List of Securities Quotation Development Board: Date: Wednesday, 26 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 53 56 50 51 -2 29,374,100 1,531,558,800 3,110 89.474 52 J 270,000 51 T/B 2,030,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 2,200 5,600 B 100 3 ADES Akasha Wira International Tbk. --U5---2 900 900 880 880 -20 14,300 12,608,000 9 45.714 900 J 100 875 B 900 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 428 450 426 446 18 530,900 227,232,800 24 405.455 430 J 700 426 B 19,200 5 AGRS Bank IBK Indonesia Tbk. --U8---2 150 149 140 145 -5 43,100 6,190,800 9 131.818 149 J 2,800 145 T/B 100 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 54 51 51 -2 29,000 1,501,900 11 192.286 54 J 74,800 52 B 5,000 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 0 0 50 0 0 0 0 75.893 50 J 1,695,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 368 368 368 0 500 184,000 1 48.543 368 T/J 500 342 B 2,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 370 390 300 336 -34 4,200 1,378,400 11 168.000 332 J 400 284 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 470 470 362 362 -108 400 155,600 3 265.312 470 J 52,100 362 T/B 2,100 12 ALKA Alakasa Industrindo Tbk --U3---2 376 396 396 396 20 100 39,600 1 66.667 380 J 1,600 282 B 300 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 242 244 244 244 2 100 24,400 1 37.538 294 J 700 244 T/B 1,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 400 240 B 800 15 AMAR Bank Amar Indonesia Tbk. --U8---2 282 282 264 264 -18 218,100 59,394,000 69 151.724 264 T/J 2,900 262 B 50,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 372 374 374 374 2 5,000 1,870,000 3 292.188 374 T/J 1,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,320 2,320 2,310 2,310 -10 314,500 728,622,000 115 121.579 2,310 T/J 4,600 2,300 B 16,700 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 29,500 1,475,000 4 125.000 50 T/J 18,785,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 153 153 134 134 -19 8,700 1,232,100 10 8.579 160 J 200 134 T/B 2,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 765 755 750 750 -15 2,300 1,727,000 4 797.737 750 T/J 7,100 580 B 500 21 APII Arita Prima Indonesia Tbk. --U9---2 200 220 200 218 18 2,700 572,600 8 99.091 200 J 41,900 162 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---2 735 735 735 735 0 5,000 3,675,000 2 49.000 735 T/J 35,600 605 B 1,000 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,990 1,990 1,800 1,990 0 1,090,700 2,158,768,000 226 843.220 1,990 T/J 11,300 1,790 B 300 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---2 454 0 0 454 0 0 0 0 263.356 448 J 1,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,420 3,400 3,400 -100 10,300 35,048,000 14 2,575.758 3,490 J 500 3,220 B 1,000 28 ASBI Asuransi Bintang Tbk. --U8---2 240 242 240 242 2 3,000 724,000 2 183.709 290 J 2,000 240 B 9,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 119 116 119 0 428,100 50,091,000 27 79.333 119 T/J 8,100 118 B 1,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 286 300 286 290 4 24,407,200 7,187,030,800 2,009 276.190 290 T/J 209,100 288 B 710,200 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 100 1,845 B 6,500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 69 83 52 70 1 177,637,700 12,237,816,100 10,683 70.000 70 T/J 2,384,400 65 B 1,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 500 25,000 2 57.388 50 T/J 57,076,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 344 J 3,700 266 B 100,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 63 65 61 62 -1 137,000 8,542,200 52 24.800 62 T/J 21,100 61 B 110,900 36 BALI Bali Towerindo Sentra Tbk. --U7---2 950 935 750 930 -20 257,300 195,107,500 16 1,162.500 930 T/J 200 750 B 20,000 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 214,700 10,735,000 12 33.333 50 T/J 61,839,400 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,140 0 0 1,140 0 0 0 0 140.617 1,120 J 9,000 1,025 B 500 39 BBHI Bank Harda Internasional Tbk. --U8---2 101 107 101 107 6 10,200 1,031,400 4 85.600 107 T/J 32,700 102 B 100 40 BBLD Buana Finance Tbk. --U8---2 344 0 0 344 0 0 0 0 136.711 430 J 200 346 B 2,500 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 10,500 525,000 22 45.455 50 T/J 1,903,400 0 B 0 43 BEEF Estika Tata Tiara Tbk. --S1---2 342 346 320 320 -22 1,583,600 515,994,400 318 94.118 320 T/J 1,700 312 B 9,000 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,800 290,000 8 217.306 50 T/J 385,655,600 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 700 775 700 775 