List of Securities Quotation Development Board: Date: Wednesday, 12 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 71 57 64 -3 10,630,800 713,187,700 2,367 112.281 65 J 35,800 64 T/B 734,800 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 800,000 5,450 B 100 3 ADES Akasha Wira International Tbk. --U5---2 910 910 880 910 0 51,700 45,855,000 16 47.273 905 J 1,000 885 B 8,500 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 474 484 444 472 -2 113,000 51,110,600 45 429.091 470 J 9,000 454 B 300 5 AGRS Bank IBK Indonesia Tbk. --U8---2 160 160 150 160 0 41,000 6,250,800 4 145.455 162 J 3,800 150 B 10,200 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 55 57 54 54 -1 221,800 12,135,300 33 203.597 55 J 52,700 54 T/B 18,500 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 2,243,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 420 360 400 60 10,800 4,315,800 8 52.764 400 T/J 4,800 382 B 800 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 426 500 426 468 42 3,600 1,620,000 13 234.000 466 J 200 430 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 460 458 450 450 -10 4,800 2,160,800 4 329.808 430 J 5,300 420 B 10,000 12 ALKA Alakasa Industrindo Tbk --U3---2 340 294 268 294 -46 400 114,800 4 49.495 336 J 100 294 T/B 2,200 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 318 282 276 280 -38 10,400 2,916,200 14 43.077 296 J 500 280 T/B 4,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 300 90,000 2 285.714 300 T/J 2,400 228 B 500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 400 406 378 382 -18 238,800 92,231,000 152 219.540 388 J 34,400 382 T/B 11,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 0 0 398 0 0 0 0 310.938 390 J 8,000 302 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,380 2,380 2,370 2,380 0 411,000 975,099,000 189 125.263 2,380 T/J 3,200 2,370 B 32,600 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 20,600 1,030,000 11 125.000 50 T/J 20,439,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 230 246 230 230 0 18,000 4,316,600 4 14.725 228 J 3,000 212 B 3,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 0 0 700 0 0 0 0 744.554 705 J 28,700 660 B 100 21 APII Arita Prima Indonesia Tbk. --U9---2 193 220 190 199 6 23,400 4,493,900 8 90.455 199 T/J 25,600 161 B 600 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 30,000 605 B 1,900 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,935 1,935 1,915 1,925 -10 31,200 60,295,500 34 815.678 1,925 T/J 4,800 1,810 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---2 384 404 392 392 8 200 79,600 2 227.391 390 J 2,100 306 B 100 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,400 3,400 -100 1,800 6,249,000 5 2,575.758 3,490 J 900 3,400 T/B 17,800 28 ASBI Asuransi Bintang Tbk. --U8---2 256 0 0 256 0 0 0 0 194.337 256 J 5,000 236 B 1,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 127 120 125 5 80,600 9,675,700 4 83.333 124 J 3,300 120 B 1,100 30 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,010 J 100 1,835 B 1,000 31 AYLS Agro Yasa Lestari Tbk. --U9---2 100 170 170 170 70 11,500 1,955,000 10 170.000 0 J 0 170 T/B 40,605,900 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 2 57.388 50 T/J 40,487,700 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 310 310 0 100 31,000 1 228.555 0 J 0 292 B 1,500 34 BAJA Saranacentral Bajatama Tbk. --U3---2 71 72 69 69 -2 300,700 21,058,000 56 27.600 69 T/J 1,400 68 B 42,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 915 1,070 915 990 75 20,200 19,157,000 12 1,237.500 990 T/J 71,800 840 B 1,500 36 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 6,300 315,000 6 33.333 50 T/J 78,613,800 0 B 0 37 BAYU Bayu Buana Tbk --U9---2 1,170 1,095 1,075 1,075 -95 18,200 19,584,000 10 132.600 1,115 J 900 1,075 T/B 183,500 38 BBHI Bank Harda Internasional Tbk. --U8---2 109 110 103 108 -1 1,000 107,200 4 86.400 107 J 4,000 105 B 100 39 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,600 402 B 2,600 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 700 41 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 2 45.455 50 T/J 1,964,300 0 B 0 42 BEEF Estika Tata Tiara Tbk. --S1---2 372 376 366 368 -4 605,900 224,015,400 164 108.235 370 J 189,600 368 T/B 1,600 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,000 100,000 5 217.306 50 T/J 407,380,800 0 B 0 44 BELL Trisula Textile Industries Tbk. --U4---2 550 550 550 550 0 57,300 31,515,000 17 366.667 555 J 31,200 550 T/B 4,300 45 BFIN BFI Finance Indonesia Tbk. --S8---2 545 545 535 535 -10 64,300 34,549,000 38 