List of Securities Quotation Development Board: Date: Thursday, 27 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 51 52 50 50 -1 6,803,600 343,649,800 277 87.719 51 J 371,300 50 T/B 5,069,500 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 4,900 5,600 B 100 3 ADES Akasha Wira International Tbk. --U5---2 880 895 880 895 15 47,600 41,891,000 10 46.494 895 T/J 11,800 880 B 100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 446 444 426 426 -20 499,000 213,562,200 24 387.273 428 J 100 426 T/B 13,200 5 AGRS Bank IBK Indonesia Tbk. --U8---2 145 159 145 158 13 5,700 850,400 13 143.636 157 J 2,000 141 B 300 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 54 50 51 0 185,500 9,332,500 35 192.286 51 T/J 3,100 50 B 9,900 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 1,794,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 368 368 368 0 700 257,600 3 48.543 368 T/J 11,400 278 B 5,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 336 350 288 310 -26 658,800 206,955,800 42 155.000 310 T/J 900 308 B 1,200 11 ALDO Alkindo Naratama Tbk. --U3---2 362 450 402 450 88 19,400 8,263,800 13 329.808 450 T/J 300 448 B 2,000 12 ALKA Alakasa Industrindo Tbk --U3---2 396 390 300 300 -96 6,800 2,593,000 7 50.505 380 J 100 316 B 100 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 244 244 224 238 -6 900 205,000 6 36.615 264 J 100 232 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 100 30,000 1 285.714 300 T/J 1,400 250 B 100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 264 300 224 232 -32 723,200 191,970,400 343 133.333 238 J 200 232 T/B 28,800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 374 372 334 372 -2 1,800 607,600 7 290.625 354 J 1,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,310 2,310 2,290 2,290 -20 221,400 510,193,000 117 120.526 2,300 J 3,000 2,290 T/B 39,700 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 4,500 225,000 7 125.000 50 T/J 18,206,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 134 130 129 130 -4 1,700 219,500 4 8.323 162 J 500 130 T/B 800 20 APIC Pacific Strategic Financial Tbk. --U8---2 750 655 655 655 -95 100 65,500 1 696.690 655 T/J 2,600 0 B 0 21 APII Arita Prima Indonesia Tbk. --U9---2 218 0 0 218 0 0 0 0 99.091 200 J 51,300 170 B 200 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 20,600 600 B 200 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,990 1,990 1,810 1,955 -35 46,600 92,278,500 62 828.390 1,950 J 4,800 1,810 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 0 263.356 440 J 1,700 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,400 3,300 3,400 0 25,000 84,950,000 3 2,575.758 3,400 T/J 13,100 3,230 B 600 28 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 292 J 20,000 208 B 300 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 122 115 118 -1 726,500 84,565,400 149 78.667 118 T/J 9,900 115 B 31,100 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 290 312 282 294 4 46,892,500 13,867,463,800 3,383 280.000 294 T/J 30,700 292 B 406,700 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 21,400 1,835 B 500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 70 75 50 50 -20 131,301,500 7,269,157,400 4,838 50.000 50 T/J 11,560,800 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,900 145,000 2 57.388 50 T/J 51,147,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 348 J 3,700 310 B 20,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 62 62 52 52 -10 748,500 40,860,800 136 20.800 55 J 1,000 52 T/B 11,600 36 BALI Bali Towerindo Sentra Tbk. --U7---2 930 950 725 730 -200 951,400 715,432,500 97 912.500 800 J 10,600 730 T/B 14,200 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,000 150,000 5 33.333 50 T/J 63,412,800 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,140 1,125 980 1,120 -20 3,300 3,276,500 3 138.151 1,120 T/J 4,700 980 B 397,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 107 107 103 103 -4 3,500 373,100 9 82.400 106 J 25,400 102 B 300 40 BBLD Buana Finance Tbk. --U8---2 344 0 0 344 0 0 0 0 136.711 430 J 200 352 B 100 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 3,500 175,000 2 45.455 50 T/J 2,208,300 0 B 0 43 BEEF Estika Tata Tiara Tbk. --S1---2 320 330 276 280 -40 3,190,300 916,091,600 549 82.353 280 T/J 64,200 278 B 10,100 