List of Securities Quotation Development Board: Date: Monday, 10 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 69 70 67 67 -2 3,753,600 254,927,600 366 117.544 68 J 1,475,400 67 T/B 1,521,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,975 J 5,000 5,450 B 100 3 ADES Akasha Wira International Tbk. --U5---2 955 955 915 925 -30 1,600 1,483,500 12 48.052 930 J 10,500 920 B 1,600 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 442 456 438 454 12 378,200 166,136,200 44 412.727 454 T/J 7,400 438 B 2,500 5 AGRS Bank IBK Indonesia Tbk. --U8---2 150 150 150 150 0 30,400 4,560,000 2 136.364 155 J 500 150 T/B 30,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 56 58 57 57 1 9,600 554,500 7 214.908 57 T/J 78,400 56 B 200 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 0 0 50 0 0 0 0 75.893 50 J 2,407,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 370 J 100 338 B 3,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 424 464 424 442 18 2,500 1,073,000 5 221.000 424 J 218,300 372 B 300 11 ALDO Alkindo Naratama Tbk. --U3---2 454 460 454 454 0 1,400 636,200 2 332.740 448 J 100 406 B 500 12 ALKA Alakasa Industrindo Tbk --U3---2 328 326 324 324 -4 200 65,000 2 54.545 324 T/J 2,100 258 B 100 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 318 0 0 318 0 0 0 0 48.923 318 J 600 268 B 6,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 304 280 280 -24 5,300 1,537,400 6 266.667 300 J 2,000 280 T/B 900 15 AMAR Bank Amar Indonesia Tbk. --U8---2 426 428 402 408 -18 439,400 179,874,600 265 234.483 408 T/J 23,300 406 B 15,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 398 302 398 -2 1,100 428,200 2 310.938 396 J 100 388 B 2,800 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,470 2,470 2,320 2,370 -100 517,900 1,261,778,000 344 124.737 2,420 J 11,600 2,370 T/B 12,500 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 155,700 7,785,000 36 125.000 50 T/J 16,929,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 232 230 230 230 -2 1,100 253,000 3 14.725 230 T/J 38,600 206 B 3,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 710 705 710 10 70,700 50,193,000 3 755.191 710 T/J 29,400 700 B 20,000 21 APII Arita Prima Indonesia Tbk. --U9---2 199 197 193 193 -6 55,300 10,873,200 7 87.727 193 T/J 25,100 162 B 2,000 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---2 735 735 735 735 0 100 73,500 1 49.000 735 T/J 29,900 580 B 10,100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,995 1,995 1,920 1,920 -75 719,000 1,430,068,000 486 813.559 1,920 T/J 2,500 1,915 B 1,100 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---2 310 310 310 310 0 2,000 620,000 1 179.825 362 J 100 312 B 100 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,800 3,400 3,500 100 25,800 91,216,000 34 2,651.515 3,700 J 800 3,500 T/B 600 28 ASBI Asuransi Bintang Tbk. --U8---2 298 256 256 256 -42 20,100 5,145,600 3 194.337 256 T/J 32,400 244 B 4,800 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 124 124 120 120 -4 55,400 6,688,100 6 80.000 125 J 2,200 120 T/B 50,300 30 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 300 1,825 B 400 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 38,067,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 0 J 0 310 B 100 33 BAJA Saranacentral Bajatama Tbk. --U3---2 72 75 72 72 0 445,000 32,359,300 78 28.800 72 T/J 17,600 71 B 111,800 34 BALI Bali Towerindo Sentra Tbk. --U7---2 910 940 925 925 15 2,900 2,686,000 5 1,156.250 925 T/J 7,500 750 B 1,000 35 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 5,100 255,000 4 33.333 50 T/J 68,133,600 0 B 0 36 BAYU Bayu Buana Tbk --U9---2 1,125 1,070 1,070 1,070 -55 1,000 1,070,000 2 131.983 1,125 J 2,200 1,070 T/B 100 37 BBHI Bank Harda Internasional Tbk. --U8---2 109 109 104 104 -5 500 52,600 3 83.200 109 J 13,900 104 T/B 200 38 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,800 404 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 700 40 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 27,300 1,365,000 6 45.455 50 T/J 1,134,000 0 B 0 41 BEEF Estika Tata Tiara Tbk. --S1---2 370 374 366 372 2 612,100 226,240,200 148 109.412 372 T/J 96,500 370 B 117,000 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,600 180,000 7 217.306 50 T/J 383,438,300 0 B 0 43 BELL Trisula Textile Industries Tbk. --U4---2 550 550 550 550 0 57,700 31,735,000 32 366.667 555 