List of Securities Quotation Development Board: Date: Monday, 02 March 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 50 50 50 50 0 1,066,400 53,320,000 82 87.719 50 T/J 4,046,500 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 5,600 5,600 5,600 -1,375 100 560,000 1 1,278.483 6,950 J 200 5,625 B 300 3 ADES Akasha Wira International Tbk. --U5---2 825 870 805 845 20 15,300 12,572,500 14 43.896 850 J 2,000 820 B 8,200 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 426 450 424 446 20 327,200 139,218,600 26 405.455 426 J 4,000 424 B 20,100 5 AGRS Bank IBK Indonesia Tbk. --U8---2 155 0 0 155 0 0 0 0 140.909 155 J 5,500 122 B 4,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 52 50 51 0 25,600 1,304,300 20 192.286 52 J 19,500 51 T/B 9,800 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 1,953,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 0 0 368 0 0 0 0 48.543 366 J 11,300 278 B 3,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 294 320 290 312 18 796,600 242,479,800 30 156.000 312 T/J 100 274 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 480 474 440 468 -12 35,600 16,195,000 67 343.000 470 J 10,000 466 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 300 0 0 300 0 0 0 0 50.505 374 J 100 306 B 100 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 200 230 136 230 30 4,000 872,200 7 35.385 230 T/J 100 202 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 32,000 228 B 1,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 216 248 212 222 6 77,600 17,652,200 53 127.586 238 J 5,700 232 B 500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 368 400 300 398 30 324,600 106,606,000 172 310.938 398 T/J 5,700 390 B 10,000 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,270 2,270 2,240 2,270 0 115,500 259,777,000 65 119.474 2,270 T/J 700 2,250 B 1,800 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 16,700 835,000 5 125.000 50 T/J 20,729,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 130 150 130 150 20 2,100 275,000 2 9.603 150 T/J 1,000 121 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 610 700 0 13,500 9,011,500 23 744.554 705 J 2,300 700 T/B 100 21 APII Arita Prima Indonesia Tbk. --U9---2 218 200 200 200 -18 100 20,000 1 90.909 198 J 1,000 182 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---2 735 735 555 555 -180 127,700 77,072,500 50 37.000 555 T/J 1,493,900 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,800 1,580 1,800 200 48,700 82,264,000 38 762.712 1,800 T/J 3,000 1,600 B 100 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 0 263.356 438 J 1,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,200 3,200 3,050 3,110 -90 22,100 70,545,000 11 2,356.061 3,200 J 10,000 3,100 B 235,000 28 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 292 J 100 183 B 2,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 115 118 101 110 -5 300,800 33,150,300 26 73.333 118 J 2,400 110 T/B 6,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 274 282 266 280 6 14,122,300 3,893,539,000 882 266.667 282 J 125,700 280 T/B 9,000 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 1,990 J 600 1,835 B 500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 111,900 5,595,000 47 50.000 50 T/J 11,818,900 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 45,087,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 340 J 3,700 330 B 20,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 54 56 52 54 0 1,105,500 59,595,100 87 21.600 54 T/J 52,500 53 B 1,011,200 36 BALI Bali Towerindo Sentra Tbk. --U7---2 730 730 725 725 -5 52,200 37,855,000 7 906.250 725 T/J 63,000 720 B 50,000 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,000 150,000 5 33.333 50 T/J 59,165,500 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,110 1,145 1,110 1,145 35 400 451,000 2 141.234 1,105 J 1,000 1,000 B 100 39 BBHI Bank Harda Internasional Tbk. --U8---2 90 110 110 110 20 100 11,000 1 88.000 110 T/J 49,200 100 B 3,700 40 BBLD Buana Finance Tbk. --U8---2 344 0 0 344 0 0 0 0 136.711 430 J 200 282 B 3,500 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 700 35,000 3 45.455 50 T/J 1,359,200 0 B 0 43 BEEF Estika