75 820,400 612,452,000 217 516.667 775 T/J 45,700 770 B 500 46 BFIN BFI Finance Indonesia Tbk. --S8---2 496 498 480 480 -16 689,300 334,000,000 54 2,459.772 480 T/J 272,100 478 B 2,600 47 BGTG Bank Ganesha Tbk. --U8---2 51 51 50 50 -1 3,054,600 153,791,300 57 48.544 51 J 2,071,400 50 T/B 1,457,100 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 184 J 4,000 145 B 2,000 49 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 270,400 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 10,600 530,000 4 35.714 50 T/J 46,926,200 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,079,500 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 6,100 305,000 4 41.667 50 T/J 76,600 0 B 0 53 BKSW Bank QNB Indonesia Tbk. --U8---2 150 158 149 158 8 1,800 269,100 4 362.552 155 J 400 130 B 1,400 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 3,250 B 700 55 BLUE Berkah Prima Perkasa Tbk. --U9---2 525 535 492 520 -5 164,200 84,075,500 139 400.000 520 T/J 1,700 515 B 1,100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 300 69,000 2 71.875 270 J 500 230 T/B 2,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 80,269,800 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,560 1,560 0 2,600 4,056,000 2 1,514.563 1,565 J 42,200 1,555 B 11,900 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 246 208 240 0 40,800 9,741,200 25 137.143 240 T/J 1,900 210 B 6,400 60 BOLT Garuda Metalindo Tbk. --U4---2 830 830 820 820 -10 109,100 89,804,500 129 149.091 820 T/J 5,100 810 B 13,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 104 109 102 102 -2 1,837,100 191,153,000 222 25.500 104 J 61,200 102 T/B 60,300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,300 1,225 B 125,500 63 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 64 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 52,446,400 2,624,605,700 501 7.874 50 T/J 9,827,900 0 B 0 65 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,045 J 10,400 910 B 2,100 66 BSSR Baramulti Suksessarana Tbk. --U2---2 2,250 2,200 1,930 2,180 -70 4,800 10,240,000 16 111.795 2,180 T/J 9,000 1,810 B 2,000 67 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 68 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 41,033,400 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 196 196 181 182 -14 43,300 7,892,700 19 607.822 196 J 6,000 181 B 2,300 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,275 1,275 1,260 1,260 -15 3,400 4,296,000 6 213.559 1,260 T/J 8,500 1,155 B 100 71 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 7,151,100 357,555,000 182 2.902 50 T/J 148,494,500 0 B 0 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 88 87 83 87 -1 114,100 9,720,300 15 66.923 87 T/J 200,200 83 B 900 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 52 52 51 52 0 600,400 30,962,500 47 30.952 52 T/J 226,300 51 B 451,700 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 178 178 178 10 100 17,800 1 89.000 168 J 100 112 B 10,000 75 CASA Capital Financial Indonesia Tbk. --U8---2 398 412 406 406 8 25,000 10,230,000 12 741.729 408 J 96,900 0 B 0 76 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 460 B 500 77 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 258 248 256 0 2,127,200 542,892,000 230 102.400 258 J 81,900 256 T/B 81,900 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 69 65 65 -2 1,853,300 122,292,000 56 416.000 68 J 3,600 65 T/B 3,716,000 79 CINT Chitose Internasional Tbk. --U5---2 276 282 262 266 -10 123,800 33,817,200 24 80.606 276 J 200 266 T/B 9,400 80 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,860 1,850 1,850 -50 3,200 5,930,000 3 6,713.114 1,950 J 5,000 1,850 T/B 1,800 81 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 82 CLAY Citra Putra Realty Tbk. --U9---2 2,870 2,870 2,750 2,860 -10 759,200 2,165,235,000 101 1,588.889 2,840 J 2,000 2,710 B 100 83 CLPI Colorpak Indonesia Tbk. --U9---2 710 730 720 720 10 14,500 10,515,000 10 360.000 725 J 1,100 720 T/B 1,400 84 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 85 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 86 CNTX Century Textile Industry Tbk. --U4---2 300 302 256 284 -16 16,200 4,227,000 14 516.364 284 T/J 100 256 B 1,300 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 0 0 930 0 0 0 0 469.697 930 J 10,000 700 B 500 88 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 8,062,600 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 2,200 110,000 8 40.000 50 T/J 14,193,600 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 341,800 17,090,000 8 16.667 50 