J 31,600 550 T/B 4,700 44 BFIN BFI Finance Indonesia Tbk. --S8---2 550 550 545 550 0 56,800 31,239,000 14 2,818.489 550 T/J 700 545 B 26,800 45 BGTG Bank Ganesha Tbk. --U8---2 52 53 50 50 -2 2,355,100 119,107,300 59 48.544 51 J 1,800 50 T/B 3,340,500 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 0 100 5,000 1 12.286 50 T/J 322,800 0 B 0 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,600 80,000 3 35.714 50 T/J 55,776,800 0 B 0 49 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 3,098,000 0 B 0 50 BKDP Bukit Darmo Property Tbk --U6---2 56 56 56 56 0 2,100 117,600 1 46.667 59 J 3,000 56 T/B 2,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 156 164 0 300 47,600 3 376.319 163 J 2,100 146 B 100 52 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 3,200 3,200 3,200 50 800 2,560,000 3 213.333 3,500 J 200 3,200 T/B 1,600 53 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 540 525 525 -5 95,400 50,545,000 131 403.846 530 J 2,100 525 T/B 2,600 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 220 210 214 -6 1,900 416,400 6 66.875 232 J 300 214 T/B 5,600 55 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 1 0.172 50 T/J 66,081,600 0 B 0 56 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 1,570 1,580 0 9,091,700 14,321,086,000 871 1,533.981 1,580 T/J 23,500 1,575 B 18,600 57 BOLA Bali Bintang Sejahtera Tbk. --U9---2 260 260 254 260 0 10,900 2,782,000 23 148.571 260 T/J 6,000 256 B 300 58 BOLT Garuda Metalindo Tbk. --U4---2 825 825 805 805 -20 103,000 83,939,500 86 146.364 805 T/J 4,500 800 B 49,600 59 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 131 131 121 127 -4 788,000 100,414,100 123 31.750 130 J 35,800 127 T/B 4,400 60 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,000 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 53,000 2,650,000 16 7.874 50 T/J 39,086,000 0 B 0 63 BRNA Berlina Tbk. --U3---2 1,020 925 925 925 -95 100 92,500 1 694.028 1,045 J 10,400 925 T/B 2,000 64 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,890 1,850 1,850 -20 600 1,114,000 3 94.872 1,850 T/J 300 1,550 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 0 0 50 0 0 0 0 383.083 50 J 39,677,200 0 B 0 67 BTON Betonjaya Manunggal Tbk. --U3---2 199 0 0 199 0 0 0 0 664.596 200 J 500 188 B 10,000 68 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 1,370 1,370 1,370 0 1,600 2,192,000 2 232.203 1,370 T/J 48,200 1,350 B 300 69 BUMI Bumi Resources Tbk. --U2---2 53 53 51 52 -1 69,300,500 3,609,795,700 864 3.018 53 J 44,806,000 52 T/B 11,320,000 70 BUVA Bukit Uluwatu Villa Tbk. --U9---2 71 82 71 82 11 986,400 75,264,700 69 63.077 85 J 100,000 79 B 10,000 71 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 59 56 57 -1 1,371,300 78,082,800 123 33.929 58 J 193,300 56 B 171,700 72 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 600 111 B 2,600 73 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 394 414 0 150,200 62,180,800 4 756.344 414 T/J 362,300 394 B 100 74 CASS Cardig Aero Services Tbk. --U7---2 486 482 482 482 -4 100 48,200 1 120.500 520 J 100 482 T/B 100 75 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 258 260 254 256 -2 326,900 83,896,800 64 102.400 258 J 21,400 256 T/B 8,600 76 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 72 71 68 68 -4 714,500 49,705,300 35 435.200 70 J 138,100 68 T/B 116,500 77 CINT Chitose Internasional Tbk. --U5---2 278 278 254 254 -24 53,100 14,481,400 12 76.970 274 J 5,000 254 T/B 4,000 78 CITA Cita Mineral Investindo Tbk. XRU2---2 2,000 2,000 1,775 1,940 -60 173,400 323,043,500 33 7,039.698 2,000 J 15,800 1,750 B 1,000 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 2,920 2,990 2,880 2,950 30 1,295,300 3,814,630,000 410 1,638.889 2,960 J 1,600 2,860 B 500 81 CLPI Colorpak Indonesia Tbk. --U9---2 725 750 720 740 15 4,000 2,916,000 10 370.000 740 T/J 4,800 720 B 5,400 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---2 330 330 330 330 0 600 198,000 1 600.000 330 T/J 1,400 254 B 2,000 85 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 800 855 0 225,300 191,219,000 14 431.818 855 T/J 400 850 B 100 86 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 4,629,500 0 B 0 87 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 4,300 215,000 6 40.000 50 T/J 16,620,700 0 B 0 88 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 79 80 71 75 -4 644,400 48,126,600 146 