List of Securities Quotation Development Board: Date: Thursday, 13 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 64 69 57 66 2 13,029,300 872,586,600 1,741 115.789 66 T/J 118,600 65 B 1,179,100 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 300 3 ADES Akasha Wira International Tbk. --U5---2 910 915 900 910 0 4,400 3,999,500 10 47.273 910 T/J 2,100 905 B 100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 472 470 434 434 -38 209,400 93,682,800 30 394.545 438 J 4,000 434 T/B 8,200 5 AGRS Bank IBK Indonesia Tbk. --U8---2 160 170 155 155 -5 32,100 4,998,000 9 140.909 155 T/J 300 151 B 300 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 54 57 52 53 -1 722,400 37,713,300 56 199.827 53 T/J 6,700 52 B 20,300 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 0 700 35,000 2 75.893 50 T/J 2,371,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 0 0 400 0 0 0 0 52.764 400 J 100 334 B 10,100 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 468 468 440 440 -28 500 231,200 2 220.000 428 J 400 390 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 450 454 440 450 0 29,200 12,939,800 8 329.808 454 J 9,900 450 T/B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 294 0 0 294 0 0 0 0 49.495 322 J 100 260 B 200 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 280 300 282 300 20 1,100 313,800 5 46.154 300 T/J 700 282 B 20,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 304 226 300 0 8,100 2,056,600 15 285.714 300 T/J 11,800 270 B 5,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 382 420 350 370 -12 767,000 288,672,600 266 212.644 374 J 2,600 370 T/B 11,100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 390 390 390 -8 2,000 780,000 2 304.688 390 T/J 4,000 340 B 1,000 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,380 2,380 2,360 2,360 -20 343,500 815,134,000 127 124.211 2,370 J 2,100 2,360 T/B 4,900 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 72,800 3,640,000 9 125.000 50 T/J 18,157,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 230 228 228 228 -2 1,000 228,000 3 14.597 228 T/J 15,700 200 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 705 700 700 0 5,600 3,921,000 6 744.554 705 J 37,200 665 B 100 21 APII Arita Prima Indonesia Tbk. --U9---2 199 0 0 199 0 0 0 0 90.455 198 J 500 175 B 5,000 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 0 0 735 0 0 0 0 49.000 735 J 30,100 570 B 8,800 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,925 1,960 1,820 1,920 -5 582,200 1,140,359,000 167 813.559 1,970 J 18,100 1,820 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---2 392 488 394 454 62 1,800 824,200 8 263.356 448 J 2,900 446 B 100 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,500 3,400 3,450 50 6,500 22,495,000 13 2,613.636 3,500 J 10,000 3,450 T/B 6,500 28 ASBI Asuransi Bintang Tbk. --U8---2 256 0 0 256 0 0 0 0 194.337 294 J 1,500 222 B 10,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 125 125 119 120 -5 406,200 48,746,100 20 80.000 125 J 700 120 T/B 100 30 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 200 1,825 B 400 31 AYLS Agro Yasa Lestari Tbk. --U9---2 170 228 228 228 58 17,600 4,012,800 21 228.000 0 J 0 228 T/B 20,079,300 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 500 25,000 1 57.388 50 T/J 40,849,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 310 J 3,000 300 B 1,400 34 BAJA Saranacentral Bajatama Tbk. --U3---2 69 75 66 68 -1 1,807,300 130,077,100 293 27.200 70 J 15,400 68 T/B 1,300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 990 1,080 800 895 -95 234,500 215,124,000 34 1,118.750 895 T/J 2,600 810 B 600 36 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 5 33.333 50 T/J 64,304,000 0 B 0 37 BAYU Bayu Buana Tbk --U9---2 1,075 1,125 1,125 1,125 50 100 112,500 1 138.767 1,090 J 2,300 1,075 B 250,000 38 BBHI Bank Harda Internasional Tbk. --U8---2 108 114 105 114 6 65,700 7,459,400 13 91.200 115 J 2,300 113 B 10,000 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 1,000 41 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 6,100 305,000 23 45.455 50 T/J 1,841,800 0 B 0 42 BEEF Estika Tata Tiara Tbk. --S1---2 368 372 364 366 -2 564,000 206,429,600 164 107.647 368 J 8,800 366 T/B 50,000 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 50,700 2,535,000 4 217.306 50 T/J 382,816,100 0 B 0 44 BELL Trisula Textile