T/J 5,574,300 0 B 0 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 500 550 492 550 50 9,318,000 4,954,045,100 1,089 440.000 550 T/J 13,200 545 B 1,100 92 CTTH Citatah Tbk. --U2---2 50 51 50 50 0 282,800 14,140,700 11 2.105 51 J 114,400 50 T/B 230,700 93 DADA Diamond Citra Propertindo Tbk. --U6---2 149 151 137 138 -11 20,908,600 3,003,496,800 1,884 135.294 138 T/J 27,000 137 B 81,100 94 DAYA Duta Intidaya Tbk. --U9---2 272 0 0 272 0 0 0 0 151.870 300 J 3,100 280 B 24,000 95 DEAL Dewata Freightinternational Tbk. --U7---2 181 193 172 187 6 141,734,900 26,492,640,800 7,240 124.667 188 J 680,700 187 T/B 319,200 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,775 1,775 1,760 1,770 -5 6,100 10,777,500 11 3,552.647 1,775 J 1,200 1,765 B 800 97 DFAM Dafam Property Indonesia Tbk. --U9---2 388 392 382 386 -2 3,181,400 1,226,642,400 580 335.652 388 J 5,000 386 T/B 5,500 98 DIGI Arkadia Digital Media Tbk. --U9---2 1,990 1,700 1,700 1,700 -290 1,200 2,040,000 1 850.000 1,985 J 500 1,700 T/B 200 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,200 2,290 2,200 2,290 90 800 1,787,000 3 77.627 2,290 T/J 10,000 1,720 B 2,000 100 DKFT Central Omega Resources Tbk. --S2---2 118 119 114 114 -4 4,233,900 492,597,400 389 292.833 114 T/J 14,200 113 B 178,200 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 174 168 159 162 -12 3,703,800 599,145,400 311 70.435 162 T/J 72,300 161 B 200,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 0 0 3,200 0 0 0 0 2,810.987 3,150 J 37,700 3,140 B 1,000 103 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 100 104 DWGL Dwi Guna Laksana Tbk. --U9---2 250 276 244 250 0 23,400 5,894,400 35 166.667 250 T/J 4,300 246 B 100 105 EAST Eastparc Hotel Tbk. --S9---2 81 83 76 78 -3 2,591,000 205,903,300 184 58.647 78 T/J 86,800 76 B 255,900 106 ECII Electronic City Indonesia Tbk. --U9---2 1,000 980 815 850 -150 179,700 159,674,500 98 20.988 850 T/J 42,600 835 B 100 107 EMDE Megapolitan Developments Tbk. --U6---2 202 200 200 200 -2 10,000 2,000,000 1 80.000 200 T/J 9,000 180 B 5,000 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,005,200 50,260,000 9 4.169 50 T/J 12,380,200 0 B 0 109 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 110 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,500 2,000 2,270 270 5,700 12,748,000 13 1,588.201 2,260 J 100 1,890 B 2,000 111 ERTX Eratex Djaja Tbk. --U4---2 130 140 124 134 4 7,100 929,300 10 56.873 134 T/J 19,000 104 B 100 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 158 155 156 1 164,800 25,582,000 64 95.706 156 T/J 2,700 155 B 55,400 113 FAST Fast Food Indonesia Tbk. --U9---2 1,170 1,200 1,150 1,165 -5 5,100 5,934,000 13 3,664.329 1,165 T/J 16,800 1,140 B 300 114 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 115 FIRE Alfa Energi Investama Tbk. --U2---2 128 128 110 110 -18 5,622,400 654,002,400 1,051 22.000 110 T/J 455,000 109 B 5,000 116 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,790 J 100 2,500 B 200 117 FITT Hotel Fitra International Tbk. --U9---2 56 61 56 56 0 53,100 3,077,800 49 54.902 58 J 21,300 55 B 9,500 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 535 J 400 362 B 1,100 119 FOOD Sentra Food Indonesia Tbk. --S5---2 83 84 78 80 -3 333,200 26,651,500 68 59.259 81 J 1,100 80 T/B 20,100 120 FORU Fortune Indonesia Tbk --U9---2 105 0 0 105 0 0 0 0 80.769 109 J 300 72 B 10,000 121 FPNI Lotte Chemical Titan Tbk. --U3---2 85 89 80 83 -2 1,697,800 139,568,800 121 25.176 83 T/J 32,400 80 B 67,200 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 112 102 104 -1 87,600 9,047,400 21 94.545 104 T/J 3,200 103 B 69,600 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 69 72 65 67 -2 2,657,800 183,952,600 745 41.875 67 T/J 46,000 66 B 50,000 124 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 366 J 25,000 300 B 6,000 125 GGRP Gunung Raja Paksi Tbk. --U3---2 390 446 400 428 38 33,000 14,181,000 23 50.952 444 J 700 428 T/B 400 126 GLOB Global Teleshop Tbk. --U9---2 330 330 330 330 0 200 66,000 1 28.696 330 T/J 2,500 258 B 100 127 GLVA Galva Technologies Tbk. --U9---2 250 260 244 244 -6 16,100 3,961,600 10 107.965 248 J 11,600 244 T/B 1,500 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,800 18,700 18,700 18,700 -100 100 1,870,000 1 3,252.174 18,700 T/J 100 15,050 B 100 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 1,000 220,000 1 130.178 222 J 200 220 T/B 103,500 130 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 131 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 117 J 1,100 81 B 12,800 132 GTBO Garda Tujuh