Tata Tiara Tbk. --S1---2 270 300 250 262 -8 1,154,300 312,056,000 377 77.059 268 J 100 262 T/B 12,600 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 13,700 685,000 8 217.306 50 T/J 385,631,100 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 755 785 760 785 30 210,800 163,342,000 56 523.333 785 T/J 57,200 765 B 13,600 46 BFIN BFI Finance Indonesia Tbk. --S8---2 452 470 446 450 -2 612,500 280,495,200 119 2,306.037 450 T/J 3,100 448 B 15,000 47 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 132,100 6,605,000 15 48.544 50 T/J 5,911,600 0 B 0 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 181 J 14,000 128 B 500 49 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 185,300 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 4,100 205,000 8 35.714 50 T/J 51,803,100 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,084,400 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 200 10,000 1 41.667 50 T/J 79,900 0 B 0 53 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 155 J 1,000 105 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 2,440 B 200 55 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 510 496 510 0 107,400 54,011,500 118 392.308 510 T/J 3,400 505 B 800 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 5,000 1,150,000 2 71.875 270 J 500 234 B 100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,600 80,000 2 0.172 50 T/J 75,506,500 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,555 1,560 0 38,800 60,441,500 20 1,514.563 1,560 T/J 36,100 1,555 B 1,000 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 228 228 196 228 0 101,100 21,035,600 64 130.286 228 T/J 100 222 B 200 60 BOLT Garuda Metalindo Tbk. --U4---2 810 0 0 810 0 0 0 0 147.273 810 J 12,600 780 B 5,300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 88 93 82 89 1 421,700 38,155,000 138 22.250 90 J 28,200 89 T/B 4,000 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 1,205 1,200 1,200 0 449,600 540,147,500 3 1,279.727 1,310 J 225,100 1,200 T/B 675,900 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 2,401,100 120,055,000 29 7.874 50 T/J 31,921,100 0 B 0 65 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,045 J 10,300 910 B 2,200 66 BSSR Baramulti Suksessarana Tbk. --U2---2 1,930 1,880 1,815 1,870 -60 900 1,674,500 9 95.897 1,875 J 1,000 1,805 B 200 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 0 500 25,000 1 383.083 50 T/J 40,574,900 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 160 206 180 180 20 2,000 367,000 5 601.142 180 T/J 169,300 170 B 300 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 950 1,150 945 1,095 145 13,700 14,019,500 15 185.593 1,095 T/J 27,500 975 B 100 71 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 45,892,100 2,294,605,000 197 2.902 50 T/J 332,596,900 0 B 0 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 88 92 87 90 2 1,218,100 110,543,200 56 69.231 88 J 9,900 76 B 5,000 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 51 50 50 -1 936,300 46,902,200 52 29.762 51 J 454,700 0 B 0 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 0 0 172 0 0 0 0 86.000 171 J 2,700 112 B 7,000 75 CASA Capital Financial Indonesia Tbk. --U8---2 400 408 312 408 8 61,100 24,790,600 21 745.382 408 T/J 46,300 400 B 8,500 76 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 555 J 100 482 B 100 77 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 224 236 212 232 8 1,918,000 435,645,200 225 92.800 232 T/J 29,600 224 B 40,100 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 59 62 50 57 -2 1,554,700 89,443,400 103 364.800 59 J 60,900 57 T/B 112,800 79 CINT Chitose Internasional Tbk. --U5---2 270 270 264 268 -2 20,000 5,340,200 8 81.212 270 J 400 264 B 3,900 80 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,875 1,705 1,875 -25 25,000 46,485,500 7 6,803.832 1,900 J 5,000 1,710 B 5,000 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 2,620 2,720 2,310 2,650 30 194,900 484,110,000 163 1,472.222 2,650 T/J 500 2,600 B 100 83 CLPI Colorpak Indonesia Tbk. --U9---2 715 725 700 720 5 7,900 5,563,500 9 360.000 715 J 6,300 695 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---2 310 324 