Industries Tbk. --U4---2 550 550 550 550 0 1,927,600 1,060,180,000 19 366.667 555 J 17,600 550 T/B 134,000 45 BFIN BFI Finance Indonesia Tbk. --S8---2 535 535 515 525 -10 915,800 479,125,500 150 2,690.376 535 J 64,200 520 B 131,400 46 BGTG Bank Ganesha Tbk. --U8---2 51 51 50 50 -1 1,377,400 68,878,300 92 48.544 50 T/J 545,000 0 B 0 47 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 187 J 1,200 142 B 1,000 48 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 236,700 0 B 0 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 400 20,000 3 35.714 50 T/J 46,713,800 0 B 0 50 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,092,300 0 B 0 51 BKDP Bukit Darmo Property Tbk --U6---2 54 58 53 56 2 20,600 1,128,300 8 46.667 57 J 4,400 54 B 10,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 140 159 136 155 15 2,400 334,100 8 355.668 153 J 8,400 152 B 100 53 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,200 3,180 3,180 -70 800 2,554,000 2 212.000 3,790 J 100 3,180 T/B 1,600 54 BLUE Berkah Prima Perkasa Tbk. --U9---2 525 535 510 535 10 152,900 79,148,000 145 411.538 535 T/J 3,400 530 B 3,300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 218 222 220 222 4 1,400 308,800 6 69.375 268 J 2,000 222 T/B 100 56 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 1 0.172 50 T/J 64,431,300 0 B 0 57 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 4,054,300 6,405,715,500 390 1,533.981 1,585 J 98,400 1,575 B 87,500 58 BOLA Bali Bintang Sejahtera Tbk. --U9---2 252 252 226 250 -2 28,700 6,971,400 26 142.857 250 T/J 8,200 234 B 1,200 59 BOLT Garuda Metalindo Tbk. --U4---2 800 800 780 800 0 98,900 78,978,500 116 145.455 800 T/J 6,800 795 B 200 60 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 131 133 125 125 -6 1,725,500 219,796,900 284 31.250 126 J 4,300 125 T/B 36,900 61 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,500 1,225 B 124,500 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 3,850,000 192,500,000 25 7.874 50 T/J 42,306,100 0 B 0 64 BRNA Berlina Tbk. --U3---2 1,045 1,045 1,045 1,045 0 100 104,500 1 784.064 1,045 T/J 10,300 925 B 2,500 65 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 1,870 1,870 1,870 5 300 561,000 3 95.897 1,870 T/J 900 1,800 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 39,450,700 0 B 0 68 BTON Betonjaya Manunggal Tbk. --U3---2 199 199 197 198 -1 3,800 753,700 6 661.256 199 J 1,500 186 B 1,000 69 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 0 0 1,370 0 0 0 0 232.203 1,365 J 49,200 1,150 B 1,000 70 BUMI Bumi Resources Tbk. --U2---2 52 53 51 52 0 85,572,200 4,438,096,300 698 3.018 52 T/J 17,645,000 51 B 154,923,900 71 BUVA Bukit Uluwatu Villa Tbk. --U9---2 89 89 84 86 -3 312,700 26,872,700 33 66.154 86 T/J 310,400 84 B 200 72 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 56 58 53 56 0 1,620,500 89,389,700 199 33.333 56 T/J 61,900 55 B 700 73 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 600 107 B 10,000 74 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 386 412 0 50,200 20,677,800 4 752.690 412 T/J 61,500 386 B 100 75 CASS Cardig Aero Services Tbk. --U7---2 482 600 500 595 113 1,700 911,500 7 148.750 580 J 500 505 B 100 76 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 256 250 254 -2 2,085,100 522,710,400 93 101.600 254 T/J 59,300 252 B 23,300 77 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 74 74 71 73 -1 2,867,200 208,121,600 122 467.200 74 J 111,700 73 T/B 515,100 78 CINT Chitose Internasional Tbk. --U5---2 280 280 262 276 -4 63,500 17,302,800 12 83.636 276 T/J 2,000 262 B 6,000 79 CITA Cita Mineral Investindo Tbk. XRU2---2 1,900 1,865 1,865 1,865 -35 1,200 2,238,000 4 6,767.545 1,900 J 500 1,860 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 2,980 2,990 2,840 2,950 -30 241,300 717,014,000 126 1,638.889 2,840 J 600 2,820 B 1,000 82 CLPI Colorpak Indonesia Tbk. --U9---2 725 730 725 725 0 7,400 5,365,500 13 362.500 730 J 800 725 T/B 500 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---2 330 320 320 320 -10 800 256,000 8 581.818 320 T/J 400 280 B 100 86 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 800 840 -15 12,200 9,920,000 10 424.242 845 J 1,300 840 T/B 300 87 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 4,630,200 0 B 0 88 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 16,150,400 0 B 0 89 