Buana Tbk --U2---2 103 109 108 108 5 200 21,700 2 93.913 106 J 100 96 B 100 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,150,700 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 180 170 170 170 -10 8,400 1,428,000 3 154.545 172 J 100 170 T/B 26,600 135 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 136 HRME Menteng Heritage Realty Tbk. --U9---2 940 985 935 950 10 62,144,600 59,087,454,500 625 904.762 950 T/J 26,600 945 B 2,700 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 47,926,100 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 350 368 350 368 18 42,200 14,797,000 8 26.016 368 T/J 15,000 354 B 1,000 139 ICON Island Concepts Indonesia Tbk. --U9---2 66 80 66 66 0 37,600 2,718,300 20 126.689 70 J 25,000 66 T/B 9,900 140 IFSH Ifishdeco Tbk. --U2---2 476 500 476 476 0 75,400 36,178,400 4 108.182 478 J 9,200 358 B 2,000 141 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 142 IKAN Era Mandiri Cemerlang Tbk. --U5---2 198 208 190 190 -8 44,500 8,501,600 34 158.333 190 T/J 3,400 188 B 21,800 143 IKBI Sumi Indo Kabel Tbk. --U4---2 250 270 260 270 20 600 161,000 5 24.486 270 T/J 2,800 240 B 500 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 363,900 393,378,000 67 285.526 1,085 T/J 110,000 1,080 B 2,400 145 INAI Indal Aluminium Industry Tbk. --U3---2 386 394 386 388 2 2,000 785,000 8 141.657 394 J 7,400 388 T/B 1,000 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,503,400 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 100 114 94 100 0 2,262,800 231,591,000 397 90.909 101 J 57,600 100 T/B 11,100 148 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 69,900 3,495,000 4 4.000 50 T/J 36,100 0 B 0 149 INOV Inocycle Technology Group Tbk. --M3---2 302 302 296 296 -6 147,200 43,702,000 23 118.400 296 T/J 32,700 294 B 44,200 150 INPP Indonesian Paradise Property Tbk. --U9---2 810 1,010 820 940 130 14,100 11,994,500 11 895.238 900 J 300 740 B 200 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,860 3,870 3,850 3,860 0 555,300 2,140,513,000 94 1,398.551 3,850 J 61,800 3,800 B 300 152 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 33,200 505 B 100 153 INTA Intraco Penta Tbk. --U9---2 468 466 436 450 -18 123,100 54,655,000 27 317.212 452 J 2,500 438 B 6,600 154 INTD Inter Delta Tbk --U9---2 216 236 230 230 14 300 69,600 3 70.833 210 J 27,900 0 B 0 155 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 530 535 498 500 -30 2,526,300 1,287,356,600 390 30.488 500 T/J 429,000 498 B 15,400 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 162 162 162 -4 3,000 486,000 4 42.632 167 J 3,900 162 T/B 1,100 157 IRRA Itama Ranoraya Tbk. --U9---2 695 695 670 685 -10 6,219,200 4,230,623,500 388 183.155 680 J 70,800 675 B 18,600 158 ITIC Indonesian Tobacco Tbk. --U5---2 1,910 1,910 1,600 1,605 -305 13,324,200 23,238,097,000 3,895 729.545 1,605 T/J 182,200 1,600 B 7,200 159 ITMA Sumber Energi Andalan Tbk. --U9---2 262 278 250 260 -2 60,400 15,809,200 30 74.820 264 J 400 260 T/B 21,600 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,465 1,470 1,450 1,455 -10 5,161,400 7,549,284,000 37 591.463 1,460 J 2,200 1,445 B 5,500 161 JAYA Armada Berjaya Trans Tbk. --U7---2 74 74 70 71 -3 1,201,800 85,380,500 60 24.653 71 T/J 8,300 70 B 895,100 162 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,675 J 1,900 4,560 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 120,881,800 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 550 J 5,000 500 B 100 165 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 166 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 590 645 460 620 30 1,600 852,000 8 442.857 620 T/J 2,000 476 B 500 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,090 J 200 805 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 990 985 985 0 163,700 161,246,500 19 2,188.889 990 J 103,200 985 T/B 136,300 169 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 2,700 135,000 2 8.464 50 T/J 331,100 0 B 0 170 KAYU Darmi Bersaudara Tbk. --U9---2 63 63 57 57 -6 3,469,100 206,712,200 386 38.000 58 J 20,000 57 T/B 218,700 171 KBLM Kabelindo Murni Tbk. --U4---2 236 236 230 236 0 4,300 990,200 4 7.867 266 J 17,800 236 T/B 20,900 172 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 340 J 3,400 262 B 100 173 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 174 KDSI Kedawung Setia Industrial Tbk. --U3---2 995 1,010 945 1,000 5 9,600 9,594,500 12 250.000 1,000 T/J 1,900 950 B 10,100 175 KEJU Mulia Boga Raya Tbk. --U5---2 910 930 870 895 -15 164,200 149,342,500 88 119.333 895 T/J 1,600 870 