2,741.621 535 T/J 60,000 530 B 25,400 46 BGTG Bank Ganesha Tbk. --U8---2 51 51 50 51 0 1,338,000 67,217,700 282 49.515 51 T/J 816,400 50 B 1,461,000 47 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 186 J 4,100 168 B 500 48 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 205,900 0 B 0 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 40,241,100 0 B 0 50 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,090,900 0 B 0 51 BKDP Bukit Darmo Property Tbk --U6---2 54 57 53 54 0 400 21,800 4 45.000 57 J 4,600 54 T/B 24,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 160 165 135 140 -20 22,600 3,099,900 19 321.248 140 T/J 2,000 136 B 2,100 53 BLTZ Graha Layar Prima Tbk. --U9---2 3,200 3,250 3,250 3,250 50 100 325,000 1 216.667 3,400 J 100 3,250 T/B 100 54 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 550 525 525 -5 160,600 85,510,500 154 403.846 530 J 3,900 525 T/B 1,800 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 216 218 216 218 2 13,800 3,007,400 10 68.125 240 J 500 218 T/B 58,200 56 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 58,298,200 0 B 0 57 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 4,234,800 6,690,593,000 345 1,533.981 1,585 J 100,600 1,575 B 64,000 58 BOLA Bali Bintang Sejahtera Tbk. --U9---2 252 268 252 252 0 4,900 1,263,800 15 144.000 254 J 497,800 252 T/B 900 59 BOLT Garuda Metalindo Tbk. --U4---2 805 805 785 800 -5 113,800 90,846,500 124 145.455 800 T/J 3,900 795 B 300 60 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 139 142 129 131 -8 2,027,100 269,145,000 449 32.750 133 J 61,800 130 B 76,000 61 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,800 1,225 B 124,700 62 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 63 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 4,510,600 225,530,000 12 7.874 50 T/J 42,240,400 0 B 0 64 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,040 J 100 925 B 2,100 65 BSSR Baramulti Suksessarana Tbk. --U2---2 1,860 1,890 1,800 1,865 5 6,900 12,609,500 29 95.641 1,850 J 300 1,805 B 100 66 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 67 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 39,034,300 0 B 0 68 BTON Betonjaya Manunggal Tbk. --U3---2 199 0 0 199 0 0 0 0 664.596 199 J 3,900 182 B 3,800 69 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 0 0 1,370 0 0 0 0 232.203 1,395 J 2,100 1,150 B 1,000 70 BUMI Bumi Resources Tbk. --U2---2 52 53 51 52 0 56,995,900 2,973,241,200 779 3.018 52 T/J 2,467,200 51 B 186,777,700 71 BUVA Bukit Uluwatu Villa Tbk. --U9---2 88 93 85 89 1 1,108,200 98,483,700 84 68.462 89 T/J 75,500 88 B 50,000 72 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 57 58 56 56 -1 1,384,900 78,812,800 73 33.333 57 J 11,400 56 T/B 66,200 73 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 500 150 B 200 74 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 374 412 0 50,800 20,914,200 7 752.690 412 T/J 72,400 396 B 5,900 75 CASS Cardig Aero Services Tbk. --U7---2 482 0 0 482 0 0 0 0 120.500 525 J 100 490 B 100 76 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 258 252 256 0 439,300 111,206,600 76 102.400 256 T/J 9,900 252 B 75,700 77 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 81 72 74 -5 13,391,900 1,019,151,500 614 473.600 74 T/J 5,600 73 B 194,500 78 CINT Chitose Internasional Tbk. --U5---2 280 280 270 280 0 75,700 20,825,400 13 84.848 280 T/J 11,000 264 B 3,400 79 CITA Cita Mineral Investindo Tbk. XRU2---2 1,805 1,900 1,875 1,900 95 6,200 11,737,500 8 6,894.550 1,990 J 13,000 1,840 B 1,000 80 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 81 CLAY Citra Putra Realty Tbk. --U9---2 2,850 2,980 2,820 2,980 130 171,900 497,526,000 54 1,655.556 2,980 T/J 700 2,800 B 100 82 CLPI Colorpak Indonesia Tbk. --U9---2 740 730 725 725 -15 19,500 14,199,500 14 362.500 730 J 52,800 725 T/B 8,000 83 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 84 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 85 CNTX Century Textile Industry Tbk. --U4---2 330 0 0 330 0 0 0 0 600.000 330 J 1,300 254 B 1,000 86 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 820 855 0 21,800 18,396,000 10 431.818 860 J 900 855 T/B 100 87 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 600 30,000 1 38.462 50 T/J 4,137,200 0 B 0 88 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 300 15,000 3 40.000 50 T/J 16,182,200 0 B 0 89 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 75 77 73 75 0 112,800 8,351,700 35 25.000 75 T/J 46,200 73 B 32,600 90 CSRA Cisadane Sawit Raya Tbk. --U1---2 550 