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 75 75 71 74 -1 172,600 12,342,500 25 24.667 74 T/J 46,800 72 B 100 90 CSRA Cisadane Sawit Raya Tbk. --U1---2 600 640 555 565 -35 9,962,700 5,918,325,000 1,608 452.000 565 T/J 7,200 560 B 5,000 91 CTTH Citatah Tbk. --U2---2 57 56 54 56 -1 22,100 1,235,600 6 2.358 56 T/J 22,600 55 B 1,100 92 DAYA Duta Intidaya Tbk. --U9---2 282 294 282 282 0 300 86,800 3 157.454 292 J 6,500 216 B 500 93 DEAL Dewata Freightinternational Tbk. --U7---2 108 110 98 101 -7 5,566,900 572,009,500 735 67.333 101 T/J 44,200 100 B 99,400 94 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,780 1,800 -30 110,400 200,675,500 103 3,612.862 1,805 J 500 1,780 B 800 95 DFAM Dafam Property Indonesia Tbk. --U9---2 390 392 386 392 2 43,000 16,741,400 34 340.870 392 T/J 15,100 386 B 8,500 96 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,695 1,695 -5 1,700 2,887,500 2 847.500 2,020 J 300 1,695 T/B 600 97 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,320 2,300 2,200 2,260 -60 16,400 37,011,000 9 76.610 2,260 T/J 1,000 2,210 B 100 98 DKFT Central Omega Resources Tbk. --S2---2 120 122 118 118 -2 3,448,200 410,450,700 303 303.108 119 J 10,000 118 T/B 793,200 99 DMMX Digital Mediatama Maxima Tbk. --U9---2 198 197 186 186 -12 621,900 119,482,300 153 80.870 188 J 11,500 186 T/B 6,000 100 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,200 3,200 3,200 50 6,000 19,200,000 2 2,810.987 3,200 T/J 9,100 3,000 B 100 101 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 100 102 DWGL Dwi Guna Laksana Tbk. --U9---2 190 196 169 169 -21 4,400 831,200 15 112.667 169 T/J 1,500 168 B 3,000 103 EAST Eastparc Hotel Tbk. --S9---2 94 95 90 91 -3 3,855,000 357,317,700 367 68.421 92 J 184,400 91 T/B 292,800 104 ECII Electronic City Indonesia Tbk. --U9---2 1,010 1,005 1,005 1,005 -5 2,000 2,010,000 2 24.815 1,010 J 100,000 780 B 4,900 105 EMDE Megapolitan Developments Tbk. --U6---2 206 206 206 206 0 30,000 6,180,000 4 82.400 206 T/J 52,700 182 B 9,000 106 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 3,244,600 162,230,000 34 4.169 50 T/J 11,247,600 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 2,000 J 1,200 1,760 B 100 109 ERTX Eratex Djaja Tbk. --U4---2 138 138 138 138 0 200 27,600 1 58.571 138 T/J 10,300 90 B 7,000 110 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 173 150 156 -9 159,200 25,745,600 116 95.706 163 J 55,900 156 T/B 3,700 111 FAST Fast Food Indonesia Tbk. SSU9---2 1,160 1,200 1,160 1,170 10 18,900 22,450,000 27 3,680.055 1,185 J 1,500 1,165 B 100 112 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---2 160 162 141 143 -17 6,860,900 1,031,560,200 1,180 28.600 144 J 5,000 142 B 47,100 114 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,800 J 100 2,140 B 200 115 FITT Hotel Fitra International Tbk. --U9---2 64 74 62 68 4 241,900 17,015,800 56 66.667 68 T/J 10,000 67 B 400 116 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 98 99 -1 130,300 12,903,000 28 73.333 99 T/J 31,600 98 B 3,300 118 FORU Fortune Indonesia Tbk --U9---2 107 0 0 107 0 0 0 0 82.308 107 J 400 81 B 2,200 119 FPNI Lotte Chemical Titan Tbk. --U3---2 81 82 79 79 -2 865,700 68,843,000 65 23.963 80 J 1,000 79 T/B 182,300 120 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 103 105 0 94,500 9,872,500 8 95.455 105 T/J 2,400 103 B 109,800 121 GDST Gunawan Dianjaya Steel Tbk. --U3---2 71 77 69 70 -1 3,735,400 273,463,700 395 43.750 70 T/J 300 69 B 193,400 122 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 368 J 60,000 312 B 9,600 123 GGRP Gunung Raja Paksi Tbk. --U3---2 442 442 440 440 -2 10,500 4,637,000 9 52.381 442 J 500 440 T/B 4,900 124 GLOB Global Teleshop Tbk. --U9---2 350 360 320 358 8 49,300 16,397,800 36 31.130 354 J 9,000 328 B 100 125 GLVA Galva Technologies Tbk. --U9---2 254 254 242 248 -6 254,100 62,166,400 42 109.735 248 T/J 29,600 242 B 281,200 126 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 15,000 15,000 15,000 1,000 1,000 15,000,000 2 2,608.696 15,000 T/J 900 11,350 B 100 127 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 0 0 220 0 0 0 0 130.178 226 J 400 220 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 9.413 115 J 300 90 B 100 130 GTBO Garda Tujuh Buana Tbk --U2---2 118 110 101 109 -9 35,000 3,698,700 18 94.783 110 J 9,600 105 B 10,000 131 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,721,800 