25.000 76 J 25,700 75 T/B 600 89 CSRA Cisadane Sawit Raya Tbk. --U1---2 680 690 525 590 -90 13,774,800 8,254,102,000 2,461 472.000 590 T/J 81,000 575 B 86,700 90 CTTH Citatah Tbk. --U2---2 56 56 55 55 -1 15,400 860,200 6 2.316 56 J 9,200 55 T/B 2,900 91 DAYA Duta Intidaya Tbk. --U9---2 300 282 282 282 -18 100 28,200 1 157.454 298 J 1,000 262 B 100 92 DEAL Dewata Freightinternational Tbk. --U7---2 109 114 108 111 2 6,041,700 672,735,000 872 74.000 111 T/J 900 110 B 72,300 93 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,900 1,880 1,890 -10 38,000 71,883,500 32 3,793.505 1,895 J 1,600 1,875 B 900 94 DFAM Dafam Property Indonesia Tbk. --U9---2 392 394 388 394 2 62,400 24,462,800 41 342.609 394 T/J 22,300 388 B 16,400 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 1,940 J 2,300 1,695 B 1,100 96 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,620 2,580 2,450 2,550 -70 42,400 106,042,000 31 86.441 2,550 T/J 400 2,440 B 1,700 97 DKFT Central Omega Resources Tbk. --S2---2 120 120 118 119 -1 3,144,100 373,739,600 262 305.677 120 J 138,300 119 T/B 217,500 98 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 214 206 210 2 3,173,300 670,425,600 98 91.304 212 J 203,500 210 T/B 135,000 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 11,800 3,010 B 400 100 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 0 B 0 101 DWGL Dwi Guna Laksana Tbk. --U9---2 196 196 190 190 -6 3,400 654,600 13 126.667 190 T/J 9,000 189 B 1,000 102 EAST Eastparc Hotel Tbk. --S9---2 96 96 92 92 -4 2,924,100 274,244,100 161 69.173 93 J 204,400 92 T/B 82,000 103 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 100,000 815 B 10,200 104 EMDE Megapolitan Developments Tbk. --U6---2 208 206 206 206 -2 10,400 2,142,400 2 82.400 206 T/J 9,500 190 B 10,700 105 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 9,390,700 469,535,000 45 4.169 50 T/J 15,098,300 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 2,100 J 400 1,755 B 100 108 ERTX Eratex Djaja Tbk. --U4---2 134 140 134 134 0 1,300 178,400 3 56.873 131 J 9,700 89 B 1,200 109 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 150 130 132 -18 90,000 12,486,200 62 80.982 146 J 500 135 B 2,300 110 FAST Fast Food Indonesia Tbk. SSU9---2 2,400 2,430 2,350 2,400 0 8,500 20,394,000 21 3,774.475 2,400 T/J 1,000 2,350 B 3,200 111 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---2 164 176 161 165 1 13,532,100 2,294,532,300 2,467 33.000 166 J 32,500 165 T/B 130,900 113 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,820 2,820 2,820 120 2,200 6,204,000 2 2,256.000 2,810 J 100 2,030 B 200 114 FITT Hotel Fitra International Tbk. --U9---2 71 77 69 74 3 44,800 3,183,400 25 72.549 74 T/J 100 69 B 7,300 115 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 0 B 0 116 FOOD Sentra Food Indonesia Tbk. --S5---2 100 100 98 98 -2 114,300 11,220,500 16 72.593 99 J 900 98 T/B 211,200 117 FORU Fortune Indonesia Tbk --U9---2 106 107 107 107 1 300 32,100 1 82.308 107 T/J 400 89 B 2,200 118 FPNI Lotte Chemical Titan Tbk. --U3---2 86 87 82 82 -4 1,191,900 98,356,000 127 24.873 83 J 51,300 82 T/B 38,500 119 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 109 104 109 5 72,000 7,498,500 17 99.091 106 J 48,000 104 B 107,000 120 GDST Gunawan Dianjaya Steel Tbk. --U3---2 74 75 71 72 -2 605,600 43,941,700 98 45.000 73 J 121,700 72 T/B 39,000 121 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 368 J 75,000 320 B 10,100 122 GGRP Gunung Raja Paksi Tbk. --U3---2 440 450 430 430 -10 16,300 7,110,400 22 51.190 498 J 3,000 430 T/B 1,500 123 GLOB Global Teleshop Tbk. --U9---2 388 406 406 406 18 200 81,200 2 35.304 384 J 600 320 B 100 124 GLVA Galva Technologies Tbk. --U9---2 252 266 246 266 14 332,800 84,090,200 58 117.699 266 T/J 188,500 246 B 284,800 125 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 15,500 15,500 15,500 -500 500 7,750,000 2 2,695.652 15,500 T/J 200 12,950 B 100 126 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 220 220 220 -2 100 22,000 1 130.178 226 J 400 220 T/B 128,000 127 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 12,600 107 B 100 129 GTBO Garda Tujuh Buana Tbk --U2---2 125 125 115 125 0 5,100 587,500 3 108.696 124 J 100 112 B 100 130 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,909,800 0 B 0 131 HELI Jaya Trishindo Tbk. --U7---2 171 171 170 170 -1 60,100 10,219,600 8 154.545 185 J 