List of Securities Quotation Development Board: Date: Tuesday, 11 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 67 69 65 67 0 6,695,700 448,263,000 436 117.544 67 T/J 20,000 66 B 1,393,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,800 J 13,000 5,450 B 100 3 ADES Akasha Wira International Tbk. --U5---2 925 925 900 910 -15 175,100 158,325,000 58 47.273 910 T/J 50,000 905 B 1,400 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 454 480 440 474 20 112,700 51,208,400 21 430.909 474 T/J 37,000 460 B 18,500 5 AGRS Bank IBK Indonesia Tbk. --U8---2 150 165 150 160 10 52,800 8,399,000 23 145.455 165 J 17,400 160 T/B 17,500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 57 57 54 55 -2 177,000 9,751,100 38 207.367 56 J 22,000 55 T/B 1,000 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 2 75.893 50 T/J 2,354,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 424 J 2,200 342 B 3,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 442 478 400 426 -16 7,000 2,963,800 14 213.000 426 T/J 1,200 402 B 3,000 11 ALDO Alkindo Naratama Tbk. --U3---2 454 460 414 460 6 35,300 15,788,400 23 337.137 460 T/J 24,700 458 B 400 12 ALKA Alakasa Industrindo Tbk --U3---2 324 344 338 340 16 5,900 2,003,000 8 57.239 338 J 900 282 B 200 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 318 0 0 318 0 0 0 0 48.923 318 J 500 272 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 300 300 300 20 100 30,000 1 285.714 300 T/J 16,500 290 B 1,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 408 420 396 400 -8 312,900 125,296,000 166 229.885 402 J 15,000 400 T/B 4,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 398 398 398 0 5,000 1,990,000 2 310.938 398 T/J 9,000 380 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,370 2,380 2,350 2,380 10 363,100 856,520,000 154 125.263 2,380 T/J 22,200 2,350 B 20,600 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 133,700 6,685,000 14 125.000 50 T/J 17,621,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 230 230 220 230 0 8,100 1,784,000 3 14.725 230 T/J 54,400 212 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 710 705 700 700 -10 12,200 8,543,000 7 744.554 705 J 30,300 675 B 100 21 APII Arita Prima Indonesia Tbk. --U9---2 193 193 182 193 0 60,000 11,375,500 20 87.727 193 T/J 8,800 185 B 100 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---2 735 735 600 735 0 12,200 8,949,000 5 49.000 735 T/J 17,800 730 B 1,300 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,920 2,000 1,905 1,935 15 119,600 239,011,000 120 819.915 1,905 J 200 1,815 B 3,000 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---2 310 384 310 384 74 2,200 694,600 5 222.751 376 J 2,100 374 B 100 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,480 3,500 0 7,300 25,540,000 9 2,651.515 3,500 T/J 100 3,410 B 1,100 28 ASBI Asuransi Bintang Tbk. --U8---2 256 0 0 256 0 0 0 0 194.337 274 J 100 234 B 200 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 126 120 120 0 472,200 56,687,200 13 80.000 126 J 3,700 118 B 200 30 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 600 1,825 B 400 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,800 140,000 4 57.388 50 T/J 34,063,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 310 310 0 100 31,000 1 228.555 0 J 0 292 B 100 33 BAJA Saranacentral Bajatama Tbk. --U3---2 72 73 69 71 -1 274,400 19,310,800 69 28.400 71 T/J 12,800 70 B 26,500 34 BALI Bali Towerindo Sentra Tbk. --U7---2 925 915 915 915 -10 1,000 915,000 1 1,143.750 915 T/J 9,900 875 B 100 35 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,100 155,000 5 33.333 50 T/J 74,045,400 0 B 0 36 BAYU Bayu Buana Tbk --U9---2 1,070 1,170 1,170 1,170 100 100 117,000 1 144.318 1,100 J 900 1,060 B 200,000 37 BBHI Bank Harda Internasional Tbk. --U8---2 104 109 103 109 5 300 31,600 3 87.200 109 T/J 15,900 104 B 100 38 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,600 402 B 2,600 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 5,700 285,000 5 45.455 50 T/J 1,931,900 0 B 0 41 BEEF Estika Tata Tiara Tbk. --S1---2 372 390 372 372 0 1,021,100 385,464,600 227 109.412 374 J 7,300 372 T/B 36,700 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,900 295,000 7 217.306 50 T/J 393,945,600 0 B 0 43 BELL Trisula Textile Industries Tbk. --U4---2 550 550 550 550 0 60,700 33,385,000 29 366.667 555 J 31,200 550 T/B 1,100 