0 B 0 132 HELI Jaya Trishindo Tbk. --U7---2 169 170 170 170 1 92,800 15,776,000 7 154.545 176 J 700 170 T/B 32,200 133 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---2 970 985 940 985 15 49,084,300 47,126,190,500 284 938.095 985 T/J 20,000 945 B 200 135 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,300 65,000 4 38.462 50 T/J 44,010,700 0 B 0 136 IBFN Intan Baruprana Finance Tbk. --U8---2 350 370 368 370 20 1,100 406,000 5 26.157 370 T/J 29,400 332 B 500 137 ICON Island Concepts Indonesia Tbk. --U9---2 72 74 70 70 -2 560,800 39,698,400 44 134.367 72 J 26,800 70 T/B 1,088,800 138 IFSH Ifishdeco Tbk. --U2---2 470 0 0 470 0 0 0 0 106.818 470 J 14,400 380 B 2,000 139 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---2 204 254 240 254 50 14,800,000 3,753,998,000 772 211.667 0 J 0 254 T/B 1,436,100 141 IKBI Sumi Indo Kabel Tbk. --U4---2 254 260 260 260 6 100 26,000 1 23.579 260 T/J 31,600 240 B 700 142 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 256,100 281,710,000 28 289.474 1,100 T/J 30,300 1,090 B 12,600 143 INAI Indal Aluminium Industry Tbk. --U3---2 488 470 398 398 -90 458,100 192,412,000 68 145.308 398 T/J 23,700 390 B 3,800 144 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,926,100 0 B 0 145 INDO Royalindo Investa Wijaya Tbk. --U6---2 143 144 125 130 -13 976,100 131,954,700 434 118.182 132 J 5,000 130 T/B 147,700 146 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 2,000 100,000 1 4.000 52 J 3,900 50 T/B 273,100 147 INOV Inocycle Technology Group Tbk. --M3---2 300 304 300 302 2 1,490,400 451,180,400 133 120.800 302 T/J 24,800 300 B 2,000 148 INPP Indonesian Paradise Property Tbk. --U9---2 1,085 1,135 815 815 -270 389,400 354,589,000 130 776.190 815 T/J 15,500 0 B 0 149 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,980 4,100 3,910 4,100 120 716,300 2,837,283,000 616 1,485.507 4,130 J 200 3,880 B 300 150 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---2 470 468 450 468 -2 82,900 38,775,600 8 329.900 468 T/J 50,000 460 B 2,000 152 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---2 550 560 530 530 -20 635,900 343,685,000 179 32.317 545 J 72,700 530 T/B 24,800 154 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 169 160 169 3 67,600 10,832,800 23 44.474 169 T/J 900 161 B 1,000 155 IRRA Itama Ranoraya Tbk. --U9---2 725 740 725 740 15 8,024,900 5,859,745,000 488 197.861 740 T/J 1,332,900 735 B 179,100 156 ITIC Indonesian Tobacco Tbk. --U5---2 2,750 2,760 2,620 2,670 -80 9,506,700 25,702,489,000 2,060 1,213.636 2,710 J 58,900 2,670 T/B 56,900 157 ITMA Sumber Energi Andalan Tbk. --U9---2 438 440 432 432 -6 19,000 8,313,800 22 124.317 438 J 1,000 432 T/B 400 158 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,470 1,450 1,470 10 8,563,200 12,457,078,000 128 597.561 1,475 J 4,800 1,470 T/B 2,200 159 JAYA Armada Berjaya Trans Tbk. --U7---2 83 85 80 81 -2 834,500 69,110,700 50 28.125 83 J 2,900 81 T/B 31,900 160 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 53,700 4,570 B 100 161 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,793,400 0 B 0 162 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 540 525 540 0 5,200 2,805,000 3 306.313 600 J 5,100 520 B 5,000 163 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---2 785 0 0 785 0 0 0 0 560.714 770 J 600 620 B 100 165 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,010 J 100 905 B 100 166 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 970 970 0 155,100 150,447,000 10 2,155.556 970 T/J 88,400 965 B 141,800 167 KARW ICTSI Jasa Prima Tbk. --U7---2 56 57 51 55 -1 233,200 12,283,100 34 9.310 54 J 24,800 52 B 200 168 KAYU Darmi Bersaudara Tbk. --U9---2 70 76 66 69 -1 7,644,400 546,181,300 767 46.000 69 T/J 17,900 68 B 344,600 169 KBLM Kabelindo Murni Tbk. --U4---2 250 248 234 240 -10 153,500 36,784,600 23 8.000 240 T/J 2,000 238 B 5,300 170 KBLV First Media Tbk. --U9---2 280 280 280 280 0 500 140,000 1 74.480 280 T/J 100 262 B 100 171 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---2 990 1,040 990 995 5 12,400 12,318,500 9 248.750 1,130 J 4,000 990 B 900 173 KEJU Mulia Boga Raya Tbk. --U5---2 825 820 805 810 -15 163,500 132,232,000 47 108.000 820 J 200 810 T/B 22,500 174 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 53 50 52 1 268,400 13,619,900 41 1.891 51 J 11,800 50 B 29,000 175 KIOS Kioson Komersial