234 236 -74 44,500 10,541,400 38 429.091 250 J 500 236 T/B 2,700 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 895 890 880 880 -15 4,800 4,248,000 10 444.444 915 J 6,200 880 T/B 100 88 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 5,224,100 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 120,000 6,000,000 3 40.000 50 T/J 12,878,800 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 6,000 300,000 3 16.667 50 T/J 5,486,800 0 B 0 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 570 575 510 570 0 8,143,300 4,378,060,000 1,273 456.000 570 T/J 73,000 550 B 20,000 92 CTTH Citatah Tbk. --U2---2 51 65 51 52 1 103,200 5,337,900 29 2.189 54 J 26,600 52 T/B 198,800 93 DADA Diamond Citra Propertindo Tbk. --U6---2 112 151 108 151 39 52,769,400 7,111,794,600 4,007 148.039 0 J 0 151 T/B 88,700 94 DAYA Duta Intidaya Tbk. --U9---2 280 308 282 282 2 1,500 440,200 7 157.454 296 J 4,900 274 B 100 95 DEAL Dewata Freightinternational Tbk. --U7---2 199 214 190 202 3 116,962,300 23,744,937,000 5,880 134.667 202 T/J 421,700 200 B 1,179,000 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,745 1,745 1,735 1,735 -10 4,000 6,960,500 8 3,482.397 1,735 T/J 300 1,730 B 800 97 DFAM Dafam Property Indonesia Tbk. --U9---2 384 388 380 380 -4 2,991,700 1,151,293,400 408 330.435 382 J 15,000 380 T/B 32,400 98 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 3 850.000 1,700 T/J 2,700 1,695 B 1,000 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,200 2,290 2,290 2,290 90 3,000 6,870,000 4 77.627 2,290 T/J 7,200 2,000 B 1,000 100 DKFT Central Omega Resources Tbk. --S2---2 118 118 100 106 -12 8,400,800 900,806,000 898 272.284 107 J 110,400 106 T/B 266,500 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 120 129 103 120 0 2,773,500 315,805,900 148 52.174 120 T/J 721,400 113 B 500,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,490 J 1,000 3,400 B 200 103 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---2 296 294 260 276 -20 69,500 18,913,400 53 184.000 278 J 1,500 264 B 300 105 EAST Eastparc Hotel Tbk. --S9---2 62 65 56 62 0 3,009,000 184,154,500 177 46.617 62 T/J 199,200 60 B 239,200 106 ECII Electronic City Indonesia Tbk. --U9---2 795 800 785 790 -5 49,700 39,317,000 12 19.506 795 J 74,900 760 B 100 107 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 1 80.000 200 T/J 9,000 160 B 1,000 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 3,500 175,000 6 4.169 50 T/J 17,766,900 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 2,250 2,240 1,705 2,240 -10 2,700 5,099,500 20 1,567.212 2,000 J 30,000 1,750 B 200 111 ERTX Eratex Djaja Tbk. --U4---2 140 0 0 140 0 0 0 0 59.420 136 J 25,100 100 B 17,000 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 153 157 152 155 2 1,205,400 188,174,800 216 95.092 156 J 11,000 155 T/B 60,100 113 FAST Fast Food Indonesia Tbk. --U9---2 1,145 1,130 995 1,100 -45 90,200 95,962,000 534 3,459.881 1,140 J 100 1,100 T/B 1,600 114 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 95 124 94 107 12 18,630,300 2,063,359,200 3,000 21.400 110 J 29,000 107 T/B 463,500 116 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,770 J 100 2,480 B 200 117 FITT Hotel Fitra International Tbk. --U9---2 58 66 52 62 4 725,300 44,884,000 110 60.784 64 J 1,100 62 T/B 1,100 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 580 J 500 354 B 1,200 119 FOOD Sentra Food Indonesia Tbk. --U5---2 58 65 50 55 -3 533,400 30,807,400 147 40.741 56 J 4,700 55 T/B 1,900 120 FORU Fortune Indonesia Tbk --U9---2 122 0 0 122 0 0 0 0 93.846 109 J 300 81 B 10,000 121 FPNI Lotte Chemical Titan Tbk. --U3---2 82 83 72 77 -5 792,300 60,282,400 91 23.356 79 J 100 77 T/B 1,740,800 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 109 100 109 5 155,200 15,521,800 6 99.091 109 T/J 1,500 100 B 25,500 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 55 58 53 55 0 513,200 28,438,400 344 34.375 55 T/J 55,800 53 B 41,000 124 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 366 J 50,000 320 B 11,300 125 GGRP Gunung Raja Paksi Tbk. --U3---2 380 380 370 370 -10 8,700 3,229,000 5 44.048 400 J 1,200 370 T/B 7,300 126 GLOB Global Teleshop Tbk. --U9---2 330 346 