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,700 85,000 5 217.306 50 T/J 383,802,000 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 775 780 740 775 0 362,000 274,169,500 129 516.667 775 T/J 91,300 760 B 1,000 46 BFIN BFI Finance Indonesia Tbk. --S8---2 480 484 470 484 4 452,300 214,825,200 39 2,480.271 484 T/J 18,000 476 B 100,000 47 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 6,266,400 313,320,900 65 48.544 51 J 567,800 50 T/B 596,800 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 195 195 0 100 19,500 1 19.500 186 J 4,000 128 B 200 49 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 221,100 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,100 55,000 2 35.714 50 T/J 44,871,600 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,098,000 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 84,100 0 B 0 53 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 154 J 4,600 110 B 200 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 500 55 BLUE Berkah Prima Perkasa Tbk. --U9---2 520 530 505 505 -15 103,200 52,967,500 130 388.462 510 J 2,000 505 T/B 5,100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 278 J 7,000 226 B 55,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 68,735,600 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,560 0 47,600 74,210,000 39 1,514.563 1,565 J 33,500 1,560 T/B 100 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 218 218 -22 74,100 16,323,800 47 124.571 222 J 100 214 B 1,500 60 BOLT Garuda Metalindo Tbk. --U4---2 820 820 810 810 -10 94,700 77,015,500 123 147.273 810 T/J 6,300 800 B 17,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 102 105 92 97 -5 1,029,100 100,315,900 219 24.250 98 J 9,900 97 T/B 9,800 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,225 1,225 1,225 -85 30,000 36,750,000 2 1,306.388 1,310 J 225,400 1,225 T/B 93,900 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 50 50 50 0 5,440,700 272,035,000 70 7.874 50 T/J 16,286,600 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 2,180 2,150 1,810 2,100 -80 4,200 8,474,500 21 107.692 2,100 T/J 2,600 2,000 B 100 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 50 50 50 0 200 10,000 1 383.083 50 T/J 23,322,400 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 182 191 161 186 4 18,900 3,246,400 20 621.180 186 T/J 2,100 181 B 100 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,260 1,175 945 995 -265 133,700 133,961,500 68 168.644 990 J 56,400 950 B 100 71 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,149,500 257,475,000 139 2.902 50 T/J 364,073,300 0 B 0 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 87 84 79 84 -3 35,800 2,972,700 10 64.615 84 T/J 6,700 79 B 6,100 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 52 52 50 50 -2 3,395,600 169,982,400 109 29.762 51 J 866,100 50 T/B 702,300 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 178 188 179 179 1 1,100 197,800 4 89.500 170 J 100 120 B 100 75 CASA Capital Financial Indonesia Tbk. --U8---2 406 412 392 400 -6 21,100 8,551,200 8 730.767 400 T/J 118,000 392 B 100 76 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,100 500 B 100 77 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 264 242 248 -8 1,392,300 353,340,200 146 99.200 248 T/J 103,600 246 B 75,900 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 65 66 60 63 -2 3,985,300 250,361,100 94 403.200 64 J 500,300 63 T/B 1,689,200 79 CINT Chitose Internasional Tbk. --U5---2 266 286 266 268 2 73,100 20,359,800 25 81.212 284 J 100 268 T/B 500 80 CITA Cita Mineral Investindo Tbk. --U2---2 1,850 1,850 1,850 1,850 0 1,500 2,775,000 6 6,713.114 1,950 J 1,000 1,775 B 500 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 2,860 2,850 2,620 2,800 -60 821,400 2,277,259,000 143 1,555.556 2,750 J 1,000 2,610 B 100 83 CLPI Colorpak Indonesia Tbk. --U9---2 720 730 700 730 10 20,100 14,187,500 23 365.000 730 T/J 600 715 B 500 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---2 284 0 0 284 0 0 0 0 516.364 282 J 300 220 B 1,000 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 850 710 720 -210 2,100 1,583,000 8 363.636 870 J 500 720 T/B 100 88 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 6,982,300 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 11,400 570,000 2 