B 700 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 800 40,000 3 1.818 50 T/J 94,900 0 B 0 177 KIOS Kioson Komersial Indonesia Tbk. --U9---2 290 340 300 300 10 1,100 357,000 6 100.000 300 T/J 5,200 230 B 600 178 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 1,995 1,800 1,980 -20 62,900 125,121,000 54 980.198 1,980 T/J 3,500 1,900 B 100 179 KMTR Kirana Megatara Tbk. --U3---2 268 270 250 270 2 900 238,800 5 58.952 270 T/J 76,500 250 B 18,300 180 KOIN Kokoh Inti Arebama Tbk --U9---2 140 140 140 140 0 100 14,000 1 94.706 139 J 5,300 105 B 100 181 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 700 J 100 482 B 100 182 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 610 610 0 23,300 14,213,000 5 154.430 615 J 15,900 605 B 7,100 183 KPAS Cottonindo Ariesta Tbk. --U5---2 51 51 50 50 -1 2,650,200 132,723,600 94 29.762 50 T/J 66,500 0 B 0 184 KPIG MNC Land Tbk. --S9---2 123 124 121 122 -1 1,457,700 177,422,200 100 262.518 122 T/J 17,500 121 B 520,000 185 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,560 J 100 1,490 B 200 186 LAND Trimitra Propertindo Tbk. --U6---2 700 765 740 745 45 156,400 116,628,000 8 191.026 730 J 9,000 675 B 600 187 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,646,900 0 B 0 188 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 189 LCKM LCK Global Kedaton Tbk. --U7---2 336 336 334 336 0 22,000 7,352,000 2 161.538 334 J 100 298 B 15,000 190 LMAS Limas Indonesia Makmur Tbk --U9---2 99 101 86 86 -13 6,390,400 585,882,100 874 27.029 87 J 18,900 86 T/B 105,800 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 86 59 86 -4 180,000 10,718,200 6 12.549 87 J 900 76 B 100 192 LMSH Lionmesh Prima Tbk. --U3---2 242 0 0 242 0 0 0 0 33.611 0 J 0 222 B 1,200 193 LPIN Multi Prima Sejahtera Tbk --U4---2 200 200 200 200 0 100 20,000 1 91.228 242 J 100 200 T/B 179,900 194 LPLI Star Pacific Tbk --U9---2 52 60 51 52 0 10,900 608,800 9 1.604 55 J 10,200 52 T/B 22,300 195 LPPS Lippo Securities Tbk. --U8---2 76 75 72 75 -1 32,300 2,330,600 10 5.094 75 T/J 9,200 73 B 3,000 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 158 154 147 154 -4 700 107,100 4 17.111 170 J 700 149 B 500 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 448 452 398 414 -34 5,466,000 2,303,056,200 1,459 144.755 414 T/J 2,500 412 B 13,100 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 199 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 58,253,300 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,900 3,800 3,660 3,660 -240 17,000 62,766,000 41 174.286 3,660 T/J 900 3,610 B 10,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,505 1,505 1,505 1,505 0 300 451,500 1 89.583 1,680 J 200 1,505 T/B 100 202 MARI Mahaka Radio Integra Tbk. --U9---2 165 168 165 168 3 25,100 4,216,500 6 224.000 168 T/J 7,900 150 B 17,800 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,885 1,940 1,850 1,885 0 10,600 19,960,500 19 145.000 1,885 T/J 700 1,805 B 1,200 204 MCAS M Cash Integrasi Tbk. --S9---2 1,765 1,770 1,725 1,755 -10 6,700 11,668,500 30 126.715 1,755 T/J 17,000 1,730 B 1,100 205 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,305 1,325 1,270 1,310 5 67,090,400 87,772,290,500 4,501 341.598 1,315 J 516,200 1,310 T/B 494,600 206 MDKI Emdeki Utama Tbk. --U3---2 181 181 166 168 -13 2,100 357,800 15 39.315 176 J 100 168 T/B 2,300 207 MERK Merck Tbk. --U5---2 2,120 2,190 2,100 2,190 70 9,600 20,300,000 19 5,774.251 2,190 T/J 300 2,110 B 2,300 208 MFIN Mandala Multifinance Tbk. --U8---2 1,260 1,245 1,245 1,245 -15 350,000 435,750,000 2 1,276.923 1,245 T/J 155,000 1,100 B 10,100 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 400 400 380 398 -2 1,200 466,000 6 199.000 398 T/J 6,600 340 B 100 210 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 211 MICE Multi Indocitra Tbk. --U9---2 354 0 0 354 0 0 0 0 72.245 354 J 8,000 330 B 500 212 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 1,250 1,250 0 502,400 628,000,000 5 454.545 1,350 J 500,000 1,250 T/B 248,000 213 MINA Sanurhasta Mitra Tbk. --U9---2 66 87 64 66 0 20,611,000 1,532,768,900 2,945 314.286 67 J 17,900 66 T/B 240,300 214 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,212,400 0 B 0 215 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 216 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 21,000 1,050,000 8 125.000 50 T/J 11,104,500 0 B 0 217 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,000 13,050 B 400 218 MLIA Mulia Industrindo Tbk --U3---2 595 595 540 565 -30 5,392,800 3,053,098,000 304 94.363 565 T/J 9,200 560 B 164,300 219 