346 346 16 200 69,200 1 30.087 330 J 3,400 258 B 5,100 127 GLVA Galva Technologies Tbk. --U9---2 260 258 242 258 -2 129,000 32,102,800 45 114.159 256 J 100 244 B 23,200 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 19,000 19,000 19,000 1,300 500 9,500,000 3 3,304.348 19,000 T/J 100 14,200 B 100 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 202 0 0 202 0 0 0 0 119.527 222 J 200 153 B 5,000 130 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 9.413 112 J 100 81 B 500 132 GTBO Garda Tujuh Buana Tbk --U2---2 100 100 90 100 0 6,700 613,000 5 86.957 98 J 100 95 B 3,000 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 5,453,800 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 183 174 170 170 -13 19,900 3,443,300 10 154.545 178 J 400 170 T/B 46,200 135 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---2 905 920 905 905 0 56,617,800 51,723,872,000 284 861.905 915 J 700 905 T/B 173,500 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 38,957,800 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 350 378 350 378 28 43,100 16,205,000 7 26.723 380 J 25,000 340 B 3,000 139 ICON Island Concepts Indonesia Tbk. --U9---2 67 66 59 61 -6 71,300 4,358,100 20 117.092 62 J 23,000 61 T/B 5,000 140 IFSH Ifishdeco Tbk. --U2---2 460 448 442 442 -18 600 265,800 2 100.455 440 J 700 358 B 1,000 141 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---2 145 149 145 145 0 105,600 15,354,500 32 120.833 146 J 900 145 T/B 41,900 143 IKBI Sumi Indo Kabel Tbk. --U4---2 240 0 0 240 0 0 0 0 21.765 288 J 500 204 B 600 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,075 1,070 1,070 -10 249,600 267,568,000 20 281.579 1,075 J 118,400 1,070 T/B 1,200 145 INAI Indal Aluminium Industry Tbk. --U3---2 386 390 390 390 4 1,300 507,000 3 142.387 390 T/J 31,600 384 B 100 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 2,200 110,000 2 40.650 50 T/J 1,930,000 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 83 67 76 0 464,300 35,168,100 192 69.091 77 J 2,500 76 T/B 300 148 INDX Tanah Laut Tbk --U9---2 50 57 50 57 7 15,200 833,600 16 4.560 57 T/J 4,800 51 B 32,400 149 INOV Inocycle Technology Group Tbk. --M3---2 298 298 290 290 -8 123,100 36,069,400 27 116.000 296 J 40,000 290 T/B 41,700 150 INPP Indonesian Paradise Property Tbk. --U9---2 925 0 0 925 0 0 0 0 880.952 875 J 1,600 805 B 100 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,820 3,820 3,810 3,820 0 21,500 81,917,000 15 1,384.058 3,820 T/J 10,300 3,800 B 100 152 INRU Toba Pulp Lestari Tbk. --U3---2 650 810 700 810 160 1,100 781,000 3 8.223 750 J 600 600 B 1,000 153 INTA Intraco Penta Tbk. --U9---2 450 440 436 438 -12 400 175,200 3 308.753 446 J 2,500 438 T/B 2,300 154 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 200 J 45,500 0 B 0 155 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 454 478 434 456 2 871,300 393,274,800 526 27.805 456 T/J 113,000 450 B 200,000 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 159 160 146 150 -9 207,800 31,243,500 48 39.474 150 T/J 24,000 146 B 1,000 157 IRRA Itama Ranoraya Tbk. --U9---2 625 625 580 605 -20 4,304,300 2,619,294,000 513 161.765 605 T/J 98,300 600 B 16,400 158 ITIC Indonesian Tobacco Tbk. --U5---2 1,790 1,800 1,490 1,780 -10 14,540,600 23,947,281,000 6,070 809.091 1,780 T/J 195,100 1,750 B 200 159 ITMA Sumber Energi Andalan Tbk. --U9---2 268 272 250 260 -8 159,500 39,977,600 24 74.820 260 T/J 3,200 250 B 17,000 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,380 1,380 1,340 1,340 -40 6,034,800 8,219,509,000 57 544.715 1,350 J 4,400 1,340 T/B 400 161 JAYA Armada Berjaya Trans Tbk. --U7---2 79 79 73 78 -1 546,400 40,897,700 89 27.083 78 T/J 35,000 74 B 17,100 162 JECC Jembo Cable Company Tbk. --U4---2 6,575 0 0 6,575 0 0 0 0 498.314 6,400 J 51,900 5,525 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 500 25,000 1 35.714 50 T/J 145,676,300 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 550 394 550 25 1,200,200 630,094,400 3 311.986 525 J 10,000 500 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---2 500 590 540 590 90 200 113,000 2 421.429 560 J 900 545 B 200 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,030 J 100 