40.000 50 T/J 10,809,500 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 100,100 5,005,000 2 16.667 50 T/J 6,496,200 0 B 0 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 550 600 550 600 50 9,026,300 5,157,726,000 1,041 480.000 600 T/J 322,600 595 B 6,600 92 CTTH Citatah Tbk. --U2---2 50 51 50 50 0 780,000 39,112,500 26 2.105 51 J 87,600 50 T/B 120,700 93 DADA Diamond Citra Propertindo Tbk. --U6---2 138 157 134 136 -2 22,941,900 3,296,648,400 1,895 133.333 136 T/J 114,800 135 B 5,100 94 DAYA Duta Intidaya Tbk. --U9---2 272 280 280 280 8 400 112,000 1 156.337 300 J 2,700 280 T/B 8,600 95 DEAL Dewata Freightinternational Tbk. --U7---2 187 216 185 204 17 187,033,200 37,674,674,600 9,741 136.000 204 T/J 90,200 202 B 764,700 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,770 1,770 1,760 1,760 -10 4,200 7,403,000 8 3,532.576 1,765 J 900 1,755 B 1,200 97 DFAM Dafam Property Indonesia Tbk. --U9---2 386 388 384 384 -2 126,300 48,642,000 64 333.913 388 J 42,700 384 T/B 5,600 98 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 100 170,000 1 850.000 1,800 J 100 1,315 B 100 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 0 0 2,290 0 0 0 0 77.627 2,200 J 100 2,010 B 100 100 DKFT Central Omega Resources Tbk. --S2---2 114 114 105 105 -9 3,523,000 378,588,400 376 269.715 106 J 197,100 105 T/B 763,600 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 162 165 144 149 -13 1,364,800 203,228,200 130 64.783 149 T/J 322,700 145 B 2,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 0 0 3,200 0 0 0 0 2,810.987 3,100 J 37,700 3,090 B 1,500 103 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 100 104 DWGL Dwi Guna Laksana Tbk. --U9---2 250 268 240 260 10 16,100 4,169,000 23 173.333 258 J 10,000 240 B 14,200 105 EAST Eastparc Hotel Tbk. --S9---2 78 78 55 72 -6 4,041,200 288,088,600 200 54.135 72 T/J 26,300 70 B 10,800 106 ECII Electronic City Indonesia Tbk. --U9---2 850 800 750 795 -55 49,100 38,347,500 21 19.630 795 T/J 9,700 755 B 10,000 107 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 2 80.000 200 T/J 2,500 160 B 100 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,147,700 57,385,000 8 4.169 50 T/J 11,240,100 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 2,270 2,270 1,890 2,270 0 9,800 19,016,000 10 1,588.201 1,890 J 6,000 1,750 B 100 111 ERTX Eratex Djaja Tbk. --U4---2 134 140 140 140 6 300 42,000 2 59.420 137 J 18,300 92 B 200 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 156 164 154 155 -1 2,118,200 338,571,100 150 95.092 156 J 168,000 155 T/B 3,200 113 FAST Fast Food Indonesia Tbk. --U9---2 1,165 1,165 1,075 1,165 0 869,800 1,013,036,000 110 3,664.329 1,180 J 1,000 1,090 B 1,400 114 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---2 110 115 91 94 -16 7,977,500 794,835,400 1,402 18.800 95 J 120,000 94 T/B 104,200 116 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,800 J 100 1,900 B 200 117 FITT Hotel Fitra International Tbk. --U9---2 56 60 50 52 -4 1,519,200 76,335,600 85 50.980 52 T/J 9,700 50 B 203,100 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 540 J 500 354 B 2,500 119 FOOD Sentra Food Indonesia Tbk. --S5---2 80 78 66 71 -9 1,213,800 85,897,400 144 52.593 72 J 700 71 T/B 148,000 120 FORU Fortune Indonesia Tbk --U9---2 105 122 122 122 17 100 12,200 1 93.846 113 J 100 72 B 5,500 121 FPNI Lotte Chemical Titan Tbk. --U3---2 83 85 81 82 -1 358,500 29,198,100 44 24.873 82 T/J 22,600 81 B 105,900 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 105 102 105 1 359,600 37,027,800 24 95.455 104 J 5,200 103 B 20,700 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 67 68 62 62 -5 1,282,300 81,309,100 131 38.750 63 J 126,500 62 T/B 7,500 124 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 366 J 20,000 290 B 100 125 GGRP Gunung Raja Paksi Tbk. --U3---2 428 428 400 400 -28 36,000 14,913,000 25 47.619 428 J 1,000 390 B 13,300 126 GLOB Global Teleshop Tbk. --U9---2 330 348 312 328 -2 500 166,400 3 28.522 328 T/J 1,700 292 B 300 127 GLVA Galva Technologies Tbk. --U9---2 244 260 238 260 16 516,000 126,068,600 63 115.044 260 T/J 76,400 238 B 158,900 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 18,675 18,675 18,675 -25 300 5,602,500 2 3,247.826 18,675 T/J 100 15,000 B 100 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 