1,000 170 T/B 12,400 132 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 1,130 1,145 990 1,040 -90 46,297,000 52,161,327,500 898 990.476 1,040 T/J 26,900 1,035 B 55,700 134 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 2,000 100,000 2 38.462 50 T/J 38,281,200 0 B 0 135 IBFN Intan Baruprana Finance Tbk. --U8---2 370 368 350 368 -2 121,100 44,185,000 14 26.016 368 T/J 11,600 350 B 1,500 136 ICON Island Concepts Indonesia Tbk. --U9---2 75 79 74 78 3 45,900 3,569,700 13 149.724 78 T/J 15,600 74 B 3,600 137 IFSH Ifishdeco Tbk. --U2---2 480 480 480 480 0 300 144,000 1 109.091 478 J 100 380 B 2,000 138 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---2 256 256 250 256 0 45,400 11,360,800 22 23.216 256 T/J 1,900 248 B 20,100 140 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 201,800 221,972,000 35 289.474 1,100 T/J 56,000 1,095 B 13,700 141 INAI Indal Aluminium Industry Tbk. --U3---2 420 418 418 418 -2 100 41,800 1 152.610 420 J 2,400 404 B 300 142 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 2,300 115,000 3 40.650 50 T/J 1,547,300 0 B 0 143 INDO Royalindo Investa Wijaya Tbk. --U6---2 152 152 140 143 -9 1,239,100 177,212,900 431 130.000 144 J 2,600 143 T/B 83,100 144 INDX Tanah Laut Tbk --U9---2 51 51 50 50 -1 24,000 1,204,500 3 4.000 52 J 2,000 50 T/B 150,600 145 INOV Inocycle Technology Group Tbk. --M3---2 306 306 296 306 0 287,900 86,624,800 45 122.400 306 T/J 112,100 304 B 35,900 146 INPP Indonesian Paradise Property Tbk. --U9---2 920 1,040 920 990 70 16,300 15,015,000 5 942.857 990 T/J 6,500 940 B 100 147 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,010 3,980 4,000 0 584,800 2,333,736,000 507 1,449.275 4,000 T/J 900 3,970 B 400 148 INRU Toba Pulp Lestari Tbk. --U3---2 795 720 720 720 -75 1,000 720,000 1 7.310 720 T/J 4,000 0 B 0 149 INTA Intraco Penta Tbk. --U9---2 450 468 438 468 18 200,100 93,643,800 8 329.900 468 T/J 88,300 438 B 2,600 150 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 220 J 2,100 180 B 500 151 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 565 580 550 580 15 467,100 264,743,000 160 35.366 580 T/J 135,800 555 B 17,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 170 165 165 -1 12,300 2,041,700 20 43.421 166 J 25,400 165 T/B 22,500 153 IRRA Itama Ranoraya Tbk. --U9---2 715 730 710 730 15 11,480,000 8,207,335,500 686 195.187 730 T/J 1,088,900 725 B 208,100 154 ITIC Indonesian Tobacco Tbk. --U5---2 2,350 2,470 2,340 2,470 120 11,981,900 28,785,822,000 2,247 1,122.727 2,470 T/J 8,100 2,460 B 400 155 ITMA Sumber Energi Andalan Tbk. --U9---2 450 456 444 454 4 3,500 1,561,600 14 130.647 454 T/J 4,900 444 B 600 156 JAST Jasnita Telekomindo Tbk. --U7---2 1,490 1,490 1,480 1,490 0 2,725,300 4,042,021,000 24 605.691 1,490 T/J 337,600 1,485 B 600 157 JAYA Armada Berjaya Trans Tbk. --U7---2 83 86 82 82 -1 485,600 40,214,000 31 28.472 83 J 21,700 82 T/B 966,800 158 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 50,400 4,710 B 100 159 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 132,152,400 0 B 0 160 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 520 520 520 10 100 52,000 1 294.969 540 J 5,000 520 T/B 1,200 161 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---2 790 775 650 775 -15 700 495,500 5 553.571 740 J 300 660 B 600 163 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,040 J 100 805 B 1,000 164 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 138,800 133,945,000 14 2,144.444 970 J 92,200 965 T/B 139,300 165 KARW ICTSI Jasa Prima Tbk. --U7---2 57 58 55 55 -2 151,700 8,410,800 28 9.310 56 J 5,100 55 T/B 29,200 166 KAYU Darmi Bersaudara Tbk. --U9---2 76 80 74 78 2 7,820,300 601,944,600 741 52.000 78 T/J 48,500 77 B 146,200 167 KBLM Kabelindo Murni Tbk. --U4---2 254 0 0 254 0 0 0 0 8.467 256 J 2,500 248 B 1,000 168 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 320 J 3,000 262 B 100 169 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 0 0 1,015 0 0 0 0 253.750 1,015 J 16,800 1,010 B 100 171 KEJU Mulia Boga Raya Tbk. --U5---2 870 880 840 840 -30 576,000 499,682,500 214 112.000 860 J 9,900 840 T/B 2,800 172 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 52 51 52 2 22,100 1,135,900 25 1.891 52 T/J 186,500 51 B 100 173 KIOS Kioson Komersial Indonesia Tbk. --U9---2 250 0 0 250 0 0 0 0 83.333 268 J 200 250 B 100 174 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 