705 B 1,000 168 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 950 955 -30 482,600 467,948,500 56 2,122.222 955 T/J 92,000 950 B 48,400 169 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 8.464 50 T/J 184,500 0 B 0 170 KAYU Darmi Bersaudara Tbk. --U9---2 50 53 50 50 0 2,751,000 139,885,700 252 33.333 51 J 139,000 50 T/B 1,242,300 171 KBLM Kabelindo Murni Tbk. --U4---2 260 0 0 260 0 0 0 0 8.667 258 J 3,800 242 B 100 172 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 350 J 10,000 210 B 500 173 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---2 915 925 900 910 -5 6,800 6,152,000 13 227.500 910 T/J 5,900 900 B 14,000 175 KEJU Mulia Boga Raya Tbk. --U5---2 815 850 795 830 15 135,600 110,316,000 50 110.667 830 T/J 11,300 800 B 6,200 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 31,100 1,555,000 5 1.818 50 T/J 555,900 0 B 0 177 KIOS Kioson Komersial Indonesia Tbk. --U9---2 296 0 0 296 0 0 0 0 98.667 294 J 1,300 224 B 100 178 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,990 1,985 1,800 1,930 -60 14,500 28,215,000 16 955.446 1,780 J 200 1,710 B 100 179 KMTR Kirana Megatara Tbk. --U3---2 240 250 250 250 10 500 125,000 2 54.585 250 T/J 87,100 240 B 4,200 180 KOIN Kokoh Inti Arebama Tbk --U9---2 140 0 0 140 0 0 0 0 94.706 138 J 1,600 99 B 20,500 181 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,100 452 B 1,200 182 KOPI Mitra Energi Persada Tbk. --U7---2 605 0 0 605 0 0 0 0 153.165 605 J 12,900 600 B 8,300 183 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 62,600 3,130,000 23 29.762 50 T/J 1,097,700 0 B 0 184 KPIG MNC Land Tbk. --S9---2 122 124 117 124 2 1,180,600 144,691,400 94 266.822 124 T/J 256,700 123 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 1,200 1,490 B 300 186 LAND Trimitra Propertindo Tbk. --U6---2 610 600 458 458 -152 91,900 45,418,900 99 117.436 490 J 200 458 T/B 3,900 187 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,393,700 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---2 336 338 336 338 2 19,000 6,386,000 2 162.500 336 J 35,000 294 B 20,000 190 LMAS Limas Indonesia Makmur Tbk --U9---2 58 76 50 62 4 10,265,700 684,812,100 1,449 19.486 63 J 100 62 T/B 97,500 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 87 87 87 0 100 8,700 1 12.695 87 T/J 9,900 67 B 100 192 LMSH Lionmesh Prima Tbk. --U3---2 157 0 0 157 0 0 0 0 21.806 0 J 0 180 B 2,800 193 LPIN Multi Prima Sejahtera Tbk --U4---2 198 198 198 198 0 1,500 297,000 1 90.316 242 J 100 190 B 200 194 LPLI Star Pacific Tbk --U9---2 53 53 50 53 0 41,500 2,098,200 14 1.635 53 T/J 5,000 51 B 79,400 195 LPPS Lippo Securities Tbk. --U8---2 74 73 68 73 -1 5,300 373,700 9 4.958 71 J 5,000 70 B 3,300 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 168 0 0 168 0 0 0 0 18.667 160 J 1,000 132 B 100 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 430 515 430 505 75 18,247,300 8,807,206,000 5,949 176.573 510 J 332,000 505 T/B 20,100 198 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 57,878,000 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,490 3,480 3,480 3,480 -10 2,200 7,656,000 2 165.714 3,480 T/J 22,900 3,410 B 700 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 500 750,000 1 89.286 1,500 T/J 600 1,400 B 12,000 202 MARI Mahaka Radio Integra Tbk. --S9---2 168 0 0 168 0 0 0 0 224.000 166 J 99,900 0 B 0 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,795 1,820 1,730 1,775 -20 63,700 111,103,000 47 136.538 1,770 J 200 1,740 B 100 204 MCAS M Cash Integrasi Tbk. --U9---2 1,800 1,785 1,740 1,760 -40 564,400 993,307,000 21 127.076 1,760 T/J 10,000 1,750 B 300 205 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,305 1,305 1,195 1,235 -70 55,801,200 68,754,892,500 4,926 322.041 1,235 T/J 450,300 1,230 B 730,900 206 MDKI Emdeki Utama Tbk. --U3---2 174 175 170 175 1 59,400 10,173,000 15 40.953 175 T/J 600 171 B 5,000 207 MERK Merck Tbk. --U5---2 1,925 1,965 1,860 1,965 40 16,800 31,763,500 35 5,181.006 1,965 T/J 300 1,905 B 700 208 MFIN Mandala Multifinance Tbk. --U8---2 1,225 1,245 1,220 1,240 15 72,700 90,111,500 6 1,271.795 1,240 T/J 430,000 1,210 B 100 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 394 398 300 