630 530 600 50 10,779,200 6,354,000,000 2,078 480.000 600 T/J 664,300 595 B 77,600 91 CTTH Citatah Tbk. --U2---2 56 57 56 57 1 11,400 646,100 7 2.400 57 T/J 12,800 54 B 20,000 92 DAYA Duta Intidaya Tbk. --U9---2 282 282 282 282 0 2,500 705,000 3 157.454 298 J 2,500 218 B 1,000 93 DEAL Dewata Freightinternational Tbk. --U7---2 109 112 107 108 -1 3,602,700 393,422,600 403 72.000 109 J 256,600 108 T/B 269,300 94 DEFI Danasupra Erapacific Tbk. --U8---2 1,835 1,840 1,785 1,830 -5 82,500 148,887,500 101 3,673.076 1,835 J 400 1,830 T/B 1,200 95 DFAM Dafam Property Indonesia Tbk. --U9---2 392 392 378 390 -2 2,894,900 1,114,693,400 574 339.130 392 J 15,700 390 T/B 19,300 96 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 2,500 1,695 B 1,100 97 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,570 2,590 2,170 2,320 -250 390,800 898,108,000 264 78.644 2,320 T/J 8,200 2,210 B 3,100 98 DKFT Central Omega Resources Tbk. --S2---2 124 127 119 120 -4 5,911,100 716,740,800 523 308.246 121 J 306,300 120 T/B 240,000 99 DMMX Digital Mediatama Maxima Tbk. --U9---2 202 208 197 198 -4 600,900 119,781,200 43 86.087 199 J 193,100 198 T/B 1,400 100 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,150 3,150 -50 1,700 5,360,000 3 2,767.066 3,150 T/J 3,400 3,010 B 200 101 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,800 J 100 3,750 B 100 102 DWGL Dwi Guna Laksana Tbk. --U9---2 195 197 190 190 -5 1,300 249,800 6 126.667 197 J 110,600 190 T/B 300 103 EAST Eastparc Hotel Tbk. --S9---2 93 96 90 94 1 6,299,000 586,930,900 250 70.677 94 T/J 163,200 93 B 301,200 104 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 100,000 800 B 5,000 105 EMDE Megapolitan Developments Tbk. --U6---2 206 206 206 206 0 50,000 10,300,000 5 82.400 206 T/J 67,500 180 B 2,500 106 ENRG Energi Mega Persada Tbk. --U2---2 50 51 50 50 0 4,584,000 229,200,200 73 4.169 50 T/J 3,006,900 0 B 0 107 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 108 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,080 J 1,200 1,755 B 200 109 ERTX Eratex Djaja Tbk. --U4---2 138 138 138 138 0 200 27,600 1 58.571 137 J 27,500 100 B 2,500 110 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 174 150 165 15 661,900 106,330,500 344 101.227 165 T/J 23,500 158 B 10,000 111 FAST Fast Food Indonesia Tbk. SSU9---2 1,200 1,250 1,155 1,160 -40 10,100 12,073,000 23 3,648.602 1,200 J 500 1,160 T/B 9,000 112 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 113 FIRE Alfa Energi Investama Tbk. --U2---2 161 171 158 160 -1 6,110,600 1,003,164,700 1,167 32.000 160 T/J 7,300 159 B 120,300 114 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,120 B 200 115 FITT Hotel Fitra International Tbk. --U9---2 73 73 56 64 -9 96,500 6,332,100 54 62.745 69 J 1,000 64 T/B 5,900 116 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 362 B 1,200 117 FOOD Sentra Food Indonesia Tbk. --S5---2 100 100 99 100 0 95,900 9,509,300 13 74.074 100 T/J 81,100 99 B 36,700 118 FORU Fortune Indonesia Tbk --U9---2 107 0 0 107 0 0 0 0 82.308 107 J 200 81 B 2,200 119 FPNI Lotte Chemical Titan Tbk. --U3---2 84 85 80 81 -3 731,500 59,409,200 75 24.569 81 T/J 300 80 B 637,400 120 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 105 103 105 -1 51,300 5,318,400 10 95.455 106 J 19,000 103 B 37,800 121 GDST Gunawan Dianjaya Steel Tbk. --U3---2 73 74 70 71 -2 706,400 49,912,800 79 44.375 71 T/J 600 70 B 36,400 122 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 366 J 20,000 312 B 9,000 123 GGRP Gunung Raja Paksi Tbk. --U3---2 442 442 442 442 0 1,000 442,000 1 52.619 490 J 800 442 T/B 14,900 124 GLOB Global Teleshop Tbk. --U9---2 358 370 350 350 -8 1,100 398,000 4 30.435 350 T/J 6,800 320 B 700 125 GLVA Galva Technologies Tbk. --U9---2 256 258 248 254 -2 94,600 23,522,200 25 112.389 252 J 10,300 248 B 43,000 126 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,625 14,000 14,000 14,000 -625 500 7,000,000 2 2,434.783 14,000 T/J 100 11,950 B 200 127 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 0 0 220 0 0 0 0 130.178 226 J 700 220 B 109,900 128 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 129 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 117 J 4,600 89 B 100 130 GTBO Garda Tujuh Buana Tbk --U2---2 123 118 118 118 -5 36,600 4,318,800 3 102.609 118 T/J 9,900 108 B 2,600 131 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,760,400 0 B 0 132 HELI Jaya Trishindo Tbk. --U7---2 171 180 169 169 -2 173,700 29,547,500 12 153.636 169 T/J 1,700 168 B 7,500 133 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 134 HRME