8,800 1,936,000 3 130.178 222 J 200 220 T/B 94,700 130 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 34,000 83 B 5,500 132 GTBO Garda Tujuh Buana Tbk --U2---2 108 108 100 100 -8 8,800 919,600 17 86.957 100 T/J 27,200 91 B 2,000 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,668,400 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 170 180 170 180 10 70,200 12,203,400 22 163.636 180 T/J 10,000 171 B 2,500 135 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---2 950 955 900 910 -40 52,870,200 49,245,830,000 376 866.667 915 J 1,000 910 T/B 2,700 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 45,075,100 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 368 370 340 370 2 85,100 31,414,800 15 26.157 370 T/J 200 340 B 900 139 ICON Island Concepts Indonesia Tbk. --U9---2 66 67 66 67 1 6,300 422,000 4 128.609 67 T/J 4,800 66 B 800 140 IFSH Ifishdeco Tbk. --U2---2 476 480 460 460 -16 60,600 28,458,000 6 104.545 460 T/J 87,000 0 B 0 141 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---2 190 188 175 175 -15 666,200 120,240,500 92 145.833 180 J 7,600 175 T/B 17,100 143 IKBI Sumi Indo Kabel Tbk. --U4---2 270 268 244 244 -26 22,800 5,725,400 15 22.128 250 J 2,400 244 T/B 400 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,080 1,040 1,080 -5 265,000 282,498,500 35 284.211 1,080 T/J 20,100 1,060 B 18,000 145 INAI Indal Aluminium Industry Tbk. --U3---2 388 402 390 400 12 800 314,400 6 146.038 400 T/J 21,400 382 B 100 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,844,300 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 100 100 88 92 -8 818,800 76,371,500 182 83.636 92 T/J 1,200 89 B 8,400 148 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 30,100 1,505,000 2 4.000 51 J 1,200 50 T/B 53,100 149 INOV Inocycle Technology Group Tbk. --M3---2 296 302 296 298 2 800,500 240,056,800 73 119.200 300 J 1,700 298 T/B 23,600 150 INPP Indonesian Paradise Property Tbk. --U9---2 940 940 845 915 -25 2,100 1,853,000 10 871.429 915 T/J 700 840 B 100 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,860 3,870 3,830 3,850 -10 28,200 109,101,000 33 1,394.928 3,850 T/J 106,700 3,820 B 300 152 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 33,200 500 B 1,000 153 INTA Intraco Penta Tbk. --U9---2 450 450 444 444 -6 58,000 25,798,000 19 312.982 446 J 5,000 444 T/B 8,700 154 INTD Inter Delta Tbk --U9---2 230 250 200 218 -12 3,900 821,200 8 67.138 214 J 1,000 0 B 0 155 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 500 510 474 484 -16 2,161,500 1,046,359,600 442 29.512 484 T/J 76,500 480 B 1,200 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 162 163 158 159 -3 32,000 5,114,500 30 41.842 160 J 50,000 159 T/B 1,000 157 IRRA Itama Ranoraya Tbk. --U9---2 685 680 605 605 -80 6,869,800 4,455,231,000 443 161.765 605 T/J 21,700 600 B 122,000 158 ITIC Indonesian Tobacco Tbk. --U5---2 1,605 1,785 1,405 1,760 155 12,604,100 19,101,357,000 3,574 800.000 1,760 T/J 9,700 1,690 B 500 159 ITMA Sumber Energi Andalan Tbk. --U9---2 260 276 256 256 -4 45,500 11,956,000 24 73.669 266 J 500 256 T/B 4,300 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,455 1,450 1,430 1,435 -20 5,669,000 8,187,177,000 32 583.333 1,435 T/J 247,400 1,430 B 1,000 161 JAYA Armada Berjaya Trans Tbk. --U7---2 71 80 69 80 9 1,792,800 131,965,200 246 27.778 80 T/J 65,600 78 B 10,000 162 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,650 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 120,500,200 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 1,900 165 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---2 620 0 0 620 0 0 0 0 442.857 620 J 4,000 570 B 100 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,040 J 100 805 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 985 985 0 257,300 253,440,500 17 2,188.889 990 J 98,600 985 T/B 42,800 169 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 2,800 140,000 4 8.464 50 T/J 290,600 0 B 0 170 KAYU Darmi Bersaudara Tbk. --U9---2 57 58 50 52 -5 12,886,800 668,884,000 747 34.667 52 T/J 346,900 51 B 1,349,300 171 KBLM Kabelindo Murni Tbk. --U4---2 236 0 0 236 0 0 0 0 7.867 260 J 100 236 B 2,600 172 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 340 J 1,000 212 B 1,200 173 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 