5,500 280 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 281 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 0 282 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 4,324,300 0 B 0 283 SFAN Surya Fajar Capital Tbk. --U9---2 950 950 945 950 0 10,200 9,640,000 4 505.319 950 T/J 8,900 945 B 10,400 284 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 400 2,650 B 500 285 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 730 740 -5 680,900 504,345,000 81 528.571 740 T/J 2,200 735 B 4,600 286 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 61,000 3,050,000 5 6.368 50 T/J 10,726,500 0 B 0 287 SINI Singaraja Putra Tbk. --U3---2 1,490 0 0 1,490 0 0 0 0 1,379.630 1,480 J 100 1,300 B 100 288 SIPD Sierad Produce Tbk. --U3---2 960 915 915 915 -45 3,000 2,745,000 2 1.017 990 J 2,200 915 T/B 2,000 289 SKBM Sekar Bumi Tbk. --U5---2 360 414 400 400 40 300 121,400 2 347.826 398 J 1,500 336 B 200 290 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 291 SKRN Superkrane Mitra Utama Tbk. --S6---2 505 525 500 505 0 8,600 4,368,000 16 72.143 525 J 400 505 T/B 9,100 292 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 57 59 50 57 0 756,900 43,414,400 282 15.200 57 T/J 45,600 56 B 26,400 293 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,720 4,830 4,750 4,790 70 17,400 83,355,000 29 4,165.217 4,800 J 2,600 4,770 B 400 294 SMAR Smart Tbk. --U1---2 3,830 3,830 3,830 3,830 0 200 766,000 1 1,265.446 3,820 J 800 3,670 B 200 295 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 120 105 120 0 4,100 445,500 5 15.204 120 T/J 8,400 109 B 100 296 SMMT Golden Eagle Energy Tbk. --U2---2 106 111 108 111 5 300 33,000 2 259.686 110 J 106,200 106 B 10,100 297 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 298 SOSS Shield On Service Tbk. --U9---2 338 414 346 388 50 122,100 47,812,400 25 140.580 388 T/J 15,600 334 B 9,000 299 SOTS Satria Mega Kencana Tbk. --U9---2 236 0 0 236 0 0 0 0 143.030 232 J 100 216 B 500 300 SPTO Surya Pertiwi Tbk. --S9K--2 840 845 830 840 0 1,481,100 1,242,773,000 95 72.414 840 T/J 649,600 830 B 125,800 301 SQMI Wilton Makmur Indonesia Tbk. --U9---2 234 252 236 236 2 9,605,500 2,332,745,200 1,066 134.108 238 J 100,000 236 T/B 29,900 302 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,560 3,600 3,580 3,580 20 29,100 104,228,000 7 65.091 3,600 J 3,000 3,570 B 3,000 303 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 100,000 382 B 6,000 304 STTP Siantar Top Tbk. --U5---2 3,700 4,600 3,700 4,600 900 19,100 70,780,000 7 2,718.194 4,600 T/J 2,800 3,510 B 6,200 305 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 306 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,600 J 100 0 B 0 307 SURE Super Energy Tbk. --U2---2 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 40,300 2,970 B 2,800 308 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 91 89 89 -1 318,000 28,624,100 34 55.625 90 J 2,100 89 T/B 125,100 309 TALF Tunas Alfin Tbk. --U3---2 234 262 250 262 28 5,600 1,451,000 5 66.329 262 T/J 4,500 234 B 100 310 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 214 220 210 220 6 28,977,400 6,204,200,200 322 2,010.050 220 T/J 109,200 218 B 20,000 311 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 0 0 800 0 0 0 0 113.475 870 J 3,500 760 B 2,000 312 TCPI Transcoal Pacific Tbk. --U7---2 6,375 6,525 6,400 6,525 150 6,057,100 39,185,810,000 8,162 4,728.261 6,550 J 1,700 6,525 T/B 7,800 313 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,805 