44 BFIN BFI Finance Indonesia Tbk. --S8---2 550 550 545 545 -5 629,100 342,937,500 65 2,792.867 545 T/J 78,100 540 B 24,400 45 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 51 1 1,584,500 79,529,200 70 49.515 51 T/J 411,900 50 B 2,160,600 46 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 184 J 4,000 167 B 500 47 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 290,100 0 B 0 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 45,491,100 0 B 0 49 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,102,300 0 B 0 50 BKDP Bukit Darmo Property Tbk --U6---2 56 64 54 54 -2 163,400 8,960,300 35 45.000 58 J 7,900 54 T/B 100,400 51 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 141 160 -4 5,800 884,800 13 367.141 160 T/J 800 156 B 100 52 BLTZ Graha Layar Prima Tbk. --U9---2 3,200 3,200 3,200 3,200 0 300 960,000 3 213.333 3,400 J 100 3,250 B 2,100 53 BLUE Berkah Prima Perkasa Tbk. --U9---2 525 535 525 530 5 133,700 70,846,500 159 407.692 535 J 6,900 530 T/B 10,500 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 214 216 216 216 2 200 43,200 2 67.500 238 J 500 220 B 100 55 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,700 185,000 4 0.172 50 T/J 66,986,300 0 B 0 56 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 4,375,700 6,913,363,500 554 1,533.981 1,580 T/J 2,300 1,575 B 32,100 57 BOLA Bali Bintang Sejahtera Tbk. --U9---2 260 260 222 252 -8 79,600 19,728,400 27 144.000 256 J 1,500 252 T/B 5,600 58 BOLT Garuda Metalindo Tbk. --U4---2 805 810 805 805 0 105,100 84,896,000 113 146.364 805 T/J 3,700 785 B 9,900 59 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 127 158 126 139 12 17,472,600 2,545,733,900 2,928 34.750 140 J 1,300 139 T/B 202,000 60 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,000 1,225 B 124,500 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 1,020,300 51,015,000 20 7.874 50 T/J 44,844,300 0 B 0 63 BRNA Berlina Tbk. --U3---2 925 1,045 1,045 1,045 120 100 104,500 1 784.064 1,045 T/J 10,400 925 B 2,000 64 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,890 1,810 1,860 10 1,500 2,791,000 14 95.385 1,865 J 1,100 1,810 B 200 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 0 100 5,000 1 383.083 50 T/J 38,936,200 0 B 0 67 BTON Betonjaya Manunggal Tbk. --U3---2 199 0 0 199 0 0 0 0 664.596 199 J 1,200 197 B 300 68 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 0 0 1,370 0 0 0 0 232.203 1,370 J 48,900 1,160 B 100 69 BUMI Bumi Resources Tbk. --U2---2 52 53 51 52 0 49,992,900 2,632,189,700 746 3.018 53 J 34,496,300 52 T/B 40,730,200 70 BUVA Bukit Uluwatu Villa Tbk. --U9---2 82 90 78 88 6 1,258,800 109,521,200 114 67.692 90 J 270,500 88 T/B 4,800 71 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 57 57 55 57 0 1,170,500 65,880,400 86 33.929 57 T/J 66,300 56 B 21,900 72 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 600 120 B 2,000 73 CASA Capital Financial Indonesia Tbk. --U8---2 414 430 388 412 -2 113,100 46,544,200 11 752.690 412 T/J 242,900 402 B 100 74 CASS Cardig Aero Services Tbk. --U7---2 482 0 0 482 0 0 0 0 120.500 520 J 100 486 B 100 75 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 262 250 256 0 825,800 209,092,200 83 102.400 258 J 500 256 T/B 32,300 76 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 88 70 79 11 43,603,800 3,396,459,000 2,016 505.600 79 T/J 1,834,900 78 B 175,900 77 CINT Chitose Internasional Tbk. --U5---2 254 298 262 280 26 284,500 82,336,400 21 84.848 278 J 1,800 264 B 4,900 78 CITA Cita Mineral Investindo Tbk. XRU2---2 1,940 1,940 1,800 1,805 -135 101,900 185,840,500 17 6,549.822 1,820 J 900 1,805 T/B 1,200 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 2,950 2,980 2,840 2,850 -100 799,900 2,372,961,000 267 1,583.333 2,990 J 2,000 2,840 B 600 81 CLPI Colorpak Indonesia Tbk. --U9---2 740 740 735 740 0 600 442,000 5 370.000 740 T/J 2,500 735 B 200 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 0 100 33,000 1 600.000 330 T/J 1,300 274 B 100 85 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 820 855 0 12,600 10,486,500 14 431.818 855 T/J 1,500 850 B 100 86 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 4,414,800 0 B 0 87 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 800 40,000 2 40.000 50 T/J 14,675,500 0 B 0 88 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 75 77 72 75 0 172,200 12,884,000 178 