1,000 1,000 945 1,000 0 1,900 1,882,000 13 250.000 1,000 T/J 32,900 950 B 100 175 KEJU Mulia Boga Raya Tbk. --U5---2 895 910 850 890 -5 67,600 59,122,000 34 118.667 895 J 6,200 855 B 100 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 200 10,000 2 1.818 50 T/J 24,600 0 B 0 177 KIOS Kioson Komersial Indonesia Tbk. --U9---2 300 298 298 298 -2 100 29,800 1 99.333 294 J 1,500 240 B 100 178 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,980 1,995 1,995 1,995 15 27,000 53,865,000 25 987.624 1,950 J 1,000 1,810 B 200 179 KMTR Kirana Megatara Tbk. --U3---2 270 250 250 250 -20 71,400 17,850,000 5 54.585 268 J 23,500 240 B 15,000 180 KOIN Kokoh Inti Arebama Tbk --U9---2 140 0 0 140 0 0 0 0 94.706 139 J 5,300 99 B 21,000 181 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 700 J 6,500 0 B 0 182 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 605 610 0 34,800 21,117,000 9 154.430 615 J 13,100 600 B 8,000 183 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 639,700 31,985,100 40 29.762 50 T/J 680,300 0 B 0 184 KPIG MNC Land Tbk. --S9---2 122 122 115 121 -1 1,338,800 159,001,300 85 260.366 121 T/J 20,000 120 B 200,000 185 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---2 745 745 670 695 -50 182,900 129,045,000 31 178.205 695 T/J 91,200 670 B 600 187 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,720,500 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 3,300 1,106,600 4 161.538 334 J 20,000 292 B 20,000 190 LMAS Limas Indonesia Makmur Tbk --U9---2 86 87 70 74 -12 3,608,300 282,414,200 619 23.257 74 T/J 64,600 73 B 109,300 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 86 87 87 87 1 400 34,800 2 12.695 87 T/J 9,700 66 B 100 192 LMSH Lionmesh Prima Tbk. --U3---2 242 242 204 204 -38 36,800 8,901,800 4 28.333 300 J 100 270 B 2,200 193 LPIN Multi Prima Sejahtera Tbk --U4---2 200 202 198 198 -2 99,900 19,952,200 3 90.316 250 J 18,000 198 T/B 21,200 194 LPLI Star Pacific Tbk --U9---2 52 56 52 52 0 142,100 7,609,800 18 1.604 53 J 5,000 52 T/B 28,000 195 LPPS Lippo Securities Tbk. --U8---2 75 76 67 75 0 107,000 7,255,200 7 5.094 75 T/J 104,600 70 B 3,900 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 180 146 170 16 48,200 8,192,100 16 18.889 169 J 600 150 B 200 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 414 438 394 418 4 5,686,500 2,386,782,200 2,822 146.154 420 J 5,000 418 T/B 33,700 198 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 57,371,000 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,660 3,600 3,500 3,600 -60 20,500 72,590,000 12 171.429 3,600 T/J 10,700 3,550 B 1,900 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,505 1,500 1,450 1,500 -5 30,000 44,925,000 7 89.286 1,500 T/J 2,000 1,420 B 1,100 202 MARI Mahaka Radio Integra Tbk. --U9---2 168 0 0 168 0 0 0 0 224.000 165 J 6,500 164 B 20,000 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,885 1,915 1,805 1,855 -30 26,400 48,957,000 31 142.692 1,890 J 3,100 1,810 B 200 204 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,760 1,720 1,760 5 13,900 24,359,500 31 127.076 1,760 T/J 100 1,755 B 1,500 205 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,310 1,370 1,300 1,360 50 111,966,200 150,721,516,000 8,966 354.636 1,360 T/J 4,016,700 1,355 B 1,310,300 206 MDKI Emdeki Utama Tbk. --U3---2 168 182 168 175 7 62,200 11,268,300 9 40.953 174 J 5,700 170 B 18,500 207 MERK Merck Tbk. --U5---2 2,190 2,190 2,100 2,100 -90 10,400 21,891,000 21 5,536.953 2,160 J 1,000 2,100 T/B 8,900 208 MFIN Mandala Multifinance Tbk. --U8---2 1,245 1,235 1,205 1,225 -20 14,000 17,111,000 4 1,256.410 1,225 T/J 500,000 1,080 B 400 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 398 398 398 398 0 2,500 995,000 1 199.000 398 T/J 4,100 362 B 1,100 210 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 72.245 352 J 25,000 330 B 500 212 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 1,240 1,240 -10 300,200 374,750,000 3 450.909 1,350 J 500,000 1,240 T/B 200,000 213 MINA Sanurhasta Mitra Tbk. --U9---2 66 84 50 53 -13 35,463,800 2,206,237,900 3,484 252.381 53 T/J 481,800 52 B 1,062,800 214 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,629,400 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 1,000 50,000 1 125.000 50 T/J 11,252,500 