Indonesia Tbk. --U9---2 300 0 0 300 0 0 0 0 100.000 298 J 2,900 230 B 500 176 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,985 1,990 -5 248,100 493,524,000 68 985.149 1,990 T/J 900 1,830 B 100 177 KMTR Kirana Megatara Tbk. --U3---2 288 288 270 270 -18 3,500 952,200 5 58.952 270 T/J 158,900 268 B 600 178 KOIN Kokoh Inti Arebama Tbk --U9---2 143 116 110 111 -32 9,600 1,090,000 7 75.088 115 J 3,800 111 T/B 2,200 179 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 600 600 0 500 300,000 1 126.316 0 J 0 600 T/B 500 180 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 610 610 0 25,600 15,616,000 4 154.430 610 T/J 1,000 605 B 6,400 181 KPAS Cottonindo Ariesta Tbk. --U5---2 54 56 51 53 -1 3,798,600 197,545,700 258 31.548 53 T/J 268,900 51 B 778,700 182 KPIG MNC Land Tbk. --S9---2 124 126 123 126 2 572,800 71,635,200 84 271.125 126 T/J 241,400 125 B 100,000 183 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,620 J 300 1,520 B 1,300 184 LAND Trimitra Propertindo Tbk. --U6---2 970 970 850 860 -110 9,100 8,377,000 43 220.513 945 J 5,800 860 T/B 2,500 185 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 22,954,200 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 33,000 10,626,000 3 154.808 322 T/J 117,900 282 B 10,000 188 LMAS Limas Indonesia Makmur Tbk --U9---2 114 116 106 109 -5 4,752,600 518,547,200 634 34.257 109 T/J 66,500 108 B 20,700 189 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 0 0 91 0 0 0 0 13.279 90 J 300 84 B 100 190 LMSH Lionmesh Prima Tbk. --U3---2 300 0 0 300 0 0 0 0 41.667 350 J 200 290 B 3,500 191 LPIN Multi Prima Sejahtera Tbk --U4---2 240 222 220 220 -20 50,000 11,000,200 3 100.351 240 J 9,800 220 T/B 2,300 192 LPLI Star Pacific Tbk --U9---2 76 68 67 68 -8 200 13,500 2 2.098 78 J 200 68 T/B 1,000 193 LPPS Lippo Securities Tbk. --U8---2 79 0 0 79 0 0 0 0 5.366 79 J 41,500 75 B 200 194 LRNA Eka Sari Lorena Transport Tbk. --U7---2 165 190 150 151 -14 5,300 855,100 13 16.778 184 J 400 155 B 10,000 195 LUCK Sentral Mitra Informatika Tbk. --U9---2 700 740 620 715 15 32,861,100 21,746,500,000 11,685 250.000 715 T/J 71,900 710 B 131,200 196 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 50 J 132,711,500 0 B 0 197 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 39,847,800 0 B 0 198 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,210 4,190 3,910 3,910 -300 201,400 813,368,000 38 186.190 4,130 J 100 3,910 T/B 30,100 199 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,715 J 5,000 1,500 B 17,100 200 MARI Mahaka Radio Integra Tbk. --U9---2 168 167 154 154 -14 20,800 3,208,700 4 205.333 165 J 50,000 154 T/B 2,900 201 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,995 1,930 1,980 80 8,200 16,175,500 12 152.308 1,950 J 10,200 1,900 B 500 202 MCAS M Cash Integrasi Tbk. --S9---2 1,830 1,860 1,780 1,835 5 34,400 62,752,500 46 132.491 1,840 J 39,800 1,785 B 2,400 203 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,220 1,225 1,200 1,220 0 31,942,900 38,843,925,000 1,929 318.129 1,220 T/J 1,557,400 1,215 B 1,641,300 204 MDKI Emdeki Utama Tbk. --U3---2 180 190 171 187 7 672,900 124,816,200 129 43.761 187 T/J 102,700 185 B 200 205 MERK Merck Tbk. --U5---2 2,410 2,410 2,360 2,410 0 2,400 5,729,000 17 6,354.312 2,410 T/J 1,300 2,360 B 800 206 MFIN Mandala Multifinance Tbk. --U8---2 1,330 1,320 1,270 1,320 -10 19,200 25,169,000 5 1,353.846 1,320 T/J 189,900 1,205 B 4,900 207 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 326 390 328 380 54 27,200 9,816,400 32 190.000 380 T/J 44,500 366 B 2,900 208 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---2 338 344 338 338 0 34,300 11,597,800 7 68.980 336 J 5,000 334 B 1,200 210 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 1,300 1,300 1,300 35 100 130,000 1 472.727 1,300 T/J 199,900 1,100 B 100 211 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 3,645,100 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 0 500 25,000 5 125.000 50 T/J 17,342,600 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 13,050 B 100 216 MLIA Mulia Industrindo Tbk --U3---2 488 525 488 500 12 14,795,500 7,404,509,500 721 83.507 515 J 58,800 500 T/B 54,700 217 MMLP Mega Manunggal Property Tbk. --S6---2 171 172 164 165 -6 20,293,500 3,359,656,600 1,486 28.205 167 J 11,400 165 T/B 1,673,000 218 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 1,000 