Menteng Heritage Realty Tbk. --U9---2 980 980 915 970 -10 59,592,200 56,355,464,000 332 923.810 970 T/J 23,800 955 B 1,000 135 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 35,995,300 0 B 0 136 IBFN Intan Baruprana Finance Tbk. --U8---2 354 378 346 350 -4 18,000 6,564,800 23 24.743 360 J 20,000 344 B 1,000 137 ICON Island Concepts Indonesia Tbk. --U9---2 72 73 71 72 0 80,000 5,750,800 11 138.206 73 J 500,000 72 T/B 14,900 138 IFSH Ifishdeco Tbk. --U2---2 470 0 0 470 0 0 0 0 106.818 470 J 200 402 B 500 139 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 140 IKAN Era Mandiri Cemerlang Tbk. --U5---2 120 204 204 204 84 4,633,100 945,152,400 37 170.000 0 J 0 204 T/B 36,669,500 141 IKBI Sumi Indo Kabel Tbk. --U4---2 254 0 0 254 0 0 0 0 23.035 264 J 100 252 B 300 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 303,900 333,979,500 51 289.474 1,100 T/J 30,800 1,095 B 5,100 143 INAI Indal Aluminium Industry Tbk. --U3---2 416 515 416 488 72 142,600 63,570,200 12 178.167 468 J 100 406 B 2,900 144 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 2 40.650 50 T/J 1,492,300 0 B 0 145 INDO Royalindo Investa Wijaya Tbk. --U6---2 142 149 141 143 1 1,369,100 196,312,900 996 130.000 144 J 61,600 143 T/B 75,300 146 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 2,100 105,000 2 4.000 52 J 1,900 50 T/B 235,200 147 INOV Inocycle Technology Group Tbk. --M3---2 302 302 298 300 -2 118,300 35,480,800 25 120.000 300 T/J 36,600 298 B 19,600 148 INPP Indonesian Paradise Property Tbk. --U9---2 975 1,100 1,020 1,085 110 16,100 16,785,000 18 1,033.333 1,095 J 14,900 925 B 100 149 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,990 3,990 3,970 3,980 -10 774,300 3,080,185,000 591 1,442.029 3,980 T/J 900 3,910 B 500 150 INRU Toba Pulp Lestari Tbk. --U3---2 720 0 0 720 0 0 0 0 7.310 800 J 1,000 670 B 100 151 INTA Intraco Penta Tbk. --U9---2 464 470 450 470 6 25,100 11,727,000 8 331.310 470 T/J 50,000 442 B 3,000 152 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 218 J 2,100 0 B 0 153 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 560 560 550 550 -10 608,500 335,004,000 126 33.537 550 T/J 1,862,900 545 B 54,800 154 IPCM Jasa Armada Indonesia Tbk. --U7---2 163 167 160 166 3 34,300 5,630,100 24 43.684 167 J 1,100 166 T/B 1,700 155 IRRA Itama Ranoraya Tbk. --U9---2 725 730 720 725 0 6,353,000 4,603,971,000 384 193.850 730 J 710,200 725 T/B 24,200 156 ITIC Indonesian Tobacco Tbk. --U5---2 2,680 2,750 2,600 2,750 70 10,633,200 28,712,767,000 2,603 1,250.000 2,750 T/J 180,700 2,740 B 12,800 157 ITMA Sumber Energi Andalan Tbk. --U9---2 452 456 438 438 -14 12,800 5,665,600 15 126.043 440 J 400 436 B 300 158 JAST Jasnita Telekomindo Tbk. --U7---2 1,490 1,490 1,460 1,460 -30 8,461,600 12,511,554,500 87 593.496 1,475 J 51,900 1,460 T/B 700 159 JAYA Armada Berjaya Trans Tbk. --U7---2 82 84 82 83 1 163,100 13,449,500 21 28.819 84 J 12,300 83 T/B 2,500 160 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 53,700 4,910 B 100 161 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,444,800 0 B 0 162 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 540 540 540 20 5,000 2,700,000 1 306.313 600 J 105,100 540 T/B 100 163 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 164 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 800 785 600 785 -15 1,500 1,079,000 15 560.714 780 J 400 630 B 7,400 165 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,045 J 300 805 B 1,000 166 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 970 5 140,300 135,391,000 12 2,155.556 970 T/J 97,500 965 B 138,100 167 KARW ICTSI Jasa Prima Tbk. --U7---2 54 59 53 56 2 577,200 31,761,400 76 9.480 55 J 400 54 B 20,000 168 KAYU Darmi Bersaudara Tbk. --U9---2 75 76 70 70 -5 5,059,200 362,491,400 487 46.667 71 J 5,000 70 T/B 3,100 169 KBLM Kabelindo Murni Tbk. --U4---2 254 250 250 250 -4 6,400 1,600,000 6 8.333 250 T/J 44,400 248 B 1,500 170 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 320 J 3,000 210 B 500 171 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 172 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,010 990 950 990 -20 40,400 38,433,000 10 247.500 990 T/J 100 950 B 3,100 173 KEJU Mulia Boga Raya Tbk. --U5---2 845 845 810 825 -20 107,200 87,504,500 37 110.000 830 J 3,900 810 B 52,300 174 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 54 50 51 -1 192,300 9,631,400 30 1.855 51 T/J 98,500 50 B 200 175 KIOS Kioson Komersial Indonesia Tbk. --U9---2 300 0 0 300 0 0 0 0 100.000 298 J 1,800 250 B 100 176 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,995 