25.000 76 J 112,400 75 T/B 24,700 89 CSRA Cisadane Sawit Raya Tbk. --U1---2 590 590 535 550 -40 7,334,600 4,060,960,500 1,265 440.000 550 T/J 85,600 545 B 16,500 90 CTTH Citatah Tbk. --U2---2 55 56 55 56 1 82,900 4,642,300 7 2.358 57 J 66,700 56 T/B 4,500 91 DAYA Duta Intidaya Tbk. --U9---2 282 0 0 282 0 0 0 0 157.454 282 J 100 272 B 500 92 DEAL Dewata Freightinternational Tbk. --U7---2 111 114 107 109 -2 5,554,300 606,325,300 573 72.667 109 T/J 45,900 108 B 189,900 93 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,890 1,800 1,835 -55 77,800 143,288,500 134 3,683.112 1,840 J 700 1,830 B 400 94 DFAM Dafam Property Indonesia Tbk. --U9---2 394 394 388 392 -2 124,400 48,704,200 61 340.870 392 T/J 3,600 388 B 6,600 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 1,725 J 2,000 1,695 B 1,100 96 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,550 2,650 2,540 2,570 20 61,400 157,044,000 34 87.119 2,570 T/J 6,700 2,550 B 400 97 DKFT Central Omega Resources Tbk. --S2---2 119 126 119 124 5 7,034,100 863,616,300 729 318.520 125 J 329,800 124 T/B 448,100 98 DMMX Digital Mediatama Maxima Tbk. --U9---2 210 210 202 202 -8 1,397,600 289,957,400 132 87.826 204 J 6,400 202 T/B 55,700 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 9,800 3,000 B 500 100 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,760 B 100 101 DWGL Dwi Guna Laksana Tbk. --U9---2 190 199 195 195 5 22,900 4,503,400 21 130.000 196 J 40,500 181 B 3,300 102 EAST Eastparc Hotel Tbk. --S9---2 92 96 92 93 1 4,397,600 411,421,400 212 69.925 93 T/J 96,400 92 B 236,300 103 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 100,000 790 B 1,000 104 EMDE Megapolitan Developments Tbk. --U6---2 206 206 206 206 0 30,000 6,180,000 3 82.400 206 T/J 69,800 190 B 9,600 105 ENRG Energi Mega Persada Tbk. --U2---2 50 52 50 50 0 33,390,400 1,676,294,400 370 4.169 50 T/J 908,200 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 1,200 1,760 B 100 108 ERTX Eratex Djaja Tbk. --U4---2 134 141 136 138 4 14,900 2,046,900 4 58.571 137 J 40,000 91 B 1,000 109 ESIP Sinergi Inti Plastindo Tbk. --U3---2 132 178 134 150 18 724,200 105,072,600 200 92.025 152 J 10,000 150 T/B 121,300 110 FAST Fast Food Indonesia Tbk. SSU9---2 2,400 2,400 2,360 2,400 0 22,400 53,756,000 39 3,774.475 2,450 J 2,400 2,400 T/B 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---2 165 167 160 161 -4 2,370,000 384,228,600 558 32.200 161 T/J 61,000 160 B 142,400 113 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,190 B 100 114 FITT Hotel Fitra International Tbk. --U9---2 74 73 69 73 -1 139,700 9,810,700 22 71.569 73 T/J 8,800 71 B 1,000 115 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 354 470 0 800 347,200 6 470.000 470 T/J 10,300 382 B 1,200 116 FOOD Sentra Food Indonesia Tbk. --S5---2 98 100 96 100 2 516,800 51,027,200 35 74.074 100 T/J 9,400 99 B 88,200 117 FORU Fortune Indonesia Tbk --U9---2 107 107 107 107 0 200 21,400 1 82.308 107 T/J 200 81 B 2,200 118 FPNI Lotte Chemical Titan Tbk. --U3---2 82 84 82 84 2 469,800 38,593,800 58 25.479 84 T/J 194,700 82 B 307,000 119 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 109 104 106 -3 102,500 10,673,900 22 96.364 105 J 5,800 103 B 58,000 120 GDST Gunawan Dianjaya Steel Tbk. --U3---2 72 74 71 73 1 387,200 28,089,000 71 45.625 73 T/J 24,700 71 B 185,300 121 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 368 J 25,000 332 B 1,100 122 GGRP Gunung Raja Paksi Tbk. --U3---2 430 442 432 442 12 12,800 5,635,200 5 52.619 498 J 900 444 B 18,800 123 GLOB Global Teleshop Tbk. --U9---2 406 392 340 358 -48 16,800 6,002,800 28 31.130 350 J 1,000 340 B 500 124 GLVA Galva Technologies Tbk. --U9---2 266 264 248 256 -10 169,900 43,031,200 45 113.274 256 T/J 107,600 250 B 13,500 125 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,500 15,500 14,625 14,625 -875 1,000 14,775,000 7 2,543.478 14,625 T/J 100 12,450 B 100 126 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 15,600 3,432,000 2 130.178 226 J 900 220 T/B 109,400 127 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---2 117 117 117 117 0 1,000 117,000 1 9.413 117 T/J 87,200 107 B 100 129 GTBO Garda Tujuh Buana Tbk --U2---2 125 123 113 123 -2 1,200 137,700 3 106.957 124 J 8,300 113 B 100 130 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,340,600 0 B 0 131 HELI Jaya Trishindo Tbk. --U7---2 170 171 170 171 1 