398 4 10,300 3,330,000 16 199.000 388 J 1,000 330 B 200 210 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---2 330 350 328 350 20 30,900 10,279,600 25 71.429 350 T/J 7,500 330 B 500 212 MIDI Midi Utama Indonesia Tbk. --U9---2 1,255 1,250 1,250 1,250 -5 249,800 312,250,000 2 454.545 1,400 J 500,000 1,250 T/B 200 213 MINA Sanurhasta Mitra Tbk. --U9---2 50 63 50 52 2 17,611,800 978,070,700 1,603 247.619 53 J 396,100 52 T/B 136,600 214 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,566,500 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 0 235,000 11,750,000 12 125.000 50 T/J 12,158,200 0 B 0 217 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 16,000 16,000 16,000 -125 400 6,400,000 1 761.905 16,000 T/J 2,700 13,050 B 100 218 MLIA Mulia Industrindo Tbk --U3---2 565 575 540 565 0 8,063,100 4,526,213,500 370 94.363 565 T/J 72,000 560 B 1,500 219 MMLP Mega Manunggal Property Tbk. --S6---2 164 169 164 164 0 207,900 34,325,500 20 28.034 164 T/J 200 163 B 100 220 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,030 1,030 1,030 30 15,000 15,450,000 3 177.586 1,030 T/J 5,900 800 B 10,000 221 MPOW Megapower Makmur Tbk. --U7---2 59 60 55 59 0 91,400 5,156,100 70 29.500 58 J 400 56 B 100 222 MPRO Maha Properti Indonesia Tbk. --U6---2 780 820 750 800 20 3,400 2,733,500 12 727.273 800 T/J 100 750 B 1,000 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,750 J 500 4,920 B 100 224 MSIN MNC Studios International Tbk. --M9---2 388 386 372 374 -14 201,300 75,414,000 62 74.800 374 T/J 88,500 372 B 7,900 225 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 118,832,200 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---2 220 200 175 176 -44 3,200 573,900 9 45.100 192 J 200 176 T/B 1,300 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 54 58 51 56 2 28,800 1,544,000 15 56.000 57 J 2,000 56 T/B 4,000 230 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 1,060 1,105 1,040 1,100 40 42,142,700 44,780,026,000 1,270 1,067.961 1,105 J 18,000 1,090 B 11,900 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 131 130 131 1 9,800 1,276,000 3 77.976 147 J 10,000 131 T/B 12,500 235 NFCX NFC Indonesia Tbk. --U9---2 2,590 2,580 2,580 2,580 -10 1,000 2,580,000 2 139.459 2,580 T/J 27,600 2,500 B 200 236 NICK Charnic Capital Tbk. --U9---2 342 338 338 338 -4 200 67,600 1 169.000 336 J 31,300 270 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---2 144 143 140 142 -2 260,500 36,615,100 22 135.238 142 T/J 33,100 130 B 500 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 71,811,200 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 360 360 312 330 -30 9,765,100 3,119,894,400 51 173.684 416 J 100 330 T/B 1,300 241 OCAP Onix Capital Tbk. --U9---2 155 0 0 155 0 0 0 0 77.500 154 J 2,000 0 B 0 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 98 103 96 101 3 52,800 5,388,900 8 252.696 101 T/J 37,700 96 B 1,300 243 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 850 J 100 570 B 200 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 80 83 79 79 -1 561,500 44,715,300 43 58.519 80 J 16,700 79 T/B 59,700 245 PALM Provident Agro Tbk. --U1---2 168 0 0 168 0 0 0 0 45.918 199 J 100 180 B 2,600 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 91 85 85 85 -6 3,200 272,000 4 78.704 89 J 5,000 84 B 1,500 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 246 272 185 204 -42 92,900 18,550,300 52 136.000 202 J 1,700 186 B 400 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 820 0 0 820 0 0 0 0 410.000 800 J 4,400 615 B 200 249 PEGE Panca Global Kapital Tbk. --U9---2 149 149 144 145 -4 20,700 3,001,000 7 313.270 145 T/J 85,500 144 B 900 250 PEHA Phapros Tbk. --U5---2 900 940 870 870 -30 17,300 15,566,000 34 72.621 870 T/J 8,200 865 B 600 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 310 300 310 10 200 61,000 2 413.333 310 T/J 1,100 228 B 100 252 PICO Pelangi Indah Canindo Tbk --U3---2 545 545 440 472 -73 57,200 27,687,000 79 72.615 472 T/J 5,000 470 B 1,300 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 2,500 125,000 1 12.500 50 T/J 1,275,600 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---2 119 123 119 119 0 1,743,800 207,583,500 53 