0 248,800 495,292,500 94 987.624 1,995 T/J 900 1,810 B 200 177 KMTR Kirana Megatara Tbk. --U3---2 294 296 252 288 -6 33,400 9,647,400 16 62.882 288 T/J 3,500 280 B 500 178 KOIN Kokoh Inti Arebama Tbk --U9---2 141 170 113 143 2 11,400 1,720,700 15 96.735 143 T/J 3,800 133 B 100 179 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 0 J 0 452 B 1,200 180 KOPI Mitra Energi Persada Tbk. --U7---2 615 620 610 610 -5 38,100 23,339,000 7 154.430 610 T/J 1,200 605 B 7,300 181 KPAS Cottonindo Ariesta Tbk. --U5---2 55 58 50 54 -1 1,385,000 76,075,700 149 32.143 55 J 2,900 54 T/B 500 182 KPIG MNC Land Tbk. --S9---2 125 128 124 124 -1 11,299,700 1,443,298,400 8,676 266.822 125 J 227,600 124 T/B 99,400 183 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,630 J 1,300 1,520 B 300 184 LAND Trimitra Propertindo Tbk. --U6---2 1,000 990 970 970 -30 10,100 9,847,000 5 248.718 970 T/J 2,200 905 B 200 185 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 23,532,800 0 B 0 186 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 187 LCKM LCK Global Kedaton Tbk. --U7---2 322 322 322 322 0 30,000 9,660,000 2 154.808 322 T/J 97,300 252 B 10,000 188 LMAS Limas Indonesia Makmur Tbk --U9---2 121 122 113 114 -7 5,384,200 623,131,500 844 35.829 114 T/J 92,800 113 B 771,700 189 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 84 91 0 700 61,700 5 13.279 90 J 200 83 B 100 190 LMSH Lionmesh Prima Tbk. --U3---2 300 0 0 300 0 0 0 0 41.667 330 J 100 290 B 100 191 LPIN Multi Prima Sejahtera Tbk --U4---2 230 240 240 240 10 100 24,000 1 109.474 236 J 9,800 220 B 50,400 192 LPLI Star Pacific Tbk --U9---2 81 76 54 76 -5 43,800 3,258,500 17 2.345 77 J 10,000 76 T/B 170,600 193 LPPS Lippo Securities Tbk. --U8---2 79 79 74 79 0 21,900 1,648,000 10 5.366 78 J 2,000 75 B 32,100 194 LRNA Eka Sari Lorena Transport Tbk. --U7---2 180 193 155 165 -15 39,800 7,113,100 34 18.333 187 J 1,000 165 T/B 4,300 195 LUCK Sentral Mitra Informatika Tbk. --U9---2 815 835 680 700 -115 27,397,600 20,173,313,000 10,391 244.755 700 T/J 163,300 695 B 371,700 196 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 50 J 133,547,700 0 B 0 197 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 55,914,300 0 B 0 198 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,230 4,210 4,200 4,210 -20 800 3,362,000 4 200.476 4,220 J 400 4,210 T/B 5,200 199 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,595 1,600 1,505 1,550 -45 4,700 7,230,000 8 92.262 1,710 J 4,000 1,560 B 500 200 MARI Mahaka Radio Integra Tbk. --U9---2 166 168 165 168 2 1,522,200 254,218,300 9 224.000 168 T/J 13,000 153 B 1,600 201 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,900 1,880 1,900 0 11,500 21,703,500 17 146.154 1,900 T/J 13,500 1,880 B 6,000 202 MCAS M Cash Integrasi Tbk. --S9---2 1,915 1,915 1,750 1,830 -85 686,300 1,253,214,500 354 132.130 1,830 T/J 3,700 1,780 B 300 203 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,225 1,235 1,210 1,220 -5 50,803,300 62,069,521,000 3,356 318.129 1,220 T/J 2,186,300 1,215 B 812,000 204 MDKI Emdeki Utama Tbk. --U3---2 188 189 174 180 -8 340,900 61,147,400 70 42.123 180 T/J 10,000 178 B 30,000 205 MERK Merck Tbk. --U5---2 2,460 2,500 2,410 2,410 -50 8,400 20,259,000 21 6,354.312 2,410 T/J 300 2,400 B 100 206 MFIN Mandala Multifinance Tbk. --U8---2 1,330 0 0 1,330 0 0 0 0 1,364.103 1,300 J 4,000 1,250 B 1,100 207 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 430 428 326 326 -104 11,300 3,704,000 11 163.000 332 J 500 326 T/B 100,700 208 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 209 MICE Multi Indocitra Tbk. --U9---2 348 344 338 338 -10 1,400 476,200 3 68.980 344 J 19,500 338 T/B 100 210 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,300 J 200,000 0 B 0 211 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 212 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,296,000 0 B 0 213 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 214 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 10,100 505,000 101 125.000 50 T/J 16,572,700 0 B 0 215 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,400 13,025 B 100 216 MLIA Mulia Industrindo Tbk --U3---2 492 500 486 488 -4 8,353,100 4,118,101,800 337 81.503 488 T/J 87,000 486 B 148,500 217 MMLP Mega Manunggal Property Tbk. --S6---2 171 173 168 171 0 5,776,400 987,963,400 65 29.231 171 T/J 720,000 170 B 9,000 218 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 0 0 1,035 0 0 0 0 178.448 1,035 J 5,000 1,000 B 30,000 219 MPOW Megapower Makmur Tbk. --U7---2 86 98 84 85 -1 4,097,000 