123,000 20,949,800 10 155.455 180 J 1,500 171 T/B 20,000 132 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 1,040 1,040 940 980 -60 50,536,400 49,987,548,500 735 933.333 985 J 3,200 950 B 300 134 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 500 25,000 2 38.462 50 T/J 47,501,600 0 B 0 135 IBFN Intan Baruprana Finance Tbk. --U8---2 368 368 354 354 -14 300 109,000 3 25.026 360 J 20,000 352 B 500 136 ICON Island Concepts Indonesia Tbk. --U9---2 78 79 72 72 -6 186,900 14,088,000 31 138.206 75 J 2,000 72 T/B 58,700 137 IFSH Ifishdeco Tbk. --U2---2 480 500 400 470 -10 600 271,800 6 106.818 480 J 1,500 414 B 100 138 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---2 256 256 254 254 -2 2,800 716,400 3 23.035 256 J 800 254 T/B 19,800 140 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,075 1,100 0 297,700 325,781,500 58 289.474 1,100 T/J 95,700 1,075 B 7,700 141 INAI Indal Aluminium Industry Tbk. --U3---2 418 418 416 416 -2 2,800 1,166,000 6 151.880 416 T/J 1,500 410 B 100 142 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,418,300 0 B 0 143 INDO Royalindo Investa Wijaya Tbk. --U6---2 143 150 140 142 -1 1,490,300 211,832,800 348 129.091 143 J 10,200 142 T/B 2,200 144 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 61,800 3,097,500 6 4.000 51 J 5,600 50 T/B 161,500 145 INOV Inocycle Technology Group Tbk. --M3---2 306 306 302 302 -4 73,100 22,126,800 14 120.800 302 T/J 63,000 300 B 25,400 146 INPP Indonesian Paradise Property Tbk. --U9---2 990 1,040 855 975 -15 800 787,000 8 928.571 975 T/J 25,900 860 B 100 147 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,000 3,980 3,990 -10 756,200 3,010,417,000 748 1,445.652 3,990 T/J 800 3,970 B 500 148 INRU Toba Pulp Lestari Tbk. --U3---2 720 0 0 720 0 0 0 0 7.310 800 J 1,000 670 B 100 149 INTA Intraco Penta Tbk. --U9---2 468 464 446 464 -4 200 91,000 2 327.081 460 J 100 448 B 25,000 150 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 230 J 2,100 188 B 1,000 151 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 580 575 560 560 -20 689,300 388,767,000 131 34.146 560 T/J 784,300 555 B 229,200 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 165 170 163 163 -2 200,400 32,699,400 27 42.895 169 J 10,000 163 T/B 5,400 153 IRRA Itama Ranoraya Tbk. --U9---2 730 730 725 725 -5 6,868,600 5,006,174,000 413 193.850 725 T/J 83,900 720 B 280,500 154 ITIC Indonesian Tobacco Tbk. --U5---2 2,470 2,690 2,470 2,680 210 11,684,600 30,874,628,000 2,212 1,218.182 2,680 T/J 232,400 2,670 B 14,100 155 ITMA Sumber Energi Andalan Tbk. --U9---2 454 454 448 452 -2 800 361,800 3 130.072 452 T/J 3,600 446 B 200 156 JAST Jasnita Telekomindo Tbk. --U7---2 1,490 1,490 1,475 1,490 0 10,341,300 15,294,778,500 67 605.691 1,490 T/J 348,100 1,485 B 600 157 JAYA Armada Berjaya Trans Tbk. --U7---2 82 90 73 82 0 369,700 30,825,000 51 28.472 84 J 20,000 82 T/B 61,400 158 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 55,800 4,910 B 100 159 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,558,000 0 B 0 160 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 0 0 520 0 0 0 0 294.969 540 J 5,000 520 B 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---2 775 810 640 800 25 300 225,000 3 571.429 790 J 800 765 B 200 163 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,090 J 200 815 B 200 164 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 172,200 166,175,000 14 2,144.444 970 J 97,400 965 T/B 105,700 165 KARW ICTSI Jasa Prima Tbk. --U7---2 55 56 54 54 -1 145,500 8,002,300 42 9.141 56 J 5,000 54 T/B 58,900 166 KAYU Darmi Bersaudara Tbk. --U9---2 78 79 75 75 -3 5,152,200 390,493,200 497 50.000 76 J 367,100 75 T/B 60,800 167 KBLM Kabelindo Murni Tbk. --U4---2 254 254 254 254 0 5,700 1,447,800 3 8.467 260 J 4,400 254 T/B 7,800 168 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 280 J 100 262 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 1,010 995 1,010 -5 30,400 30,472,500 6 252.500 1,005 J 10,000 1,000 B 100 171 KEJU Mulia Boga Raya Tbk. --U5---2 840 870 825 845 5 54,100 45,848,000 46 112.667 845 T/J 14,800 825 B 400 172 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 52 50 52 0 291,500 14,700,400 33 1.891 52 T/J 115,600 51 B 16,500 173 KIOS Kioson Komersial Indonesia Tbk. --U9---2 250 300 189 300 50 1,500 371,500 5 100.000 298 J 1,200 296 B 100 174 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,995 