MMLP Mega Manunggal Property Tbk. --S6---2 169 171 165 168 -1 4,711,000 791,125,200 88 28.718 170 J 28,600 168 T/B 84,400 220 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,030 1,030 1,030 0 100 103,000 1 177.586 1,010 J 6,500 990 B 100 221 MPOW Megapower Makmur Tbk. --U7---2 57 69 52 60 3 293,300 17,892,700 189 30.000 60 T/J 2,400 58 B 1,000 222 MPRO Maha Properti Indonesia Tbk. --U6---2 805 855 805 805 0 5,400 4,387,000 12 731.818 855 J 300 810 B 1,000 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,875 J 1,000 4,880 B 100 224 MSIN MNC Studios International Tbk. --M9---2 390 390 386 390 0 9,500 3,701,800 12 78.000 390 T/J 93,200 388 B 10,000 225 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 136,926,200 0 B 0 226 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 227 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 228 MTSM Metro Realty Tbk. --U6---2 143 192 190 190 47 300 57,200 2 48.687 171 J 100 145 B 200 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 62 65 59 59 -3 112,800 6,836,800 34 59.000 62 J 189,900 59 T/B 158,500 230 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 231 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 232 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 233 NATO Nusantara Properti Internasional Tbk. --U9---2 1,080 1,100 1,055 1,100 20 32,026,900 34,271,379,000 659 1,067.961 1,100 T/J 38,500 1,085 B 23,600 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 148 118 139 29 289,300 42,372,000 25 82.738 139 T/J 2,500 138 B 20,000 235 NFCX NFC Indonesia Tbk. --S9---2 2,760 2,770 2,690 2,690 -70 1,300 3,538,000 9 145.405 2,750 J 5,200 2,690 T/B 200 236 NICK Charnic Capital Tbk. --U9---2 278 306 302 304 26 20,200 6,159,600 6 152.000 302 J 200 278 B 10,000 237 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 238 NIRO City Retail Developments Tbk. --U6---2 145 143 140 143 -2 113,700 16,218,000 2 136.190 143 T/J 53,900 140 B 36,700 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 73,620,200 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 368 368 368 368 0 2,000,000 736,000,000 1 193.684 388 J 1,600 360 B 50,000 241 OCAP Onix Capital Tbk. --U9---2 130 174 140 140 10 10,800 1,639,800 8 70.000 140 T/J 2,400 139 B 100 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 104 109 99 99 -5 157,900 15,723,300 30 247.692 104 J 5,000 99 T/B 36,200 243 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 940 J 900 745 B 1,600 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 83 89 83 85 2 10,208,100 881,354,300 625 62.963 86 J 475,800 85 T/B 90,900 245 PALM Provident Agro Tbk. --U1---2 190 190 174 174 -16 400 72,700 4 47.558 190 J 448,300 177 B 100 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 95 93 90 91 -4 8,600 778,800 6 84.259 91 T/J 1,500 90 B 1,000 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 278 276 230 250 -28 7,600 1,993,600 10 166.667 250 T/J 9,200 230 B 2,600 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 725 850 555 850 125 5,300 2,993,000 6 425.000 820 J 2,700 815 B 100 249 PEGE Panca Global Kapital Tbk. --U9---2 149 0 0 149 0 0 0 0 321.912 149 J 100 133 B 100 250 PEHA Phapros Tbk. --U5---2 980 960 925 930 -50 9,300 8,711,500 28 77.629 930 T/J 15,300 920 B 1,000 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 290 300 290 300 10 5,200 1,543,000 9 400.000 308 J 200 300 T/B 500 252 PICO Pelangi Indah Canindo Tbk --U3---2 680 730 600 695 15 1,182,400 763,068,000 187 106.923 695 T/J 15,200 625 B 600 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 2,000 100,000 2 12.500 50 T/J 1,043,200 0 B 0 254 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 255 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 126 115 122 -3 2,022,500 249,206,500 103 97.600 125 J 101,700 122 T/B 212,300 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 252 B 200 257 POLA Pool Advista Finance Tbk. --U8---2 52 52 50 50 -2 84,500 4,229,000 22 37.037 50 T/J 17,000 0 B 0 258 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,290 1,290 1,290 115 100 129,000 1 78.899 1,195 J 100 1,075 B 200 259 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,100 J 100 0 B 0 260 POLY Asia Pacific Fibers Tbk --U4---2 51 51 50 50 -1 212,100 10,748,200 27 0.429 50 T/J 111,500 0 B 0 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 1,100 55,000 1 31.736 50 T/J 7,913,100 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 595 590 505 505 -90 900 471,500 3 94.393 640 J 1,400 500 B 20,000 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 400 20,000 2 33.333 