1,035 0 5,200 5,375,000 2 178.448 1,035 T/J 3,600 1,000 B 29,800 219 MPOW Megapower Makmur Tbk. --U7---2 85 88 75 76 -9 880,400 69,523,900 268 38.000 77 J 800 76 T/B 3,600 220 MPRO Maha Properti Indonesia Tbk. --U6---2 1,015 1,020 1,015 1,015 0 500 508,500 5 922.727 990 J 600 900 B 500 221 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,980 4,290 3,500 4,200 220 2,000 7,208,000 6 380.958 4,200 T/J 1,400 3,980 B 249,900 222 MSIN MNC Studios International Tbk. --M9---2 398 398 382 394 -4 96,200 37,642,000 42 78.800 394 T/J 18,900 392 B 20,000 223 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,849,000 0 B 0 224 MTPS Meta Epsi Tbk. --U7---2 350 350 350 350 0 100 35,000 1 109.375 350 T/J 7,300 304 B 1,000 225 MTRA Mitra Pemuda Tbk. --U6---2 244 244 244 244 0 21,000 5,124,000 5 131.892 244 T/J 93,300 228 B 200 226 MTSM Metro Realty Tbk. --U6---2 177 177 172 172 -5 200 34,900 2 44.075 177 J 200 172 T/B 500 227 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 63 65 59 60 -3 786,800 48,995,700 60 60.000 61 J 4,500 60 T/B 180,900 228 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 1,150 1,155 1,140 1,150 0 34,236,900 39,338,363,500 813 1,116.505 1,150 T/J 95,100 1,140 B 11,100 232 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 2,790 0 0 2,790 0 0 0 0 150.811 2,780 J 33,000 2,750 B 1,200 234 NICK Charnic Capital Tbk. --U9---2 308 0 0 308 0 0 0 0 154.000 306 J 11,100 274 B 60,700 235 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---2 145 143 140 143 -2 508,200 71,490,900 22 136.190 143 T/J 58,800 135 B 10,000 237 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 63,657,500 0 B 0 238 OASA Protech Mitra Perkasa Tbk. --U7---2 362 386 370 384 22 8,000 3,068,000 6 202.105 408 J 1,000 384 T/B 1,100 239 OCAP Onix Capital Tbk. --U9---2 191 0 0 191 0 0 0 0 95.500 190 J 2,500 130 B 1,100 240 OKAS Ancora Indonesia Resources Tbk. --U9---2 110 115 100 109 -1 362,800 36,799,400 34 272.711 109 T/J 66,900 100 B 1,700 241 OMRE Indonesia Prima Property Tbk --U6---2 760 760 760 760 0 400 304,000 1 36.394 850 J 100 760 T/B 600 242 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 81 83 80 80 -1 272,400 21,988,600 39 59.259 81 J 4,300 80 T/B 46,900 243 PALM Provident Agro Tbk. --U1---2 192 190 190 190 -2 1,400 266,000 3 51.931 190 T/J 5,300 184 B 5,200 244 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 95 91 86 87 -8 108,300 9,322,500 9 80.556 92 J 1,500 87 T/B 100 245 PCAR Prima Cakrawala Abadi Tbk. --U5---2 242 260 248 260 18 1,600 399,000 8 173.333 254 J 100 230 B 500 246 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 0 0 900 0 0 0 0 450.000 850 J 100 0 B 0 247 PEGE Panca Global Kapital Tbk. --U9---2 150 0 0 150 0 0 0 0 324.072 150 J 3,400 136 B 200 248 PEHA Phapros Tbk. --U5---2 950 960 930 960 10 28,700 26,870,000 29 80.134 960 T/J 1,300 930 B 5,100 249 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 7,700 290 B 1,600 250 PICO Pelangi Indah Canindo Tbk --U3---2 900 935 710 890 -10 1,148,300 976,226,500 388 136.923 890 T/J 12,100 880 B 300 251 PKPK Perdana Karya Perkasa Tbk --U2---2 53 57 50 50 -3 3,177,500 161,343,600 132 12.500 50 T/J 1,225,400 0 B 0 252 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---2 131 135 125 131 0 2,639,800 342,424,300 172 104.800 132 J 46,600 131 T/B 179,600 254 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 248 B 1,100 255 POLA Pool Advista Finance Tbk. --U8---2 69 69 61 65 -4 614,000 39,301,300 133 48.148 65 T/J 40,700 62 B 100 256 POLI Pollux Investasi Internasional Tbk. --U6---2 1,280 1,300 1,200 1,200 -80 3,100 3,816,000 10 73.394 1,200 T/J 100 1,175 B 200 257 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,130 J 400 0 B 0 258 POLY Asia Pacific Fibers Tbk --U4---2 51 52 50 51 0 2,686,200 134,608,400 87 0.438 51 T/J 351,700 50 B 1,118,000 259 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 5,900 295,000 24 31.736 50 T/J 10,436,400 0 B 0 260 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 685 675 625 675 -10 1,400 895,000 3 126.168 665 J 600 515 B 100 261 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 3,000 150,000 1 33.333 50 T/J 12,465,000 0 B 0 262 POWR Cikarang Listrindo Tbk. --M7---2 820 825 805 815 -5 3,579,600 2,927,648,000 250 54.333 815 T/J 53,900 810 B 300 263 PRIM Royal Prima Tbk. --U9---2 300 348 272 274 -26 7,900 2,231,000 20 54.800 284 J 600 