2,000 1,990 1,995 0 231,600 461,213,000 77 987.624 1,995 T/J 300 1,820 B 100 175 KMTR Kirana Megatara Tbk. --U3---2 298 298 298 298 0 100 29,800 1 65.066 298 T/J 23,500 230 B 73,400 176 KOIN Kokoh Inti Arebama Tbk --U9---2 137 141 141 141 4 100 14,100 1 95.382 139 J 4,600 112 B 1,000 177 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,000 600 B 9,000 178 KOPI Mitra Energi Persada Tbk. --U7---2 620 620 610 610 -10 26,000 15,976,500 4 154.430 610 T/J 11,500 605 B 8,100 179 KPAS Cottonindo Ariesta Tbk. --U5---2 57 57 54 55 -2 691,300 38,129,900 108 32.738 55 T/J 52,400 54 B 196,300 180 KPIG MNC Land Tbk. --S9---2 127 130 125 128 1 8,750,000 1,125,392,500 6,153 275.429 128 T/J 253,200 127 B 50,000 181 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,610 J 1,300 1,530 B 400 182 LAND Trimitra Propertindo Tbk. --U6---2 950 950 910 940 -10 59,400 56,086,500 17 241.026 940 T/J 2,100 910 B 200 183 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,885,300 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---2 322 322 318 322 0 29,500 9,455,000 6 154.808 322 T/J 191,500 308 B 10,000 186 LMAS Limas Indonesia Makmur Tbk --U9---2 122 131 118 123 1 10,067,800 1,247,566,300 1,792 38.657 124 J 196,300 123 T/B 280,100 187 LMPI Langgeng Makmur Industri Tbk. --U5---2 94 94 87 87 -7 4,500 404,200 9 12.695 90 J 8,800 87 T/B 2,500 188 LMSH Lionmesh Prima Tbk. --U3---2 380 300 300 300 -80 100 30,000 1 41.667 380 J 1,000 306 B 300 189 LPIN Multi Prima Sejahtera Tbk --U4---2 228 0 0 228 0 0 0 0 104.000 228 J 100 212 B 2,500 190 LPLI Star Pacific Tbk --U9---2 72 81 81 81 9 100 8,100 1 2.499 81 T/J 16,900 66 B 10,400 191 LPPS Lippo Securities Tbk. --U8---2 82 80 80 80 -2 2,200 176,000 3 5.434 80 T/J 300 77 B 5,500 192 LRNA Eka Sari Lorena Transport Tbk. --U7---2 174 190 152 180 6 7,000 1,311,200 7 20.000 180 T/J 6,300 170 B 100 193 LUCK Sentral Mitra Informatika Tbk. --U9---2 880 1,040 770 860 -20 75,864,400 67,454,978,000 22,249 300.699 860 T/J 31,000 855 B 30,700 194 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 100 5,000 1 105.427 50 T/J 138,736,500 0 B 0 195 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 51,132,100 0 B 0 196 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 4,390 4,390 4,390 -10 20,200 88,678,000 3 209.048 4,400 J 200 3,830 B 100 197 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,575 1,600 1,595 1,595 20 500 798,000 2 94.940 1,715 J 5,000 1,600 B 900 198 MARI Mahaka Radio Integra Tbk. --U9---2 167 167 155 167 0 20,100 3,236,500 11 222.667 167 T/J 10,000 151 B 54,500 199 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,945 1,975 1,920 1,955 10 1,800 3,466,000 5 150.385 1,955 T/J 3,300 1,900 B 100 200 MCAS M Cash Integrasi Tbk. --S9---2 2,070 2,070 1,915 2,020 -50 142,000 282,414,500 168 145.848 2,070 J 400 1,930 B 500 201 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,205 1,230 1,195 1,225 20 46,556,800 56,808,408,500 2,855 319.433 1,230 J 1,887,000 1,225 T/B 711,300 202 MDKI Emdeki Utama Tbk. --U3---2 174 190 168 184 10 235,500 41,734,100 136 43.059 184 T/J 3,400 183 B 200 203 MERK Merck Tbk. --U5---2 2,490 2,530 2,490 2,490 0 2,600 6,516,000 9 6,565.244 2,490 T/J 100 2,480 B 300 204 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,285 1,285 1,285 -35 100 128,500 1 1,317.949 1,290 J 14,600 1,200 B 8,000 205 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 450 0 0 450 0 0 0 0 225.000 438 J 1,800 410 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---2 344 348 336 348 4 200 68,400 2 71.020 348 T/J 300 336 B 3,400 208 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,445 J 100 1,030 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 3,446,000 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 2,100 105,000 2 125.000 50 T/J 19,749,100 0 B 0 213 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,150 J 600 13,075 B 100 214 MLIA Mulia Industrindo Tbk --U3---2 520 530 515 525 5 5,948,500 3,111,892,500 294 87.683 525 T/J 10,000 520 B 41,000 215 MMLP Mega Manunggal Property Tbk. --S6---2 173 177 170 172 -1 9,851,200 1,691,243,900 244 29.402 172 T/J 42,100 170 B 500 216 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 87 90 87 88 1 91,300 7,978,500 38 44.000 88 T/J 13,800 87 B 5,200 218 MPRO Maha Properti Indonesia Tbk. --U6---2 1,155 1,150 1,150 1,150 -5 300 345,000 2 1,045.455 1,150 T/J 2,700 