50 T/J 12,895,100 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 785 785 775 780 -5 1,907,800 1,486,469,500 127 52.000 780 T/J 580,500 775 B 1,000 265 PRIM Royal Prima Tbk. --U9---2 310 320 302 320 10 300 92,400 2 64.000 320 T/J 23,100 302 B 1,500 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 258 260 244 252 -6 81,472,300 20,486,857,800 2,006 817.571 254 J 1,425,300 252 T/B 2,646,100 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 178 0 0 178 0 0 0 0 17.800 177 J 3,000 135 B 2,000 268 PSGO Palma Serasih Tbk. --U1---2 124 124 123 123 -1 1,900 234,200 2 117.143 123 T/J 4,200 112 B 5,000 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,919,100 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 870 870 860 865 -5 136,300 118,149,000 25 133.077 870 J 200 865 T/B 63,800 271 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 272 PURA Putra Rajawali Kencana Tbk. --U7---2 181 189 171 180 -1 22,027,200 4,011,255,300 4,292 171.429 180 T/J 177,800 179 B 539,200 273 PYFA Pyridam Farma Tbk --U5---2 182 0 0 182 0 0 0 0 178.361 180 J 11,800 160 B 2,800 274 REAL Repower Asia Indonesia Tbk. --U6---2 103 106 100 102 -1 12,297,100 1,256,701,100 2,426 102.000 102 T/J 265,600 100 B 271,200 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 280 300 280 286 6 35,600 10,043,400 12 117.189 282 J 800 278 B 3,200 276 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 277 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 468 468 464 466 -2 364,700 170,619,000 60 285.890 466 T/J 41,700 462 B 10,800 278 RODA Pikko Land Development Tbk. --U6---2 55 57 53 56 1 2,463,600 135,498,600 85 89.414 56 T/J 4,500 55 B 543,800 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 210 208 206 206 -4 40,000 8,240,200 4 82.400 208 J 43,600 206 T/B 51,100 280 SAFE Steady Safe Tbk --U7---2 206 206 200 202 -4 208,900 42,284,800 56 20.337 204 J 2,000 193 B 1,000 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 190 188 175 188 -2 82,000 14,626,000 3 235.000 188 T/J 21,400 176 B 2,100 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 5,300 0 B 0 283 SATU Kota Satu Properti Tbk. --U6---2 54 55 50 54 0 1,506,000 75,308,600 14 46.154 54 T/J 6,700 53 B 500 284 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 285 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 0 286 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 640,000 32,000,000 28 27.536 50 T/J 6,103,600 0 B 0 287 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 875 880 0 12,900 11,288,500 7 468.085 880 T/J 13,900 870 B 9,300 288 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,200 J 48,900 3,580 B 200 289 SHIP Sillo Maritime Perdana Tbk. --M7---2 755 755 745 745 -10 205,000 154,156,000 57 532.143 745 T/J 3,500 740 B 17,500 290 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 291 SINI Singaraja Putra Tbk. --U3---2 960 1,050 740 750 -210 6,900 5,742,000 37 694.444 750 T/J 400 730 B 200 292 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 402,000 900 B 100,000 293 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 350 J 5,600 238 B 100 294 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 295 SKRN Superkrane Mitra Utama Tbk. --S6---2 492 505 492 492 0 303,600 150,975,600 20 70.286 492 T/J 600 490 B 400 296 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 297 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,790 4,790 4,720 4,770 -20 24,500 116,154,000 20 4,147.826 4,770 T/J 500 4,720 B 1,000 298 SMAR Smart Tbk. --U1---2 3,600 3,650 3,650 3,650 50 200 730,000 1 1,205.974 3,590 J 100 3,460 B 100 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 106 118 98 103 -3 13,600 1,483,900 5 13.050 105 J 7,600 102 B 14,800 300 SMMT Golden Eagle Energy Tbk. --U2---2 106 106 99 99 -7 10,700 1,066,300 6 231.611 100 J 14,400 99 T/B 6,000 301 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 302 SOSS Shield On Service Tbk. --U9---2 382 450 388 444 62 36,500 14,658,400 30 160.870 444 T/J 16,300 370 B 200 303 SOTS Satria Mega Kencana Tbk. --U9---2 236 234 216 234 -2 500 113,400 3 141.818 216 J 11,300 204 B 400 304 SPTO Surya Pertiwi Tbk. --S9K--2 800 800 790 795 -5 102,800 81,615,000 6 68.534 795 T/J 17,100 790 B 41,500 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 300 314 290 304 4 42,694,000 13,082,177,400 2,584 172.749 304 T/J 212,000 302 B 980,900 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,540 3,550 3,500 3,500 -40 30,800 108,815,000 24 63.636 3,510 J 700 3,500 T/B 5,500 307 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 498 J 100,000 