0 248,800 495,457,500 90 987.624 1,995 T/J 800 1,820 B 100 175 KMTR Kirana Megatara Tbk. --U3---2 298 296 294 294 -4 3,900 1,150,400 6 64.192 294 T/J 1,100 240 B 30,000 176 KOIN Kokoh Inti Arebama Tbk --U9---2 141 0 0 141 0 0 0 0 95.382 141 J 5,200 121 B 400 177 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,000 560 B 10,000 178 KOPI Mitra Energi Persada Tbk. --U7---2 610 615 605 615 5 32,900 20,122,000 7 155.696 615 T/J 400 600 B 8,100 179 KPAS Cottonindo Ariesta Tbk. --U5---2 55 57 53 55 0 423,700 23,188,200 119 32.738 55 T/J 30,000 54 B 169,600 180 KPIG MNC Land Tbk. --S9---2 128 129 125 125 -3 511,200 64,480,400 87 268.973 126 J 50,000 125 T/B 99,900 181 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,610 J 1,200 1,555 B 100 182 LAND Trimitra Propertindo Tbk. --U6---2 940 1,000 950 1,000 60 147,700 140,988,000 12 256.410 990 J 17,500 900 B 200 183 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 23,502,900 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---2 322 322 320 322 0 59,000 18,937,000 7 154.808 322 T/J 21,500 292 B 12,000 186 LMAS Limas Indonesia Makmur Tbk --U9---2 123 125 118 121 -2 4,758,800 571,490,400 669 38.029 122 J 131,200 121 T/B 31,100 187 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 97 83 91 4 38,400 3,225,700 17 13.279 91 T/J 22,900 86 B 100 188 LMSH Lionmesh Prima Tbk. --U3---2 300 0 0 300 0 0 0 0 41.667 360 J 100 302 B 100 189 LPIN Multi Prima Sejahtera Tbk --U4---2 228 230 230 230 2 100 23,000 1 104.912 246 J 900 212 B 500 190 LPLI Star Pacific Tbk --U9---2 81 0 0 81 0 0 0 0 2.499 78 J 200 67 B 20,000 191 LPPS Lippo Securities Tbk. --U8---2 80 79 75 79 -1 50,900 3,820,600 6 5.366 79 T/J 61,600 75 B 11,700 192 LRNA Eka Sari Lorena Transport Tbk. --U7---2 180 180 165 180 0 10,500 1,739,100 3 20.000 180 T/J 499,600 165 B 10,000 193 LUCK Sentral Mitra Informatika Tbk. --U9---2 860 905 805 815 -45 19,218,300 16,366,409,500 8,546 284.965 815 T/J 49,900 810 B 119,500 194 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 50 J 137,754,800 0 B 0 195 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 58,950,400 0 B 0 196 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,390 4,390 4,020 4,230 -160 57,900 252,355,000 20 201.429 4,230 T/J 500 4,080 B 900 197 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,595 0 0 1,595 0 0 0 0 94.940 1,715 J 5,400 1,600 B 700 198 MARI Mahaka Radio Integra Tbk. --U9---2 167 167 151 166 -1 745,500 123,348,500 11 221.333 165 J 5,000,000 152 B 1,000 199 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,955 1,950 1,895 1,900 -55 7,700 14,642,000 18 146.154 1,950 J 2,000 1,895 B 400 200 MCAS M Cash Integrasi Tbk. --S9---2 2,020 2,000 1,880 1,915 -105 86,000 164,795,500 76 138.267 1,915 T/J 19,800 1,900 B 500 201 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,225 1,235 1,220 1,225 0 32,612,900 40,024,940,000 2,371 319.433 1,225 T/J 919,700 1,220 B 2,983,500 202 MDKI Emdeki Utama Tbk. --U3---2 184 189 171 188 4 403,900 73,702,300 110 43.995 188 T/J 44,100 186 B 1,100 203 MERK Merck Tbk. --U5---2 2,490 2,510 2,410 2,460 -30 3,600 8,834,000 11 6,486.144 2,470 J 500 2,400 B 20,000 204 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,330 1,285 1,330 45 20,100 26,728,500 2 1,364.103 1,330 T/J 180,000 970 B 10,200 205 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 450 444 430 430 -20 1,700 733,200 6 215.000 430 T/J 17,000 414 B 500 206 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---2 348 348 348 348 0 100 34,800 1 71.020 348 T/J 300 342 B 200 208 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 0 J 0 1,020 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 3,380,400 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 18,978,000 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 13,050 B 100 214 MLIA Mulia Industrindo Tbk --U3---2 525 525 492 492 -33 5,148,000 2,632,432,000 287 82.171 494 J 200 492 T/B 58,500 215 MMLP Mega Manunggal Property Tbk. --S6---2 172 173 170 171 -1 1,987,300 341,345,400 204 29.231 171 T/J 89,600 170 B 37,400 216 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,035 1,035 1,035 5 2,500 2,587,500 2 178.448 1,035 T/J 3,000 1,000 B 30,000 217 MPOW Megapower Makmur Tbk. --U7---2 88 90 86 86 -2 308,900 26,969,100 49 43.000 88 J 200 86 T/B 1,000,900 218 MPRO Maha Properti Indonesia Tbk. --U6---2 