925 B 300 219 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,960 4,130 4,130 4,130 170 100 413,000 1 374.609 4,130 T/J 100 4,000 B 100 220 MSIN MNC Studios International Tbk. --M9---2 386 400 380 400 14 15,800 6,231,000 22 80.000 400 T/J 497,300 398 B 5,000 221 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 136,417,400 0 B 0 222 MTPS Meta Epsi Tbk. --U7---2 342 350 310 350 8 1,400 456,200 7 109.375 330 J 9,300 320 B 4,100 223 MTRA Mitra Pemuda Tbk. --U6---2 238 240 238 240 2 30,300 7,228,600 14 129.730 240 T/J 39,900 220 B 200 224 MTSM Metro Realty Tbk. --U6---2 169 179 169 169 0 9,500 1,607,100 8 43.306 198 J 4,000 169 T/B 17,500 225 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 64 67 63 65 1 141,400 9,102,300 38 65.000 64 J 99,900 63 B 150,500 226 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 1,170 1,150 1,160 0 25,049,000 29,017,318,500 1,580 1,126.214 1,165 J 2,200 1,155 B 40,600 230 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 0 0 134 0 0 0 0 79.762 139 J 16,700 134 B 1,000 231 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,900 2,770 2,900 0 71,000 199,217,000 37 156.757 2,900 T/J 4,000 2,760 B 1,700 232 NICK Charnic Capital Tbk. --U9---2 310 310 274 310 0 3,000 827,400 3 155.000 308 J 2,300 274 B 10,800 233 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---2 150 150 138 150 0 844,800 123,266,900 63 142.857 150 T/J 493,800 137 B 2,300 235 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 73,884,600 0 B 0 236 OASA Protech Mitra Perkasa Tbk. --U7---2 362 0 0 362 0 0 0 0 190.526 400 J 5,500 350 B 50,000 237 OCAP Onix Capital Tbk. --U9---2 195 195 195 195 0 2,500 487,500 1 97.500 190 J 4,100 131 B 2,300 238 OKAS Ancora Indonesia Resources Tbk. --U9---2 118 118 105 105 -13 324,700 34,859,700 169 262.704 106 J 38,100 105 T/B 2,900 239 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 900 J 100 825 B 1,100 240 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 81 84 80 82 1 281,200 23,113,400 59 60.741 82 T/J 7,000 81 B 24,000 241 PALM Provident Agro Tbk. --U1---2 191 192 192 192 1 400 76,800 1 52.478 200 J 50,000 192 T/B 100 242 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 91 94 82 85 -6 22,000 1,857,000 11 78.704 94 J 1,500 85 T/B 12,000 243 PCAR Prima Cakrawala Abadi Tbk. --U5---2 236 250 248 248 12 1,400 347,600 6 165.333 248 T/J 300 224 B 900 244 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 0 0 900 0 0 0 0 450.000 840 J 100 680 B 1,100 245 PEGE Panca Global Kapital Tbk. --U9---2 134 150 150 150 16 100 15,000 1 324.072 150 T/J 7,500 136 B 1,000 246 PEHA Phapros Tbk. --U5---2 975 975 955 960 -15 23,600 22,673,500 28 80.134 975 J 3,400 960 T/B 400 247 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 3,000 290 B 1,500 248 PICO Pelangi Indah Canindo Tbk --U3---2 995 1,195 995 1,105 110 928,400 993,500,500 285 170.000 1,105 T/J 4,300 1,100 B 200 249 PKPK Perdana Karya Perkasa Tbk --U2---2 56 56 51 55 -1 966,800 53,121,500 164 13.750 55 T/J 404,700 54 B 245,600 250 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---2 127 133 126 126 -1 650,900 83,122,000 119 100.800 128 J 56,700 126 T/B 109,700 252 PNSE Pudjiadi & Sons Tbk. --U9---2 320 0 0 320 0 0 0 0 159.891 400 J 100 320 B 600 253 POLA Pool Advista Finance Tbk. --U8---2 95 96 73 78 -17 915,200 72,113,000 272 57.778 83 J 400 78 T/B 100 254 POLI Pollux Investasi Internasional Tbk. --U6---2 1,320 1,320 1,250 1,250 -70 2,300 2,900,500 9 76.453 1,255 J 200 1,250 T/B 100 255 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,200 J 100 1,605 B 500 256 POLY Asia Pacific Fibers Tbk --U4---2 52 53 51 51 -1 1,681,400 85,893,600 89 0.438 52 J 219,400 51 T/B 10,100 257 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 416,200 20,810,000 17 31.736 50 T/J 6,971,200 0 B 0 258 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 720 705 705 705 -15 3,000 2,115,000 1 131.776 690 J 900 540 B 100 259 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 14,641,000 0 B 0 260 POWR Cikarang Listrindo Tbk. --M7---2 830 845 800 825 -5 3,387,200 2,809,965,500 660 55.000 825 T/J 314,200 820 B 56,100 261 PRIM Royal Prima Tbk. --U9---2 344 380 344 344 0 3,300 1,186,400 8 68.800 344 T/J 20,800 324 B 100 262 PSAB J Resources Asia Pasifik Tbk. --M2---2 242 246 226 228 -14 65,922,700 15,353,474,000 1,818 739.707 230 J 199,300 228 T/B 598,100 263 PSDN Prasidha Aneka