1,795 1,800 0 277,900 500,578,500 195 164.384 1,805 J 69,000 1,800 T/B 34,400 314 TFAS Telefast Indonesia Tbk. --U9---2 131 147 126 140 9 35,700 5,091,800 43 77.778 140 T/J 3,200 132 B 10,000 315 TFCO Tifico Fiber Indonesia Tbk. --U4---2 350 352 352 352 2 100 35,200 1 79.768 0 J 0 354 B 17,900 316 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 0 0 5,000 0 0 0 0 4,108.801 0 J 0 5,000 B 200 317 TIFA Tifa Finance Tbk. --U8---2 210 0 0 210 0 0 0 0 105.000 210 J 3,500 200 B 30,000 318 TIRA Tira Austenite Tbk --U9---2 258 258 258 258 0 1,700 438,600 3 115.792 258 T/J 137,100 242 B 100 319 TMPO Tempo Intimedia Tbk. --U9---2 153 0 0 153 0 0 0 0 53.151 153 J 4,200 146 B 100 320 TNCA Trimuda Nuansa Citra Tbk. --M7---2 244 266 254 254 10 14,100 3,592,600 7 169.333 264 J 6,000 254 T/B 1,300 321 TOTO Surya Toto Indonesia Tbk. --U3---2 262 268 256 258 -4 297,000 77,734,200 67 836.929 266 J 5,800 258 T/B 1,400 322 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,725 8,800 8,700 8,800 75 2,759,400 24,170,512,500 636 2,035.082 8,825 J 107,200 8,800 T/B 25,100 323 TPMA Trans Power Marine Tbk. --U7---2 290 0 0 290 0 0 0 0 126.087 288 J 100 284 B 1,000 324 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 325 TRIN Perintis Triniti Properti Tbk. --U6---2 250 252 230 238 -12 19,210,200 4,654,148,600 1,485 119.000 238 T/J 191,500 236 B 30,700 326 TRIS Trisula International Tbk. --U4---2 296 300 298 298 2 839,300 250,516,200 72 99.333 300 J 176,500 298 T/B 131,400 327 TRUK Guna Timur Raya Tbk. --S7---2 88 88 86 88 0 161,300 14,045,400 13 38.261 88 T/J 900 87 B 5,000 328 TRUS Trust Finance Indonesia Tbk --U8---2 336 350 350 350 14 100 35,000 1 411.765 338 J 100 252 B 200 329 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,480 3,470 3,470 3,470 -10 1,000 3,470,000 2 90.130 3,470 T/J 6,600 3,400 B 200 330 UNIT Nusantara Inti Corpora Tbk --U4---2 164 164 164 164 0 100 16,400 1 4.071 169 J 200 158 B 2,700 331 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,790 2,030 1,785 2,030 240 2,939,800 5,683,243,000 598 169.167 2,030 T/J 59,100 2,020 B 69,300 332 VINS Victoria Insurance Tbk. --U8---2 113 112 110 110 -3 5,200 572,500 8 104.762 110 T/J 74,600 105 B 11,000 333 VRNA Verena Multi Finance Tbk. --U8---2 130 130 130 130 0 7,800 1,014,000 1 131.161 130 T/J 3,500 0 B 0 334 WAPO Wahana Pronatural Tbk. --U9---2 78 78 78 78 0 51,600 4,024,800 2 44.571 84 J 4,400 75 B 5,000 335 WICO Wicaksana Overseas International Tbk. --U9---2 500 492 492 492 -8 200 98,400 2 25.433 494 J 500 422 B 200 336 WOWS Ginting Jaya Energi Tbk. --U2---2 107 107 100 104 -3 4,377,100 445,070,900 462 23.111 105 J 665,800 104 T/B 441,900 337 YELO Yelooo Integra Datanet Tbk. --S9---2 62 63 60 61 -1 904,800 55,395,000 140 16.223 62 J 521,500 61 T/B 90,600 338 YPAS Yanaprima Hastapersada Tbk --U3---2 530 535 398 398 -132 6,100 3,220,800 3 73.028 520 J 300 398 T/B 1,200 339 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 238 J 200 202 B 2,200 340 ZBRA Zebra Nusantara Tbk --U9---2 58 72 59 63 5 4,874,900 320,950,100 866 36.490 63 T/J 149,700 62 B 21,500 341 ZINC Kapuas Prima Coal Tbk. --U2---2 358 362 348 356 -2 19,908,700 7,071,481,800 768 1,269.117 356 T/J 500,600 354 B 100,000 342 ZONE Mega Perintis Tbk. --U4---2 490 488 484 488 -2 490,600 238,604,000 45 163.758 488 T/J 26,800 484 B 1,400 Total 902,969,100 427,305,708,100 90,821 1,633,082,500 64,983,500 Jakarta, 07 February 2020 Trading Division