95.200 123 J 43,400 119 T/B 315,200 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 200 236 B 2,000 257 POLA Pool Advista Finance Tbk. --U8---2 50 55 50 54 4 224,700 11,300,900 10 40.000 53 J 5,000 0 B 0 258 POLI Pollux Investasi Internasional Tbk. --U6---2 1,240 1,220 1,170 1,205 -35 900 1,090,000 5 73.700 1,220 J 500 1,165 B 200 259 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,190 J 4,500 1,660 B 200 260 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 101,300 5,065,000 5 0.429 50 T/J 783,800 0 B 0 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 110,500 5,525,000 8 31.736 50 T/J 41,596,900 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 0 0 500 0 0 0 0 93.458 590 J 100 500 B 20,000 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 15,600 780,000 3 33.333 50 T/J 14,529,600 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 745 770 745 755 10 1,128,900 855,503,000 135 50.333 755 T/J 225,400 750 B 50,500 265 PRIM Royal Prima Tbk. --U9---2 310 310 308 310 0 1,100 339,000 3 62.000 310 T/J 30,200 288 B 200 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 214 218 202 208 -6 82,572,900 17,287,079,000 2,672 674.821 210 J 2,473,200 208 T/B 723,400 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 0 0 180 0 0 0 0 18.000 179 J 3,000 135 B 700 268 PSGO Palma Serasih Tbk. --U1---2 112 110 99 99 -13 900 90,200 2 94.286 110 J 152,100 99 T/B 100 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,936,800 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 780 755 705 710 -70 29,700 21,424,500 20 109.231 755 J 1,200 710 T/B 48,000 271 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,610 B 100 272 PURA Putra Rajawali Kencana Tbk. --U7---2 143 155 130 142 -1 4,506,100 634,579,200 2,596 135.238 143 J 50,000 141 B 11,200 273 PYFA Pyridam Farma Tbk --U5---2 181 180 180 180 -1 200 36,000 1 176.401 178 J 12,200 151 B 100 274 REAL Repower Asia Indonesia Tbk. --U6---2 64 86 54 83 19 87,312,700 6,585,085,600 7,295 83.000 83 T/J 2,060,300 82 B 1,000 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 270 270 240 240 -30 214,600 52,508,600 49 98.341 254 J 500 240 T/B 26,900 276 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---2 464 464 460 464 0 427,900 197,700,000 63 284.663 464 T/J 83,800 460 B 500 278 RODA Pikko Land Development Tbk. --U6---2 53 53 50 50 -3 4,033,600 205,994,400 98 79.834 51 J 10,000 50 T/B 5,030,200 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 190 185 160 160 -30 154,400 27,799,200 13 64.000 180 J 500 160 T/B 201,100 280 SAFE Steady Safe Tbk --U7---2 199 200 198 199 0 219,000 43,605,200 53 20.035 200 J 10,000 191 B 10,000 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 160 185 150 150 -10 620,800 99,702,200 37 187.500 180 J 9,100 150 T/B 104,700 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 155,600 710 B 1,100 283 SATU Kota Satu Properti Tbk. --U6---2 50 54 50 53 3 46,000 2,302,400 11 45.299 53 T/J 4,300 50 B 278,400 284 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 0 408,000 20,400,000 14 27.536 50 T/J 4,922,100 0 B 0 287 SFAN Surya Fajar Capital Tbk. --U9---2 875 880 875 880 5 54,600 47,776,000 17 468.085 880 T/J 9,600 875 B 1,100 288 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,400 J 48,900 3,600 B 100 289 SHIP Sillo Maritime Perdana Tbk. --U7---2 720 725 720 720 0 307,400 221,413,000 61 514.286 720 T/J 4,000 715 B 5,200 290 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---2 650 810 650 810 160 1,200 796,000 2 750.000 800 J 600 790 B 200 292 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 431,500 825 B 1,000 293 SKBM Sekar Bumi Tbk. --U5---2 300 300 300 300 0 400 120,000 1 260.870 364 J 1,000 300 T/B 500 294 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---2 482 500 476 490 8 252,100 123,772,000 26 70.000 498 J 200 490 T/B 59,900 296 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 4,680 4,800 4,670 4,670 -10 22,100 104,691,000 28 4,060.870 4,690 J 600 4,670 T/B 400 298 SMAR Smart Tbk. --U1---2 3,410 3,630 3,450 3,540 130 600 2,132,000 6 1,169.629 3,610 J 1,000 3,460 B 600 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 100 76 100 0 300 27,400 3 