Niaga Tbk --U5---2 169 172 142 153 -16 108,800 18,637,500 16 15.300 173 J 19,400 153 T/B 700 264 PSGO Palma Serasih Tbk. --U5---2 135 135 129 133 -2 172,400 22,652,800 61 126.667 133 T/J 81,800 132 B 100,800 265 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,433,800 0 B 0 266 PTPW Pratama Widya Tbk. --U7---2 975 1,205 960 965 -10 4,278,100 4,451,392,500 2,097 148.462 970 J 1,400 965 T/B 14,000 267 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,000 J 100 3,420 B 100 268 PURA Putra Rajawali Kencana Tbk. --U7---2 191 256 181 256 65 330,276,100 73,901,476,100 19,581 243.810 256 T/J 1,259,800 254 B 1,497,200 269 PYFA Pyridam Farma Tbk --U5---2 199 198 197 197 -2 2,100 414,700 3 193.062 197 T/J 1,000 173 B 1,300 270 REAL Repower Asia Indonesia Tbk. --U6---2 165 188 154 169 4 101,655,200 17,524,359,900 13,427 169.000 170 J 42,000 169 T/B 888,100 271 RIGS Rig Tenders Indonesia Tbk. --U7---2 280 320 280 284 4 4,540,800 1,381,551,600 1,160 116.370 288 J 500 284 T/B 9,900 272 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 100 5,000 1 27.451 50 T/J 132,598,900 0 B 0 273 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 476 466 472 -4 125,400 58,974,800 28 289.571 472 T/J 67,400 464 B 3,500 274 RODA Pikko Land Development Tbk. --U6---2 53 53 52 53 0 626,300 32,619,000 37 84.624 53 T/J 66,400 52 B 396,000 275 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 230 220 230 10 300 67,000 3 92.000 230 T/J 70,700 220 B 49,800 276 SAFE Steady Safe Tbk --U7---2 184 206 180 180 -4 272,200 54,263,100 77 18.122 210 J 9,600 184 B 300 277 SAME Sarana Meditama Metropolitan Tbk. --M9---2 202 218 200 212 10 2,400 504,600 4 265.000 206 J 10,000 200 B 20,000 278 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 158,900 710 B 1,200 279 SATU Kota Satu Properti Tbk. --U6---2 58 58 56 58 0 160,300 8,994,800 7 49.573 58 T/J 9,900 56 B 40,300 280 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 3,819,100 0 B 0 283 SFAN Surya Fajar Capital Tbk. --U9---2 950 945 940 940 -10 19,000 17,904,000 9 500.000 940 T/J 13,000 935 B 10,000 284 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,450 3,450 3,450 -50 100 345,000 1 160.324 3,450 T/J 1,600 2,950 B 200 285 SHIP Sillo Maritime Perdana Tbk. --M7---2 740 740 730 730 -10 583,000 429,922,000 54 521.429 735 J 1,000 730 T/B 13,300 286 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 50 J 10,779,900 0 B 0 287 SINI Singaraja Putra Tbk. --U3---2 1,490 1,500 1,490 1,500 10 200 299,000 2 1,388.889 1,400 J 300 1,300 B 100 288 SIPD Sierad Produce Tbk. --U3---2 915 0 0 915 0 0 0 0 1.017 995 J 5,900 905 B 2,100 289 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 390 J 1,500 310 B 100 290 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 291 SKRN Superkrane Mitra Utama Tbk. --S6---2 505 520 496 500 -5 172,800 86,185,500 20 71.429 505 J 10,000 500 T/B 100,500 292 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 57 59 56 57 0 485,600 27,673,700 104 15.200 57 T/J 129,600 56 B 119,600 293 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,790 4,790 4,750 4,750 -40 29,700 141,574,000 30 4,130.435 4,760 J 1,900 4,750 T/B 700 294 SMAR Smart Tbk. --U1---2 3,830 3,750 3,740 3,740 -90 1,100 4,119,000 5 1,235.710 3,780 J 100 3,690 B 300 295 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 110 108 110 -10 2,700 296,800 5 13.937 111 J 100 109 B 5,000 296 SMMT Golden Eagle Energy Tbk. --U2---2 111 117 110 111 0 1,004,300 110,474,400 10 259.686 110 J 71,500 109 B 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---2 388 398 330 392 4 95,200 31,872,000 14 142.029 392 T/J 10,700 334 B 500 299 SOTS Satria Mega Kencana Tbk. --U9---2 236 234 234 234 -2 6,200 1,450,800 2 141.818 234 T/J 2,200 191 B 500 300 SPTO Surya Pertiwi Tbk. --S9K--2 840 840 830 830 -10 2,420,500 2,022,394,000 134 71.552 835 J 1,400 830 T/B 131,600 301 SQMI Wilton Makmur Indonesia Tbk. --U9---2 236 242 226 232 -4 3,414,900 796,481,600 412 131.835 234 J 181,500 232 T/B 3,400 302 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,610 3,580 3,580 0 33,800 121,420,000 23 65.091 3,580 T/J 2,600 3,570 B 1,100 303 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 50,000 390 B 300 304 STTP Siantar Top Tbk. --U5---2 4,600 4,650 4,650 4,650 50 300 1,395,000 1 2,747.740 4,600 J 1,100 3,610 B 300 305 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 3,000 B 100 