274 T/B 3,400 264 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 226 212 220 -6 53,901,500 11,847,226,800 906 713.753 220 T/J 238,600 218 B 470,900 265 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 172 160 172 -8 66,300 11,328,000 5 17.200 172 T/J 45,200 152 B 1,200 266 PSGO Palma Serasih Tbk. --U1---2 136 133 127 127 -9 24,500 3,161,400 19 120.952 128 J 19,200 127 T/B 1,100 267 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 27,149,200 0 B 0 268 PTPW Pratama Widya Tbk. --U7---2 910 910 890 890 -20 294,800 263,952,500 77 136.923 900 J 24,400 890 T/B 47,900 269 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---2 228 244 224 226 -2 33,069,000 7,793,990,400 9,908 215.238 228 J 117,600 226 T/B 277,300 271 PYFA Pyridam Farma Tbk --U5---2 181 190 174 174 -7 104,300 18,155,800 6 170.521 188 J 100 172 B 5,800 272 REAL Repower Asia Indonesia Tbk. --U6---2 155 162 140 153 -2 67,380,000 10,203,095,500 9,888 153.000 153 T/J 626,300 152 B 1,000 273 RIGS Rig Tenders Indonesia Tbk. --U7---2 276 300 272 282 6 1,215,800 352,046,400 185 115.550 284 J 3,000 282 T/B 9,800 274 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---2 478 478 460 478 0 361,400 170,568,800 28 293.252 478 T/J 109,000 476 B 200 276 RODA Pikko Land Development Tbk. --U6---2 52 54 51 52 0 1,308,700 68,134,800 47 83.027 53 J 233,200 52 T/B 69,500 277 RUIS Radiant Utama Interinsco Tbk. --U2---2 230 224 222 224 -6 300 66,800 3 89.600 224 T/J 100 220 B 50,100 278 SAFE Steady Safe Tbk --U7---2 189 198 189 192 3 218,700 41,686,100 53 19.330 197 J 2,000 181 B 1,000 279 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 220 190 200 0 72,700 14,204,600 12 250.000 200 T/J 8,300 190 B 800 280 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 4,200 710 B 1,100 281 SATU Kota Satu Properti Tbk. --U6---2 56 58 53 55 -1 201,700 10,993,700 12 47.009 55 T/J 19,900 53 B 100 282 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 0 200 10,000 2 27.536 50 T/J 3,743,500 0 B 0 285 SFAN Surya Fajar Capital Tbk. --U9---2 940 935 890 895 -45 106,900 97,445,000 38 476.064 895 T/J 16,200 890 B 1,400 286 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,290 J 100 3,050 B 200 287 SHIP Sillo Maritime Perdana Tbk. --M7---2 720 720 715 720 0 718,400 514,523,000 92 514.286 720 T/J 12,500 710 B 14,100 288 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 1,000 50,000 10 6.368 50 T/J 11,206,700 0 B 0 289 SINI Singaraja Putra Tbk. --U3---2 1,190 1,360 1,140 1,150 -40 7,700 9,165,500 19 1,064.815 1,150 T/J 5,100 1,140 B 10,000 290 SIPD Sierad Produce Tbk. --U3---2 890 0 0 890 0 0 0 0 0.989 885 J 5,000 830 B 3,000 291 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 390 J 26,000 0 B 0 292 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---2 500 505 498 500 0 233,500 116,768,400 22 71.429 505 J 10,000 500 T/B 129,900 294 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 55 55 50 50 -5 2,868,700 146,462,000 215 13.333 51 J 30,700 50 T/B 570,000 295 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,790 4,850 4,770 4,770 -20 25,900 124,535,000 36 4,147.826 4,770 T/J 500 4,700 B 900 296 SMAR Smart Tbk. --U1---2 3,740 3,700 3,690 3,690 -50 1,000 3,694,000 7 1,219.190 3,800 J 2,300 3,610 B 200 297 SMDM Suryamas Dutamakmur Tbk. --U6---2 107 119 102 107 0 10,600 1,168,500 69 13.557 107 T/J 2,800 103 B 10,000 298 SMMT Golden Eagle Energy Tbk. --U2---2 116 113 110 111 -5 10,300 1,163,200 3 259.686 110 J 70,100 95 B 101,500 299 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---2 390 398 294 304 -86 530,800 172,022,400 110 110.145 348 J 200 304 T/B 4,500 301 SOTS Satria Mega Kencana Tbk. --U9---2 290 0 0 290 0 0 0 0 175.758 258 J 300 220 B 1,000 302 SPTO Surya Pertiwi Tbk. --S9K--2 820 825 815 820 0 6,179,500 5,067,143,500 203 70.690 825 J 316,400 820 T/B 2,900,000 303 SQMI Wilton Makmur Indonesia Tbk. --U9---2 224 224 198 200 -24 18,367,300 3,759,272,600 2,191 113.651 202 J 62,000 200 T/B 74,000 304 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,540 3,650 3,560 3,570 30 900 3,214,000 5 64.909 3,570 T/J 600 3,560 B 1,900 305 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 490 J 50,000 392 B 500 306 STTP Siantar Top Tbk. --U5---2 4,690 4,690 4,690 4,690 0 100 469,000 1 2,771.376 5,000 J 200 4,420 B 100 307 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 3,000 B 100 309 