378,043,100 699 42.500 86 J 900 85 T/B 500 220 MPRO Maha Properti Indonesia Tbk. --U6---2 1,150 1,100 900 1,015 -135 30,500 29,043,000 75 922.727 1,015 T/J 700 995 B 800 221 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,130 3,980 3,980 3,980 -150 26,400 105,072,000 4 361.003 4,130 J 1,700 3,980 T/B 223,600 222 MSIN MNC Studios International Tbk. --M9---2 400 400 390 398 -2 27,100 10,702,600 24 79.600 398 T/J 5,900 396 B 10,000 223 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,658,100 0 B 0 224 MTPS Meta Epsi Tbk. --U7---2 350 0 0 350 0 0 0 0 109.375 350 J 7,500 302 B 5,000 225 MTRA Mitra Pemuda Tbk. --U6---2 244 244 244 244 0 25,000 6,100,000 8 131.892 244 T/J 39,400 228 B 200 226 MTSM Metro Realty Tbk. --U6---2 200 208 177 177 -23 2,100 385,100 6 45.356 177 T/J 400 170 B 100 227 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 62 65 62 63 1 650,200 41,008,700 36 63.000 63 T/J 58,700 62 B 22,300 228 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 229 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 230 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 231 NATO Nusantara Properti Internasional Tbk. --U9---2 1,160 1,160 1,140 1,150 -10 27,639,600 31,670,524,000 748 1,116.505 1,150 T/J 2,900 1,135 B 32,600 232 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 0 0 130 0 0 0 0 77.381 140 J 100 129 B 100 233 NFCX NFC Indonesia Tbk. --S9---2 2,880 2,850 2,790 2,790 -90 32,800 91,929,000 38 150.811 2,800 J 5,000 2,790 T/B 100 234 NICK Charnic Capital Tbk. --U9---2 292 310 280 308 16 11,800 3,357,400 5 154.000 308 T/J 500 276 B 400 235 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 236 NIRO City Retail Developments Tbk. --U6---2 145 145 140 145 0 450,500 64,070,300 21 138.095 145 T/J 26,500 141 B 32,600 237 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 73,446,100 0 B 0 238 OASA Protech Mitra Perkasa Tbk. --U7---2 362 0 0 362 0 0 0 0 190.526 400 J 200 370 B 10,000 239 OCAP Onix Capital Tbk. --U9---2 194 191 190 191 -3 1,400 266,300 3 95.500 191 T/J 2,500 150 B 500 240 OKAS Ancora Indonesia Resources Tbk. --U9---2 109 130 101 110 1 756,700 84,571,700 276 275.213 110 T/J 41,400 108 B 1,700 241 OMRE Indonesia Prima Property Tbk --U6---2 760 0 0 760 0 0 0 0 36.394 0 J 0 760 B 2,000 242 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 82 82 81 81 -1 404,300 32,765,700 60 60.000 82 J 20,000 81 T/B 232,600 243 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 300 57,600 1 52.478 192 T/J 3,700 190 B 2,500 244 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 90 97 87 95 5 16,000 1,468,100 16 87.963 95 T/J 18,900 86 B 200 245 PCAR Prima Cakrawala Abadi Tbk. --U5---2 246 242 212 242 -4 700 163,600 6 161.333 242 T/J 200 212 B 500 246 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 0 0 900 0 0 0 0 450.000 810 J 100 0 B 0 247 PEGE Panca Global Kapital Tbk. --U9---2 150 150 150 150 0 100 15,000 1 324.072 150 T/J 2,400 136 B 200 248 PEHA Phapros Tbk. --U5---2 945 975 945 950 5 47,800 45,282,000 22 79.299 970 J 100 950 T/B 600 249 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 342 J 300 290 B 1,500 250 PICO Pelangi Indah Canindo Tbk --U3---2 1,170 1,240 900 900 -270 961,400 995,398,000 285 138.462 900 T/J 400 880 B 7,000 251 PKPK Perdana Karya Perkasa Tbk --U2---2 55 57 53 53 -2 1,968,800 106,307,200 92 13.250 55 J 72,700 53 T/B 4,000 252 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 253 PMJS Putra Mandiri Jembar Tbk. --U9---2 134 136 127 131 -3 1,301,900 171,954,100 208 104.800 132 J 9,900 131 T/B 612,300 254 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 310 B 1,000 255 POLA Pool Advista Finance Tbk. --U8---2 76 81 64 69 -7 1,174,800 81,379,300 297 51.111 70 J 9,000 69 T/B 66,800 256 POLI Pollux Investasi Internasional Tbk. --U6---2 1,285 1,285 1,160 1,280 -5 1,500 1,884,000 10 78.287 1,285 J 63,800 1,265 B 200 257 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,200 J 400 0 B 0 258 POLY Asia Pacific Fibers Tbk --U4---2 51 52 51 51 0 1,602,400 81,759,000 50 0.438 52 J 239,700 51 T/B 131,500 259 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 11,800 590,000 13 31.736 50 T/J 9,984,500 0 B 0 260 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 690 685 635 685 -5 300 200,500 3 128.037 680 J 700 0 B 0 261 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 15,600 780,000 4 33.333 50 T/J 12,674,300 0 B 0 262 POWR Cikarang Listrindo Tbk. --M7---2 815 825 805 820 5 2,785,600 2,282,771,000 272 54.667 820 T/J 1,242,400 815 B 29,500 263 PRIM Royal Prima Tbk. --U9---2 314 312 300 300 -14 5,700 1,712,400 10 60.000 300 T/J 4,600 294 B 100 264 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 228 222 226 -2 48,199,100 10,793,393,200 578 733.219 226 T/J 75,100 224 B 24,000 265 PSDN Prasidha Aneka Niaga Tbk --U5---2 177 187 177 180 3 104,000 19,397,400 8 18.000 180 T/J 2,600 155 B 3,100 266 PSGO Palma Serasih Tbk. --U1---2 136 136 133 136 0 284,600 37,888,400 6 129.524 136 T/J 51,200 132 B 5,200 267 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,529,300 0 B 0 268 PTPW Pratama Widya Tbk. --U7---2 915 950 905 910 -5 561,500 515,570,500 142 140.000 910 T/J 55,700 905 B 51,200 269 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 100 270 PURA Putra Rajawali Kencana Tbk. --U7---2 262 260 224 228 -34 59,777,600 14,356,154,000 13,776 217.143 228 T/J 142,700 226 B 180,300 271 PYFA Pyridam Farma Tbk --U5---2 184 193 175 181 -3 700 128,500 7 177.381 191 J 2,100 181 T/B 900 272 REAL Repower Asia Indonesia Tbk. --U6---2 173 173 155 155 -18 41,704,700 6,733,131,500 4,367 155.000 155 T/J 715,200 154 B 104,700 273 RIGS Rig Tenders Indonesia Tbk. --U7---2 280 284 266 276 -4 279,500 76,697,000 99 113.092 278 J 9,800 276 T/B 197,400 274 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 275 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 478 462 478 2 598,800 285,377,200 121 293.252 478 T/J 65,800 462 B 4,100 276 RODA Pikko Land Development Tbk. --U6---2 53 54 52 52 -1 578,800 30,399,100 27 83.027 53 J 131,500 52 T/B 869,800 277 RUIS Radiant Utama Interinsco Tbk. --U2---2 230 0 0 230 0 0 0 0 92.000 230 J 70,000 220 B 40,100 278 SAFE Steady Safe Tbk --U7---2 187 189 187 189 2 219,000 41,225,700 62 19.028 188 J 2,000 181 B 1,000 279 SAME Sarana Meditama Metropolitan Tbk. --M9---2 212 220 180 200 -12 20,300 3,998,100 16 250.000 206 J 100 200 T/B 10,000 280 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 100 0 B 0 281 SATU Kota Satu Properti Tbk. --U6---2 55 56 55 56 1 10,700 589,200 6 47.863 56 T/J 50,100 54 B 16,000 282 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 283 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 0 284 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 500,100 25,005,000 2 27.536 50 T/J 2,664,600 0 B 0 285 SFAN Surya Fajar Capital Tbk. --U9---2 940 940 940 940 0 6,800 6,392,000 2 500.000 940 T/J 6,900 935 B 10,200 286 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 3,400 2,610 3,400 -50 30,200 102,523,000 8 158.001 3,400 T/J 70,700 3,000 B 200 287 SHIP Sillo Maritime Perdana Tbk. --M7---2 725 725 710 720 -5 487,300 350,544,000 59 514.286 720 T/J 18,200 715 B 3,700 288 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 100 5,000 1 6.368 50 T/J 11,422,600 0 B 0 289 SINI Singaraja Putra Tbk. --U3---2 1,145 1,375 1,145 1,190 45 3,900 4,815,000 13 1,101.852 1,140 J 100 1,020 B 200 290 SIPD Sierad Produce Tbk. --U3---2 915 890 800 890 -25 10,800 8,876,000 4 0.989 990 J 4,900 820 B 10,000 291 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 386 J 1,500 306 B 200 292 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 293 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 500 500 500 0 2,200 1,100,000 3 71.429 510 J 1,700 498 B 39,800 294 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 56 56 51 55 -1 1,276,200 67,371,000 158 14.667 55 T/J 201,800 53 B 28,500 295 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,800 4,800 4,790 4,790 -10 2,800 13,423,000 5 4,165.217 4,800 J 7,000 4,790 T/B 1,400 296 SMAR Smart Tbk. --U1---2 3,740 0 0 3,740 0 0 0 0 1,235.710 3,760 J 100 3,640 B 500 297 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 120 102 107 -13 71,600 7,508,200 41 13.557 107 T/J 4,200 103 B 1,600 298 SMMT Golden Eagle Energy Tbk. --U2---2 110 116 110 116 6 300 34,200 2 271.383 110 J 70,400 101 B 10,000 299 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 300 SOSS Shield On Service Tbk. --U9---2 400 400 390 390 -10 1,600 632,600 3 141.304 390 T/J 164,100 336 B 10,100 301 SOTS Satria Mega Kencana Tbk. --U9---2 290 0 0 290 0 0 0 0 175.758 250 J 49,500 0 B 0 302 SPTO Surya Pertiwi Tbk. --S9K--2 815 825 815 820 5 3,107,600 2,548,192,000 82 70.690 825 J 287,700 815 B 231,100 303 SQMI Wilton Makmur Indonesia Tbk. --U9---2 236 238 220 224 -12 2,028,300 457,401,000 297 127.289 224 T/J 174,400 222 B 215,100 304 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,610 3,540 3,540 -60 62,100 222,497,000 16 64.364 3,610 J 100 3,540 T/B 5,400 305 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 490 500 0 20,200 9,935,000 4 117.647 500 T/J 46,300 470 B 100 306 STTP Siantar