1,150 0 0 1,150 0 0 0 0 1,045.455 1,150 J 3,100 950 B 200 219 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,130 0 0 4,130 0 0 0 0 374.609 4,130 J 1,700 3,720 B 100 220 MSIN MNC Studios International Tbk. --M9---2 400 400 396 400 0 12,400 4,954,800 15 80.000 400 T/J 1,548,300 398 B 10,000 221 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,632,800 0 B 0 222 MTPS Meta Epsi Tbk. --U7---2 350 350 350 350 0 5,700 1,995,000 5 109.375 348 J 1,100 332 B 100 223 MTRA Mitra Pemuda Tbk. --U6---2 240 244 240 244 4 67,800 16,373,000 23 131.892 244 T/J 3,800 224 B 200 224 MTSM Metro Realty Tbk. --U6---2 169 200 180 200 31 7,900 1,487,700 20 51.249 200 T/J 139,600 161 B 100 225 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 65 66 61 62 -3 1,382,900 86,993,100 86 62.000 64 J 7,700 62 T/B 17,600 226 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 1,135 1,160 0 34,151,800 39,441,832,500 995 1,126.214 1,160 T/J 1,548,200 1,145 B 250,000 230 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 130 130 130 -4 200 26,000 2 77.381 139 J 16,700 128 B 1,500 231 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,880 2,830 2,880 -20 8,100 23,212,000 18 155.676 2,880 T/J 5,300 2,830 B 900 232 NICK Charnic Capital Tbk. --U9---2 310 348 292 292 -18 300 98,800 2 146.000 292 T/J 100 280 B 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---2 150 145 140 145 -5 203,100 28,953,500 25 138.095 145 T/J 388,600 142 B 600 235 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 51,200 2,560,000 5 33.333 50 T/J 74,838,500 0 B 0 236 OASA Protech Mitra Perkasa Tbk. --U7---2 362 0 0 362 0 0 0 0 190.526 390 J 500 350 B 50,000 237 OCAP Onix Capital Tbk. --U9---2 195 194 194 194 -1 200 38,800 1 97.000 194 T/J 6,900 150 B 300 238 OKAS Ancora Indonesia Resources Tbk. --U9---2 105 116 96 109 4 1,315,700 140,756,000 408 272.711 110 J 50,000 109 T/B 1,400 239 OMRE Indonesia Prima Property Tbk --U6---2 825 760 760 760 -65 100 76,000 1 36.394 865 J 100 770 B 1,200 240 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 82 83 81 82 0 152,800 12,404,800 51 60.741 82 T/J 83,500 81 B 5,200 241 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 1,100 211,200 2 52.478 192 T/J 38,300 190 B 3,000 242 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 85 100 85 90 5 35,800 3,392,400 33 83.333 90 T/J 22,100 86 B 200 243 PCAR Prima Cakrawala Abadi Tbk. --U5---2 248 246 234 246 -2 700 166,200 5 164.000 246 T/J 500 232 B 100 244 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 0 0 900 0 0 0 0 450.000 820 J 100 680 B 1,100 245 PEGE Panca Global Kapital Tbk. --U9---2 150 150 147 150 0 1,000 149,400 6 324.072 150 T/J 5,100 143 B 200 246 PEHA Phapros Tbk. --U5---2 960 960 945 945 -15 1,800 1,712,500 7 78.881 950 J 27,700 945 T/B 6,600 247 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 342 J 200 290 B 1,500 248 PICO Pelangi Indah Canindo Tbk --U3---2 1,105 1,270 1,105 1,170 65 879,700 1,023,881,000 407 180.000 1,190 J 10,000 1,170 T/B 900 249 PKPK Perdana Karya Perkasa Tbk --U2---2 55 59 55 55 0 3,004,700 168,573,800 269 13.750 57 J 36,400 55 T/B 22,000 250 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---2 126 140 125 134 8 5,518,200 734,926,100 1,003 107.200 135 J 25,200 134 T/B 20,000 252 PNSE Pudjiadi & Sons Tbk. --U9---2 320 300 300 300 -20 500 150,000 1 149.898 400 J 200 300 T/B 1,000 253 POLA Pool Advista Finance Tbk. --U8---2 78 99 76 76 -2 8,211,800 719,000,600 2,394 56.296 79 J 1,000 76 T/B 9,200 254 POLI Pollux Investasi Internasional Tbk. --U6---2 1,250 1,350 1,250 1,285 35 1,900 2,466,000 13 78.593 1,290 J 63,300 1,280 B 300 255 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,130 J 1,400 0 B 0 256 POLY Asia Pacific Fibers Tbk --U4---2 51 52 51 51 0 760,100 38,992,200 48 0.438 52 J 185,600 51 T/B 274,400 257 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 180,800 9,040,000 367 31.736 50 T/J 9,999,700 0 B 0 258 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 705 690 690 690 -15 200 138,000 1 128.972 690 T/J 8,700 530 B 500 259 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,500 75,000 2 33.333 50 T/J 13,246,200 0 B 0 260 POWR Cikarang Listrindo Tbk. --M7---2 825 825 810 815 -10 2,013,800 1,647,332,000 261 54.333 815 T/J 88,600 810 B 91,600 261 PRIM Royal Prima Tbk. --U9---2 344 340 314 314 -30 6,200 2,001,200 8 62.800 328 J 10,000 314 