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 13,500 B 400 218 MLIA Mulia Industrindo Tbk --U3---2 565 575 555 565 0 7,167,900 4,052,891,000 256 94.363 565 T/J 159,300 560 B 10,000 219 MMLP Mega Manunggal Property Tbk. --S6---2 168 169 167 168 0 2,314,500 389,185,100 48 28.718 170 J 68,800 167 B 64,100 220 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,010 J 6,500 980 B 10,000 221 MPOW Megapower Makmur Tbk. --U7---2 60 63 58 62 2 20,700 1,264,000 46 31.000 61 J 2,700 60 B 200 222 MPRO Maha Properti Indonesia Tbk. --U6---2 805 805 665 800 -5 7,200 5,432,500 26 727.273 805 J 600 750 B 900 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,875 J 1,000 4,900 B 100 224 MSIN MNC Studios International Tbk. --M9---2 390 390 352 390 0 272,500 102,749,600 136 78.000 390 T/J 11,400 388 B 65,000 225 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 132,620,400 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---2 190 180 170 170 -20 200 35,000 2 43.562 170 T/J 1,400 152 B 200 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 63 59 59 0 41,300 2,446,100 16 59.000 60 J 4,900 59 T/B 121,400 230 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 1,100 1,100 1,045 1,100 0 38,459,800 42,065,689,500 759 1,067.961 1,105 J 32,900 1,080 B 200,000 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 139 145 140 140 1 20,700 2,904,000 7 83.333 145 J 1,400 138 B 20,000 235 NFCX NFC Indonesia Tbk. --S9---2 2,690 2,650 2,620 2,620 -70 2,000 5,263,000 6 141.622 2,620 T/J 10,300 2,610 B 700 236 NICK Charnic Capital Tbk. --U9---2 304 278 278 278 -26 54,500 15,151,000 5 139.000 304 J 89,600 274 B 19,100 237 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---2 143 144 140 144 1 84,000 11,960,000 19 137.143 144 T/J 20,000 130 B 300 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 71,701,500 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 368 368 368 368 0 2,000,000 736,000,000 1 193.684 380 J 3,500 372 B 4,000 241 OCAP Onix Capital Tbk. --U9---2 140 160 155 155 15 400 63,300 3 77.500 140 J 2,000 92 B 1,500 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 99 109 90 90 -9 161,800 15,940,800 24 225.175 96 J 3,200 90 T/B 118,600 243 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 825 J 100 745 B 1,600 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 85 85 79 81 -4 3,351,700 273,259,600 196 60.000 82 J 341,200 81 T/B 44,000 245 PALM Provident Agro Tbk. --U1---2 174 176 170 170 -4 9,100 1,549,700 9 46.465 199 J 100 170 T/B 12,700 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 91 92 84 92 1 77,100 6,785,900 33 85.185 93 J 1,500 92 T/B 11,200 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 250 250 230 250 0 2,500 588,000 11 166.667 250 T/J 9,600 232 B 700 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 850 900 820 820 -30 300 254,000 3 410.000 820 T/J 6,200 0 B 0 249 PEGE Panca Global Kapital Tbk. --U9---2 149 0 0 149 0 0 0 0 321.912 148 J 100 135 B 100 250 PEHA Phapros Tbk. --U5---2 930 945 920 920 -10 26,500 24,640,000 17 76.795 920 T/J 24,100 905 B 500 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 300 J 800 280 B 100 252 PICO Pelangi Indah Canindo Tbk --U3---2 695 695 545 545 -150 461,300 280,843,500 111 83.846 600 J 7,500 545 T/B 3,400 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 2,700 135,000 4 12.500 50 T/J 787,800 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---2 122 126 120 121 -1 1,124,600 134,970,000 80 96.800 122 J 4,100 120 B 222,200 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 250 B 200 257 POLA Pool Advista Finance Tbk. --U8---2 50 51 50 50 0 197,700 9,885,100 30 37.037 51 J 3,600 50 T/B 400 258 POLI Pollux Investasi Internasional Tbk. --U6---2 1,290 0 0 1,290 0 0 0 0 78.899 1,230 J 100 1,090 B 200 259 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,190 J 5,200 0 B 0 260 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 196,700 9,835,000 12 0.429 50 T/J 225,800 0 B 0 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 9,531,300 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 540 500 540 35 2,100 1,054,000 2 100.935 540 T/J 2,400 500 B 18,000 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 800 40,000 2 33.333 50 T/J 13,915,800 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 780 780 730 750 -30 4,688,100 3,514,142,000 219 50.000 750 T/J 2,471,000 745 B 57,800 265 PRIM Royal Prima Tbk. --U9---2 320 0 0 320 0 0 0 0 64.000 320 J 11,400 302 B 100 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 252 260 232 240 -12 108,660,000 26,837,747,000 3,812 778.639 240 T/J 1,599,800 238 B 590,700 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 178 184 130 180 2 19,600 2,558,400 4 18.000 176 J 3,600 122 B 500 268 PSGO Palma Serasih Tbk. --U1---2 123 120 109 112 -11 184,400 20,367,700 47 106.667 114 J 292,000 110 B 20,000 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 27,421,100 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 865 870 865 870 5 28,400 24,613,500 12 133.846 905 J 100 870 T/B 90,500 271 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 100 272 PURA Putra Rajawali Kencana Tbk. --U7---2 180 186 173 173 -7 2,707,300 485,174,100 802 164.762 174 J 7,500 172 B 98,000 273 PYFA Pyridam Farma Tbk --U5---2 182 0 0 182 0 0 0 0 178.361 188 J 11,800 156 B 100 274 REAL Repower Asia Indonesia Tbk. --U6---2 102 116 94 96 -6 32,957,800 3,403,075,100 5,735 96.000 96 T/J 23,400 95 B 16,600 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 286 292 266 268 -18 4,300 1,185,400 9 109.814 274 J 11,200 268 T/B 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---2 466 470 464 466 0 716,400 334,370,800 108 285.890 466 T/J 19,100 462 B 800 278 RODA Pikko Land Development Tbk. --U6---2 56 57 50 53 -3 5,664,100 295,312,400 180 84.624 54 J 533,200 53 T/B 868,900 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 206 206 204 204 -2 5,200 1,066,000 4 81.600 204 T/J 7,400 202 B 100 280 SAFE Steady Safe Tbk --U7---2 202 204 200 200 -2 211,200 42,653,000 65 20.136 202 J 10,000 190 B 111,300 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 188 198 180 180 -8 690,900 130,139,100 27 225.000 190 J 10,000 180 T/B 2,000 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 100 0 B 0 283 SATU Kota Satu Properti Tbk. --U6---2 54 51 50 51 -3 163,800 8,192,000 18 43.590 51 T/J 1,500 50 B 193,100 284 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 0 435,300 21,765,000 23 27.536 50 T/J 5,413,600 0 B 0 287 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 875 880 0 6,700 5,863,500 5 468.085 880 T/J 10,000 875 B 3,300 288 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 3,600 B 200 289 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 755 735 735 -10 635,400 474,011,000 113 525.000 740 J 5,800 735 T/B 4,200 290 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---2 750 800 700 780 30 5,400 4,133,000 15 722.222 780 T/J 1,500 770 B 200 292 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 995 1,000 0 12,700 12,689,000 4 1.111 1,000 T/J 389,500 995 B 800 293 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 350 J 5,400 234 B 5,000 294 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---2 492 505 480 480 -12 417,900 207,035,200 42 68.571 494 J 13,500 480 T/B 100,000 296 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 4,770 4,800 4,720 4,720 -50 53,600 255,193,000 51 4,104.348 4,730 J 800 4,710 B 7,100 298 SMAR Smart Tbk. --U1---2 3,650 3,590 3,520 3,520 -130 500 1,780,000 5 1,163.021 3,590 J 100 3,550 B 100 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 103 106 92 102 -1 41,200 4,110,500 15 12.923 102 T/J 7,200 93 B 3,800 300 SMMT Golden Eagle Energy Tbk. --U2---2 99 99 96 99 0 230,000 22,530,000 4 231.611 99 T/J 107,800 90 B 25,000 301 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---2 444 498 376 442 -2 43,100 19,492,400 58 160.145 444 J 158,700 380 B 4,000 303 SOTS Satria Mega Kencana Tbk. --U9---2 234 234 232 232 -2 200 46,600 2 140.606 230 J 29,600 180 B 200 304 SPTO Surya Pertiwi Tbk. --S9K--2 795 825 750 825 30 61,200 48,523,000 17 71.121 850 J 500 825 T/B 15,700 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 304 316 294 298 -6 35,893,000 10,942,435,000 2,339 169.339 300 J 74,000 298 T/B 440,600 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,500 3,500 3,450 3,460 -40 45,300 157,595,000 13 62.909 3,500 J 80,400 3,460 T/B 1,500 307 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 496 J 95,000 382 B 300 308 STTP Siantar Top Tbk. --U5---2 10,000 0 0 10,000 0 0 0 0 5,909.118 9,925 J 100 8,100 B 200 309 