Top Tbk. --U5---2 4,690 4,690 4,690 4,690 0 400 1,876,000 2 2,771.376 4,950 J 900 4,410 B 200 307 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 308 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 0 309 SURE Super Energy Tbk. --U2---2 2,970 3,010 3,010 3,010 40 172,000 517,720,000 66 1,941.935 3,010 T/J 34,800 2,960 B 2,800 310 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 91 87 87 -2 624,900 54,966,800 119 54.375 89 J 96,700 87 T/B 22,700 311 TALF Tunas Alfin Tbk. --U3---2 270 268 268 268 -2 100 26,800 1 67.848 268 T/J 2,000 210 B 500 312 TAMA Lancartama Sejati Tbk. --U6---2 370 462 462 462 92 740,000 341,880,000 71 264.000 0 J 0 462 T/B 32,505,700 313 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 206 216 160 165 -41 2,352,000 418,194,200 500 1,507.538 167 J 3,000 165 T/B 45,800 314 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 0 0 800 0 0 0 0 113.475 850 J 1,200 780 B 6,400 315 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,650 6,425 6,525 -25 5,889,600 38,611,380,000 10,253 4,728.261 6,550 J 500 6,525 T/B 600 316 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 1,790 1,795 0 294,400 527,053,500 170 163.927 1,795 T/J 46,400 1,790 B 51,100 317 TFAS Telefast Indonesia Tbk. --U9---2 130 138 127 130 0 97,700 13,028,700 27 72.222 130 T/J 55,500 128 B 20,200 318 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 430 J 200 350 B 10,900 319 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 5,500 J 200 5,200 B 500 320 TIFA Tifa Finance Tbk. --U8---2 216 218 200 200 -16 111,000 23,252,000 10 100.000 218 J 62,000 200 T/B 195,600 321 TIRA Tira Austenite Tbk --U9---2 258 254 250 254 -4 400 100,600 4 113.997 254 T/J 500 240 B 500 322 TMPO Tempo Intimedia Tbk. --U9---2 155 0 0 155 0 0 0 0 53.845 153 J 2,700 123 B 2,000 323 TNCA Trimuda Nuansa Citra Tbk. --M7---2 258 262 250 262 4 33,600 8,419,200 4 174.667 266 J 1,500 252 B 500 324 TOTO Surya Toto Indonesia Tbk. --U3---2 256 256 250 254 -2 92,200 23,100,000 21 823.953 256 J 48,000 254 T/B 100 325 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,925 9,025 8,925 9,025 100 3,145,900 28,264,105,000 1,064 2,087.115 9,025 T/J 14,200 9,000 B 9,700 326 TPMA Trans Power Marine Tbk. --U7---2 288 280 262 262 -26 400 110,200 4 113.913 280 J 74,800 256 B 1,000 327 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 328 TRIN Perintis Triniti Properti Tbk. --U6---2 248 250 232 234 -14 8,059,200 1,939,845,600 743 117.000 236 J 10,000 234 T/B 52,700 329 TRIS Trisula International Tbk. --U4---2 298 298 296 296 -2 742,900 220,421,800 128 98.667 296 T/J 32,700 294 B 362,100 330 TRUK Guna Timur Raya Tbk. --S7---2 87 92 87 87 0 47,100 4,182,400 16 37.826 90 J 26,700 87 T/B 28,500 331 TRUS Trust Finance Indonesia Tbk --U8---2 350 348 338 338 -12 1,000 344,400 5 397.647 328 J 5,300 268 B 100 332 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 1 89.610 3,450 T/J 31,100 2,640 B 100 333 UNIT Nusantara Inti Corpora Tbk --U4---2 167 171 169 171 4 700 118,500 3 4.245 171 T/J 400 168 B 600 334 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,900 1,895 1,855 1,895 -5 37,200 69,637,500 31 157.917 1,895 T/J 4,800 1,850 B 2,800 335 VINS Victoria Insurance Tbk. --U8---2 116 120 110 116 0 514,900 58,778,300 127 110.476 117 J 10,000 116 T/B 22,800 336 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 3,500 100 B 1,000 337 WAPO Wahana Pronatural Tbk. --U9---2 99 100 86 91 -8 118,000 11,400,300 22 52.000 91 T/J 300 90 B 32,500 338 WICO Wicaksana Overseas International Tbk. --U9---2 452 448 448 448 -4 500 224,000 3 23.158 448 T/J 5,800 432 B 100 339 WOWS Ginting Jaya Energi Tbk. --U2---2 139 148 111 117 -22 48,317,800 6,139,553,000 5,070 26.000 118 J 134,800 117 T/B 45,067,700 340 YELO Yelooo Integra Datanet Tbk. --S9---2 56 59 55 55 -1 2,190,600 122,986,200 157 14.628 56 J 301,700 55 T/B 555,500 341 YPAS Yanaprima Hastapersada Tbk --U3---2 302 370 236 370 68 10,800 2,627,200 13 67.890 370 T/J 5,400 256 B 5,500 342 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 246 266 266 266 20 100 26,600 1 126.196 236 J 3,400 186 B 5,200 343 ZBRA Zebra Nusantara Tbk --U9---2 61 63 51 55 -6 813,000 44,436,800 151 31.856 55 T/J 4,500 54 B 54,600 344 ZINC Kapuas Prima Coal Tbk. --U2---2 360 368 356 360 0 47,907,900 17,412,954,400 1,387 1,283.377 360 T/J 133,700 358 B 208,800 345 ZONE Mega Perintis Tbk. --U4---2 482 484 482 484 2 243,300 117,302,600 50 162.416 484 T/J 14,300 482 B 300 Total 682,708,900 394,117,901,200 86,706 1,471,961,100 355,605,400 Jakarta, 12 February 2020 Trading Division