T/B 4,700 262 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 232 222 228 0 55,862,000 12,600,607,200 1,091 739.707 228 T/J 79,000 226 B 10,000 263 PSDN Prasidha Aneka Niaga Tbk --U5---2 153 178 175 177 24 100,400 17,770,800 5 17.700 177 T/J 126,800 155 B 1,200 264 PSGO Palma Serasih Tbk. --U5---2 133 136 129 136 3 149,200 19,827,800 37 129.524 136 T/J 7,500 133 B 1,000 265 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,581,600 0 B 0 266 PTPW Pratama Widya Tbk. --U7---2 965 975 850 915 -50 1,092,200 983,404,500 441 140.769 920 J 12,000 915 T/B 33,800 267 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---2 256 272 230 262 6 269,421,500 67,917,531,000 22,275 249.524 262 T/J 1,432,500 260 B 300 269 PYFA Pyridam Farma Tbk --U5---2 197 198 173 184 -13 7,500 1,348,100 24 180.321 184 T/J 2,000 180 B 1,000 270 REAL Repower Asia Indonesia Tbk. --U6---2 169 180 161 173 4 69,978,500 11,730,897,200 8,911 173.000 173 T/J 2,038,500 171 B 505,000 271 RIGS Rig Tenders Indonesia Tbk. --U7---2 284 296 270 280 -4 645,300 181,300,000 195 114.731 280 T/J 6,200 272 B 600 272 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 500 25,000 2 27.451 0 J 0 0 B 0 273 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 472 476 466 476 4 708,800 335,355,800 63 292.025 476 T/J 94,600 472 B 100 274 RODA Pikko Land Development Tbk. --U6---2 53 54 52 53 0 573,100 30,175,000 39 84.624 53 T/J 58,600 52 B 1,165,700 275 RUIS Radiant Utama Interinsco Tbk. --U2---2 230 0 0 230 0 0 0 0 92.000 230 J 40,000 220 B 40,100 276 SAFE Steady Safe Tbk --U7---2 180 187 180 187 7 216,000 40,197,100 58 18.827 185 J 2,000 181 B 2,000 277 SAME Sarana Meditama Metropolitan Tbk. --M9---2 212 220 204 212 0 2,800 597,600 8 265.000 210 J 14,900 200 B 20,200 278 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 3,000 710 B 1,200 279 SATU Kota Satu Properti Tbk. --U6---2 58 60 55 55 -3 302,500 17,006,200 25 47.009 56 J 200 55 T/B 5,400 280 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 50 50 50 0 100 5,000 1 27.536 50 T/J 3,897,100 0 B 0 283 SFAN Surya Fajar Capital Tbk. --U9---2 940 940 940 940 0 6,100 5,734,000 5 500.000 940 T/J 4,100 935 B 9,700 284 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 0 0 3,450 0 0 0 0 160.324 3,400 J 200 2,800 B 200 285 SHIP Sillo Maritime Perdana Tbk. --M7---2 730 730 720 725 -5 279,600 203,703,500 32 517.857 725 T/J 14,000 720 B 100 286 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 100 5,000 1 6.368 50 T/J 10,991,200 0 B 0 287 SINI Singaraja Putra Tbk. --U3---2 1,500 1,370 1,125 1,145 -355 17,000 20,319,500 35 1,060.185 1,145 T/J 3,400 1,125 B 800 288 SIPD Sierad Produce Tbk. --U3---2 915 915 915 915 0 100 91,500 1 1.017 915 T/J 9,900 840 B 5,000 289 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 392 J 3,100 306 B 2,000 290 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---2 500 500 490 500 0 124,500 62,027,400 18 71.429 520 J 100 500 T/B 95,700 292 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 57 57 55 56 -1 725,200 40,236,900 134 14.933 56 T/J 108,900 55 B 202,400 293 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,830 4,750 4,800 50 18,900 90,633,000 31 4,173.913 4,810 J 4,700 4,800 T/B 200 294 SMAR Smart Tbk. --U1---2 3,740 0 0 3,740 0 0 0 0 1,235.710 3,780 J 1,900 3,660 B 600 295 SMDM Suryamas Dutamakmur Tbk. --U6---2 110 120 120 120 10 300 36,000 1 15.204 120 T/J 4,700 104 B 3,200 296 SMMT Golden Eagle Energy Tbk. --U2---2 111 110 110 110 -1 800 88,000 2 257.346 110 T/J 70,700 106 B 400 297 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---2 392 400 390 400 8 4,500 1,776,000 7 144.928 400 T/J 142,000 360 B 400 299 SOTS Satria Mega Kencana Tbk. --U9---2 234 290 290 290 56 200 58,000 1 175.758 234 J 103,300 206 B 500 300 SPTO Surya Pertiwi Tbk. --S9K--2 830 830 815 815 -15 1,091,000 897,953,000 66 70.259 820 J 2,001,400 815 T/B 123,300 301 SQMI Wilton Makmur Indonesia Tbk. --U9---2 232 236 226 236 4 2,332,000 540,692,800 299 134.108 238 J 202,900 236 T/B 170,100 302 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,600 3,580 3,600 20 14,300 51,218,000 7 65.455 3,600 T/J 8,800 3,570 B 1,000 303 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 490 J 10,000 392 B 500 304 STTP Siantar Top Tbk. --U5---2 4,650 5,250 4,690 4,690 40 2,600 12,650,000 14 2,771.376 4,690 T/J 100 4,100 B 100 305 