382 B 300 308 STTP Siantar Top Tbk. --U5---2 10,000 0 0 10,000 0 0 0 0 5,909.118 9,950 J 300 0 B 0 309 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 310 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 0 311 SURE Super Energy Tbk. --U2---2 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 33,300 2,970 B 3,400 312 SWAT Sriwahana Adityakarta Tbk. --U3---2 80 85 75 80 0 8,128,900 618,700,000 210 50.000 81 J 14,400 80 T/B 105,900 313 TALF Tunas Alfin Tbk. --U3---2 244 0 0 244 0 0 0 0 61.772 288 J 300 183 B 7,000 314 TAMA Lancartama Sejati Tbk. --U6---2 484 530 410 414 -70 47,733,500 22,545,758,500 3,824 236.571 414 T/J 41,300 412 B 267,600 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 107 120 88 93 -14 1,741,200 173,851,700 649 849.703 93 T/J 23,300 90 B 11,000 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 765 765 765 -35 700 535,500 4 108.511 820 J 300 765 T/B 1,200 317 TCPI Transcoal Pacific Tbk. --U7---2 7,300 7,275 6,725 7,100 -200 6,877,600 48,563,087,500 5,938 5,144.928 7,100 T/J 10,800 7,075 B 15,500 318 TEBE Dana Brata Luhur Tbk. --U7---2 1,780 1,775 1,765 1,765 -15 255,000 451,317,000 125 161.187 1,770 J 12,500 1,765 T/B 24,700 319 TFAS Telefast Indonesia Tbk. --U9---2 116 115 110 111 -5 179,600 20,370,000 46 61.667 115 J 87,600 111 T/B 900 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 0 0 362 0 0 0 0 82.034 0 J 0 364 B 3,300 321 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 5,400 5,400 0 100 540,000 1 4,437.505 5,450 J 1,100 4,450 B 200 322 TIFA Tifa Finance Tbk. --U8---2 220 214 204 214 -6 30,300 6,182,200 4 107.000 220 J 11,900 204 B 67,800 323 TIRA Tira Austenite Tbk --U9---2 234 234 232 234 0 1,000 232,600 2 105.021 234 T/J 700 214 B 100 324 TMPO Tempo Intimedia Tbk. --U9---2 160 160 155 160 0 6,200 987,000 4 55.582 160 T/J 800 155 B 100 325 TNCA Trimuda Nuansa Citra Tbk. --M7---2 228 228 228 228 0 100 22,800 1 152.000 262 J 1,000 228 T/B 24,900 326 TOTO Surya Toto Indonesia Tbk. --U3---2 254 250 234 246 -8 1,146,600 271,284,800 42 798.002 246 T/J 4,100 244 B 1,700 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,600 8,550 7,825 8,100 -500 3,605,300 29,135,047,500 1,401 1,873.201 8,100 T/J 105,700 8,000 B 500 328 TPMA Trans Power Marine Tbk. --U7---2 294 0 0 294 0 0 0 0 127.826 290 J 1,700 222 B 9,500 329 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 330 TRIN Perintis Triniti Properti Tbk. --U6---2 226 230 220 220 -6 10,203,500 2,298,055,600 644 110.000 222 J 3,000 220 T/B 69,200 331 TRIS Trisula International Tbk. --U4---2 298 298 298 298 0 149,400 44,521,200 39 99.333 300 J 1,295,700 298 T/B 4,700 332 TRUK Guna Timur Raya Tbk. --S7---2 81 83 81 81 0 264,100 21,537,600 28 35.217 83 J 900 81 T/B 37,500 333 TRUS Trust Finance Indonesia Tbk --U8---2 290 288 288 288 -2 1,000 288,000 5 338.824 290 J 12,200 220 B 200 334 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,420 3,420 3,420 3,420 0 1,100 3,762,000 2 88.831 3,420 T/J 31,000 2,620 B 100 335 UNIT Nusantara Inti Corpora Tbk --U4---2 168 173 164 173 5 300 51,000 3 4.294 173 T/J 20,400 162 B 100 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,970 1,970 1,970 1,970 0 42,300 83,331,000 9 164.167 1,970 T/J 42,800 1,965 B 4,300 337 VINS Victoria Insurance Tbk. --U8---2 110 114 106 111 1 1,000 109,600 7 105.714 110 J 500 105 B 200 338 VRNA Verena Multi Finance Tbk. --U8---2 100 92 72 75 -25 1,000 80,300 5 75.670 124 J 400 90 B 1,000 339 WAPO Wahana Pronatural Tbk. --U9---2 81 109 81 84 3 16,400 1,402,200 18 48.000 84 T/J 2,200 82 B 1,000 340 WICO Wicaksana Overseas International Tbk. --U9---2 450 468 468 468 18 200 93,600 2 24.192 468 T/J 300 456 B 100 341 WOWS Ginting Jaya Energi Tbk. --U2---2 102 111 100 107 5 18,598,100 1,991,750,700 1,531 23.778 108 J 138,900 107 T/B 1,625,400 342 YELO Yelooo Integra Datanet Tbk. --S9---2 51 52 50 50 -1 2,433,600 123,447,600 221 13.298 51 J 458,200 50 T/B 2,977,000 343 YPAS Yanaprima Hastapersada Tbk --U3---2 133 133 133 133 0 500 66,500 1 24.404 0 J 0 179 B 23,000 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 238 J 200 198 B 2,000 345 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 10,600 530,000 4 28.960 50 T/J 104,300 0 B 0 346 ZINC Kapuas Prima Coal Tbk. --U2---2 350 354 342 344 -6 64,090,400 22,509,549,400 389 1,226.338 344 T/J 146,300 342 B 108,200 347 ZONE Mega Perintis Tbk. --U4---2 488 490 488 490 2 107,500 52,462,000 38 164.430 490 T/J 73,300 486 B 300 Total 1,101,067,300 475,048,136,300 79,394 1,473,611,300 25,842,400 Jakarta, 26 February 2020 Trading Division