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 3,650 J 100 0 B 0 311 SURE Super Energy Tbk. --U2---2 2,980 2,980 2,970 2,980 0 3,700 10,993,000 6 1,922.581 2,980 T/J 32,900 2,970 B 100 312 SWAT Sriwahana Adityakarta Tbk. --U3---2 80 82 75 80 0 1,008,600 78,841,700 108 50.000 81 J 38,800 80 T/B 142,900 313 TALF Tunas Alfin Tbk. --U3---2 244 0 0 244 0 0 0 0 61.772 284 J 100 184 B 5,000 314 TAMA Lancartama Sejati Tbk. --U6---2 414 426 372 372 -42 20,621,900 8,293,106,200 1,514 212.571 372 T/J 12,200 370 B 535,400 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 93 105 78 85 -8 63,597,100 6,333,886,400 821 776.610 85 T/J 23,700 83 B 50,000 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 765 785 760 785 20 13,400 10,247,500 7 111.348 825 J 200 760 B 400 317 TCPI Transcoal Pacific Tbk. --U7---2 7,100 7,125 6,550 6,550 -550 6,448,300 44,907,922,500 5,026 4,746.377 6,550 T/J 300 6,500 B 7,900 318 TEBE Dana Brata Luhur Tbk. --U7---2 1,765 1,765 1,750 1,750 -15 269,200 472,920,500 111 159.817 1,755 J 7,700 1,750 T/B 27,500 319 TFAS Telefast Indonesia Tbk. --U9---2 111 112 105 109 -2 54,700 5,807,300 25 60.556 109 T/J 284,900 103 B 5,000 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 0 0 362 0 0 0 0 82.034 400 J 200 362 B 1,600 321 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,400 J 400 5,250 B 1,000 322 TIFA Tifa Finance Tbk. --U8---2 214 214 202 214 0 75,500 15,397,600 6 107.000 214 T/J 20,000 202 B 42,800 323 TIRA Tira Austenite Tbk --U9---2 234 0 0 234 0 0 0 0 105.021 266 J 92,600 234 B 100 324 TMPO Tempo Intimedia Tbk. --U9---2 160 0 0 160 0 0 0 0 55.582 160 J 36,300 130 B 200 325 TNCA Trimuda Nuansa Citra Tbk. --M7---2 228 228 228 228 0 14,100 3,214,800 2 152.000 266 J 1,500 228 T/B 10,900 326 TOTO Surya Toto Indonesia Tbk. --U3---2 246 244 238 240 -6 74,600 17,919,200 34 778.538 244 J 2,500 240 T/B 21,200 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,100 8,150 7,550 7,825 -275 4,574,300 35,433,860,000 1,337 1,809.604 7,825 T/J 25,400 7,725 B 100 328 TPMA Trans Power Marine Tbk. --U7---2 294 294 284 294 0 4,100 1,181,400 21 127.826 292 J 200 226 B 1,000 329 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---2 220 224 208 214 -6 12,514,300 2,719,426,400 742 107.000 214 T/J 220,700 208 B 41,400 331 TRIS Trisula International Tbk. --U4---2 298 298 296 296 -2 348,400 103,373,000 59 98.667 298 J 15,500 294 B 436,700 332 TRUK Guna Timur Raya Tbk. --S7---2 81 83 81 83 2 915,400 75,146,800 55 36.087 84 J 100,000 83 T/B 40,700 333 TRUS Trust Finance Indonesia Tbk --U8---2 288 0 0 288 0 0 0 0 338.824 284 J 12,200 216 B 500 334 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,420 3,410 3,410 3,410 -10 1,000 3,410,000 1 88.571 3,410 T/J 4,000 2,630 B 100 335 UNIT Nusantara Inti Corpora Tbk --U4---2 173 168 164 168 -5 300 49,800 3 4.170 168 T/J 900 163 B 100 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,970 1,970 1,965 1,970 0 42,900 84,512,500 13 164.167 1,970 T/J 42,200 1,965 B 4,300 337 VINS Victoria Insurance Tbk. --U8---2 111 111 106 106 -5 10,600 1,124,600 4 100.952 106 T/J 154,700 105 B 200 338 VRNA Verena Multi Finance Tbk. --U8---2 75 100 90 100 25 2,600 244,000 6 100.893 0 J 0 100 T/B 1,500 339 WAPO Wahana Pronatural Tbk. --U9---2 84 83 81 83 -1 11,400 928,400 9 47.429 83 T/J 200 80 B 1,100 340 WICO Wicaksana Overseas International Tbk. --U9---2 468 496 468 496 28 400 190,000 2 25.639 496 T/J 100 450 B 100 341 WOWS Ginting Jaya Energi Tbk. --U2---2 107 113 96 100 -7 17,617,600 1,840,801,100 1,423 22.222 101 J 90,300 100 T/B 163,400 342 YELO Yelooo Integra Datanet Tbk. --S9---2 50 51 50 50 0 5,051,700 252,622,600 159 13.298 50 T/J 762,000 0 B 0 343 YPAS Yanaprima Hastapersada Tbk --U3---2 133 134 134 134 1 500 67,000 1 24.587 0 J 0 179 B 21,000 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 220 J 10,000 196 B 2,000 345 ZBRA Zebra Nusantara Tbk --U9---2 50 51 50 50 0 174,800 8,740,200 21 28.960 50 T/J 10,000 0 B 0 346 ZINC Kapuas Prima Coal Tbk. --U2---2 344 348 336 340 -4 43,683,100 15,036,968,800 580 1,212.078 340 T/J 101,000 336 B 106,000 347 ZONE Mega Perintis Tbk. --U4---2 490 490 484 486 -4 60,200 29,371,000 36 163.087 484 J 7,700 482 B 2,700 Total 1,154,450,700 531,325,336,400 78,116 1,662,494,900 22,074,700 Jakarta, 27 February 2020 Trading Division