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 2,970 0 0 2,970 0 0 0 0 1,916.129 2,970 J 40,300 2,960 B 2,800 308 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 91 89 89 -1 344,300 30,978,600 78 55.625 90 J 9,500 89 T/B 39,800 309 TALF Tunas Alfin Tbk. --U3---2 268 270 266 270 2 3,500 936,600 6 68.354 268 J 2,200 212 B 1,200 310 TAMA Lancartama Sejati Tbk. --U6---2 296 370 370 370 74 15,200 5,624,000 116 211.429 0 J 0 370 T/B 57,087,500 311 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 210 220 206 206 -4 30,165,600 6,333,222,000 251 1,882.138 208 J 17,000 206 T/B 5,300 312 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 0 0 800 0 0 0 0 113.475 870 J 5,000 760 B 2,500 313 TCPI Transcoal Pacific Tbk. --U7---2 6,475 6,625 6,550 6,550 75 6,242,400 41,074,607,500 10,862 4,746.377 6,575 J 21,500 6,550 T/B 21,000 314 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,800 1,795 1,795 0 284,600 511,079,000 170 163.927 1,800 J 49,600 1,795 T/B 49,800 315 TFAS Telefast Indonesia Tbk. --U9---2 129 144 130 130 1 210,300 28,852,400 245 72.222 130 T/J 5,071,600 129 B 18,000 316 TFCO Tifico Fiber Indonesia Tbk. --U4---2 352 344 344 344 -8 100 34,400 1 77.955 440 J 100 344 T/B 16,600 317 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 5,250 5,250 5,250 225 600 3,150,000 1 4,314.241 5,550 J 100 5,300 B 200 318 TIFA Tifa Finance Tbk. --U8---2 220 216 214 216 -4 15,900 3,404,400 3 108.000 216 T/J 13,000 200 B 35,600 319 TIRA Tira Austenite Tbk --U9---2 258 258 195 258 0 400 94,900 3 115.792 258 T/J 14,000 202 B 5,100 320 TMPO Tempo Intimedia Tbk. --U9---2 155 155 155 155 0 6,400 992,000 2 53.845 155 T/J 4,000 121 B 4,000 321 TNCA Trimuda Nuansa Citra Tbk. --M7---2 264 258 252 258 -6 21,300 5,375,400 3 172.000 260 J 1,700 252 B 26,000 322 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 250 256 2 267,600 66,966,600 28 830.441 256 T/J 14,500 250 B 56,500 323 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,825 8,975 8,825 8,925 100 3,326,700 29,666,500,000 1,244 2,063.989 8,925 T/J 37,900 8,900 B 158,100 324 TPMA Trans Power Marine Tbk. --U7---2 290 288 270 288 -2 348,200 100,274,400 7 125.217 290 J 100 288 T/B 152,300 325 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---2 250 266 240 248 -2 25,390,700 6,344,956,000 3,199 124.000 248 T/J 332,300 246 B 100,000 327 TRIS Trisula International Tbk. --U4---2 298 298 296 298 0 395,900 117,777,400 54 99.333 300 J 253,200 298 T/B 4,200 328 TRUK Guna Timur Raya Tbk. --S7---2 89 87 87 87 -2 16,500 1,435,500 6 37.826 89 J 100 87 T/B 96,100 329 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 344 J 5,500 264 B 200 330 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,450 3,450 -10 1,000 3,450,000 1 89.610 3,450 T/J 8,500 2,620 B 200 331 UNIT Nusantara Inti Corpora Tbk --U4---2 167 167 167 167 0 2,200 367,400 4 4.145 169 J 500 165 B 1,100 332 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,020 2,020 1,800 1,900 -120 151,100 287,835,000 117 158.333 1,900 T/J 22,000 1,860 B 1,300 333 VINS Victoria Insurance Tbk. --U8---2 117 120 114 116 -1 121,400 13,858,400 31 110.476 116 T/J 152,600 113 B 400 334 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 5,500 100 B 1,000 335 WAPO Wahana Pronatural Tbk. --U9---2 78 99 80 99 21 312,000 29,928,200 40 56.571 96 J 400 85 B 30,000 336 WICO Wicaksana Overseas International Tbk. --U9---2 492 472 452 452 -40 400 186,800 4 23.365 472 J 100 452 T/B 100 337 WOWS Ginting Jaya Energi Tbk. --U2---2 103 139 107 139 36 156,992,500 20,628,018,200 12,205 30.889 0 J 0 139 T/B 110,658,200 338 YELO Yelooo Integra Datanet Tbk. --S9---2 57 58 55 56 -1 2,602,700 145,470,400 304 14.894 57 J 522,900 56 T/B 8,000 339 YPAS Yanaprima Hastapersada Tbk --U3---2 302 0 0 302 0 0 0 0 55.413 376 J 100 304 B 6,500 340 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 246 200 246 46 5,100 1,024,600 3 116.707 238 J 3,200 236 B 100 341 ZBRA Zebra Nusantara Tbk --U9---2 64 63 60 61 -3 501,400 30,613,100 127 35.332 62 J 61,200 61 T/B 103,700 342 ZINC Kapuas Prima Coal Tbk. --U2---2 354 360 352 360 6 59,342,300 21,134,423,200 3,111 1,283.377 362 J 341,100 360 T/B 270,300 343 ZONE Mega Perintis Tbk. --U4---2 484 484 470 482 -2 264,000 127,534,400 60 161.745 482 T/J 12,400 480 B 200 Total 1,103,979,800 464,664,885,200 104,589 1,529,486,800 225,421,100 Jakarta, 11 February 2020 Trading Division