SURE Super Energy Tbk. --U2---2 3,010 3,000 3,000 3,000 -10 100 300,000 1 1,935.484 3,010 J 47,100 3,000 T/B 2,700 310 SWAT Sriwahana Adityakarta Tbk. --U3---2 87 90 87 87 0 448,000 39,403,400 76 54.375 88 J 12,300 87 T/B 52,400 311 TALF Tunas Alfin Tbk. --U3---2 268 270 268 270 2 400 107,400 2 68.354 268 J 2,100 204 B 500 312 TAMA Lancartama Sejati Tbk. --U6---2 462 570 360 376 -86 115,089,400 51,385,290,900 15,986 214.857 378 J 428,600 376 T/B 120,300 313 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 165 218 165 198 33 38,326,900 6,633,536,500 1,165 1,809.045 198 T/J 12,100 197 B 5,200 314 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 800 760 760 -40 1,100 868,000 5 107.801 835 J 300 760 T/B 1,700 315 TCPI Transcoal Pacific Tbk. --U7---2 6,525 6,625 6,050 6,450 -75 6,674,900 42,888,520,000 9,028 4,673.913 6,450 T/J 3,600 6,425 B 15,500 316 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 1,790 1,795 0 277,700 497,371,500 120 163.927 1,795 T/J 45,200 1,790 B 47,600 317 TFAS Telefast Indonesia Tbk. --U9---2 130 130 120 120 -10 534,200 66,092,500 69 66.667 123 J 14,900 120 T/B 1,016,500 318 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 430 J 400 352 B 11,000 319 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 5,250 5,250 0 300 1,575,000 1 4,314.241 6,000 J 100 5,250 T/B 200 320 TIFA Tifa Finance Tbk. --U8---2 200 210 208 208 8 6,200 1,291,600 3 104.000 208 T/J 7,500 200 B 205,600 321 TIRA Tira Austenite Tbk --U9---2 254 258 192 192 -62 300 64,200 2 86.171 258 J 12,400 192 T/B 13,100 322 TMPO Tempo Intimedia Tbk. --U9---2 155 188 157 172 17 2,800 463,400 8 59.751 170 J 600 120 B 2,500 323 TNCA Trimuda Nuansa Citra Tbk. --M7---2 262 266 250 264 2 600 153,400 5 176.000 264 T/J 200 252 B 4,800 324 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 250 252 -2 42,600 10,655,800 13 817.465 254 J 20,000 252 T/B 9,800 325 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,025 9,150 9,000 9,025 0 4,624,200 41,978,355,000 1,169 2,087.115 9,075 J 25,000 9,025 T/B 700 326 TPMA Trans Power Marine Tbk. --U7---2 262 260 260 260 -2 700 182,000 3 113.043 260 T/J 31,300 250 B 200 327 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---2 234 274 230 242 8 42,227,100 10,547,367,200 4,457 121.000 244 J 96,100 242 T/B 54,700 329 TRIS Trisula International Tbk. --U4---2 296 296 294 294 -2 975,700 288,014,200 107 98.000 296 J 125,600 292 B 437,600 330 TRUK Guna Timur Raya Tbk. --S7---2 87 87 86 86 -1 40,900 3,533,700 14 37.391 87 J 21,800 86 T/B 96,800 331 TRUS Trust Finance Indonesia Tbk --U8---2 338 332 328 328 -10 200 66,000 2 385.882 318 J 5,300 254 B 400 332 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 2 89.610 3,450 T/J 31,400 3,390 B 100 333 UNIT Nusantara Inti Corpora Tbk --U4---2 171 177 177 177 6 100 17,700 1 4.394 170 J 400 162 B 1,000 334 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,895 1,895 1,885 1,890 -5 49,100 93,002,000 14 157.500 1,890 T/J 5,500 1,885 B 400 335 VINS Victoria Insurance Tbk. --U8---2 116 118 110 114 -2 162,300 18,504,500 47 108.571 114 T/J 100,000 103 B 1,000 336 VRNA Verena Multi Finance Tbk. --U8---2 130 130 130 130 0 2,200 286,000 1 131.161 129 J 100 0 B 0 337 WAPO Wahana Pronatural Tbk. --U9---2 91 87 85 85 -6 200,000 17,210,000 5 48.571 96 J 10,000 85 T/B 10,000 338 WICO Wicaksana Overseas International Tbk. --U9---2 448 0 0 448 0 0 0 0 23.158 448 J 100 444 B 100 339 WOWS Ginting Jaya Energi Tbk. --U2---2 117 128 111 112 -5 25,881,500 3,076,730,400 2,702 24.889 113 J 4,500 112 T/B 250,200 340 YELO Yelooo Integra Datanet Tbk. --S9---2 55 57 54 54 -1 1,406,900 77,410,200 128 14.362 55 J 60,900 54 T/B 1,010,800 341 YPAS Yanaprima Hastapersada Tbk --U3---2 370 460 438 438 68 400 179,000 4 80.367 438 T/J 9,400 290 B 400 342 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 266 250 200 200 -66 88,000 17,616,400 18 94.884 200 T/J 3,300 0 B 0 343 ZBRA Zebra Nusantara Tbk --U9---2 55 55 50 54 -1 1,243,400 64,166,900 142 31.277 54 T/J 41,200 51 B 300 344 ZINC Kapuas Prima Coal Tbk. --U2---2 360 364 350 358 -2 31,672,700 11,414,744,000 872 1,276.247 358 T/J 600,600 356 B 141,100 345 ZONE Mega Perintis Tbk. --U4---2 484 488 476 486 2 433,300 208,816,800 95 163.087 486 T/J 9,100 484 B 7,800 Total 890,044,200 456,741,252,600 97,737 1,465,477,400 198,472,100 Jakarta, 13 February 2020 Trading Division