307 SURE Super Energy Tbk. --U2---2 2,980 2,970 2,970 2,970 -10 1,500 4,455,000 3 1,916.129 2,980 J 40,300 2,970 T/B 1,300 308 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 91 88 90 1 239,800 21,463,700 59 56.250 90 T/J 30,900 89 B 16,200 309 TALF Tunas Alfin Tbk. --U3---2 262 268 268 268 6 100 26,800 1 67.848 268 T/J 200 228 B 1,000 310 TAMA Lancartama Sejati Tbk. --U6---2 175 296 296 296 121 10,600 3,137,600 7 169.143 0 J 0 296 T/B 60,617,800 311 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 220 222 204 210 -10 2,746,800 570,632,200 1,493 1,918.684 212 J 3,900 204 B 58,600 312 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 800 800 800 0 100 80,000 1 113.475 850 J 200 760 B 6,500 313 TCPI Transcoal Pacific Tbk. --U7---2 6,525 6,525 6,400 6,475 -50 6,141,900 39,844,102,500 10,298 4,692.029 6,475 T/J 4,200 6,450 B 100 314 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,800 1,795 1,795 -5 261,600 469,902,500 150 163.927 1,800 J 51,200 1,795 T/B 43,500 315 TFAS Telefast Indonesia Tbk. --U9---2 140 139 129 129 -11 119,200 15,589,300 86 71.667 130 J 3,200 129 T/B 600 316 TFCO Tifico Fiber Indonesia Tbk. --U4---2 352 0 0 352 0 0 0 0 79.768 400 J 100 356 B 6,700 317 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 5,025 5,000 5,025 25 200 1,002,500 2 4,129.345 5,400 J 1,400 5,025 T/B 200 318 TIFA Tifa Finance Tbk. --U8---2 210 220 220 220 10 5,400 1,188,000 2 110.000 218 J 181,400 200 B 2,500 319 TIRA Tira Austenite Tbk --U9---2 258 258 258 258 0 100 25,800 1 115.792 258 T/J 17,900 250 B 100 320 TMPO Tempo Intimedia Tbk. --U9---2 153 160 155 155 2 2,400 382,600 8 53.845 160 J 33,400 155 T/B 1,800 321 TNCA Trimuda Nuansa Citra Tbk. --M7---2 254 264 250 264 10 16,600 4,319,000 8 176.000 264 T/J 300 250 B 20,700 322 TOTO Surya Toto Indonesia Tbk. --U3---2 258 260 250 254 -4 324,100 81,903,800 47 823.953 254 T/J 47,600 250 B 5,000 323 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,800 8,850 8,750 8,825 25 2,619,300 23,033,417,500 697 2,040.864 8,825 T/J 97,500 8,800 B 14,300 324 TPMA Trans Power Marine Tbk. --U7---2 290 292 284 290 0 1,665,500 479,701,400 23 126.087 290 T/J 16,300 284 B 1,000 325 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 326 TRIN Perintis Triniti Properti Tbk. --U6---2 238 270 228 250 12 42,759,400 10,691,725,000 6,660 125.000 250 T/J 7,100 248 B 106,200 327 TRIS Trisula International Tbk. --U4---2 298 300 298 298 0 511,700 153,089,000 62 99.333 300 J 66,100 298 T/B 43,000 328 TRUK Guna Timur Raya Tbk. --S7---2 88 90 86 89 1 11,500 1,021,100 8 38.696 89 T/J 13,000 87 B 1,500 329 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 348 J 5,500 264 B 100 330 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,460 3,460 3,460 -10 1,400 4,844,000 5 89.870 3,460 T/J 300 2,660 B 100 331 UNIT Nusantara Inti Corpora Tbk --U4---2 164 170 164 167 3 3,400 566,300 15 4.145 167 T/J 300 164 B 700 332 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,030 2,030 1,650 2,020 -10 131,900 258,976,500 195 168.333 2,020 T/J 24,200 1,970 B 30,000 333 VINS Victoria Insurance Tbk. --U8---2 110 118 113 117 7 83,400 9,549,500 98 111.429 116 J 31,100 113 B 300 334 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 3,500 100 B 500 335 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 84 J 4,400 78 B 54,000 336 WICO Wicaksana Overseas International Tbk. --U9---2 492 0 0 492 0 0 0 0 25.433 490 J 100 412 B 200 337 WOWS Ginting Jaya Energi Tbk. --U2---2 104 127 96 103 -1 32,239,500 3,596,575,300 3,694 22.889 104 J 178,100 103 T/B 125,069,800 338 YELO Yelooo Integra Datanet Tbk. --S9---2 61 63 55 57 -4 6,956,500 402,416,700 373 15.160 57 T/J 369,300 56 B 367,100 339 YPAS Yanaprima Hastapersada Tbk --U3---2 398 302 302 302 -96 100 30,200 1 55.413 486 J 200 324 B 5,700 340 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 200 200 0 2,000 400,000 1 94.884 238 J 200 200 T/B 2,000 341 ZBRA Zebra Nusantara Tbk --U9---2 63 72 63 64 1 1,867,300 125,159,900 326 37.069 64 T/J 71,700 63 B 50,600 342 ZINC Kapuas Prima Coal Tbk. --U2---2 356 356 348 354 -2 43,814,400 15,425,142,600 1,004 1,261.987 354 T/J 28,000 352 B 259,200 343 ZONE Mega Perintis Tbk. --U4---2 488 484 476 484 -4 89,000 43,012,600 37 162.416 484 T/J 14,800 474 B 5,300 Total 1,088,273,900 515,994,584,500 120,611 1,652,772,900 213,785,800 Jakarta, 10 February 2020 Trading Division