12.670 100 T/J 24,600 81 B 3,200 300 SMMT Golden Eagle Energy Tbk. --U2---2 95 115 107 108 13 6,300 684,100 6 252.667 105 J 28,800 87 B 1,500 301 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---2 438 418 376 410 -28 15,700 6,202,800 20 148.551 410 T/J 9,600 378 B 100 303 SOTS Satria Mega Kencana Tbk. --U9---2 224 216 216 216 -8 100 21,600 1 130.909 210 J 2,900 0 B 0 304 SPTO Surya Pertiwi Tbk. --S9K--2 825 800 795 795 -30 38,400 30,648,500 25 68.534 815 J 8,800 795 T/B 2,000 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 270 296 268 290 20 36,870,500 10,423,204,800 2,349 164.793 290 T/J 1,370,200 288 B 655,100 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,300 3,400 3,290 3,400 100 14,100 46,553,000 17 61.818 3,400 T/J 900 3,310 B 200 307 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 494 J 40,000 382 B 300 308 STTP Siantar Top Tbk. --U5---2 8,000 6,400 6,400 6,400 -1,600 900 5,760,000 6 3,781.835 6,400 T/J 200 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 3,020 B 100 311 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 82 80 75 75 -7 2,480,300 188,712,000 85 46.875 79 J 124,800 75 T/B 754,500 313 TALF Tunas Alfin Tbk. --U3---2 258 0 0 258 0 0 0 0 65.316 260 J 100 197 B 2,000 314 TAMA Lancartama Sejati Tbk. --U6---2 366 428 366 424 58 18,380,600 7,260,962,400 1,959 242.286 424 T/J 328,600 422 B 239,900 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 95 121 97 110 15 68,777,900 7,232,500,200 2,459 1,005.025 110 T/J 388,600 106 B 41,300 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 760 795 760 795 35 5,200 3,955,500 2 112.766 795 T/J 400 710 B 200 317 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,725 6,275 6,300 -250 7,402,500 47,394,852,500 7,272 4,565.217 6,300 T/J 600 6,275 B 10,000 318 TEBE Dana Brata Luhur Tbk. --S7---2 1,740 1,750 1,745 1,745 5 281,400 491,266,500 143 159.361 1,745 T/J 8,900 1,740 B 58,900 319 TFAS Telefast Indonesia Tbk. --U9---2 100 118 99 115 15 89,600 9,365,600 27 63.889 115 T/J 25,700 101 B 10,000 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 330 330 330 -32 100 33,000 1 74.782 0 J 0 332 B 5,600 321 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,500 J 100 5,000 B 200 322 TIFA Tifa Finance Tbk. --U8---2 218 216 202 202 -16 300 63,400 3 101.000 216 J 19,800 202 T/B 35,500 323 TIRA Tira Austenite Tbk --U9---2 258 274 242 274 16 30,100 7,718,800 23 122.973 272 J 57,800 224 B 100 324 TMPO Tempo Intimedia Tbk. --U9---2 160 0 0 160 0 0 0 0 55.582 158 J 100 104 B 2,000 325 TNCA Trimuda Nuansa Citra Tbk. --U7---2 228 0 0 228 0 0 0 0 152.000 228 J 8,000 0 B 0 326 TOTO Surya Toto Indonesia Tbk. --U3---2 220 242 222 242 22 400 94,800 2 785.026 242 T/J 800 226 B 100 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,000 8,025 7,775 7,900 -100 1,899,500 14,959,025,000 849 1,826.949 7,900 T/J 151,400 7,875 B 5,000 328 TPMA Trans Power Marine Tbk. --U7---2 294 0 0 294 0 0 0 0 127.826 290 J 200 226 B 3,000 329 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---2 190 199 187 191 1 8,312,800 1,590,169,000 706 95.500 192 J 17,500 188 B 10,700 331 TRIS Trisula International Tbk. --U4---2 296 288 288 288 -8 10,400 2,995,200 8 96.000 296 J 102,300 288 T/B 66,800 332 TRUK Guna Timur Raya Tbk. --U7---2 81 81 79 79 -2 813,300 64,960,700 23 34.348 80 J 300 79 T/B 98,300 333 TRUS Trust Finance Indonesia Tbk --U8---2 288 360 350 350 62 200 71,000 2 411.765 320 J 1,000 220 B 100 334 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,410 3,400 3,400 3,400 -10 1,100 3,740,000 2 88.312 3,400 T/J 9,000 3,390 B 100 335 UNIT Nusantara Inti Corpora Tbk --U4---2 171 190 190 190 19 100 19,000 1 4.716 179 J 100 139 B 100 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,010 2,010 1,995 2,000 -10 7,900 15,798,000 6 166.667 2,000 T/J 82,700 1,990 B 1,400 337 VINS Victoria Insurance Tbk. --U8---2 103 110 96 102 -1 13,400 1,343,100 14 97.143 102 T/J 69,200 96 B 700 338 VRNA Verena Multi Finance Tbk. --U8---2 120 120 120 120 0 100 12,000 1 121.071 118 J 300 81 B 5,500 339 WAPO Wahana Pronatural Tbk. --U9---2 80 81 80 80 0 26,400 2,114,000 2 45.714 85 J 2,000 80 T/B 900 340 WICO Wicaksana Overseas International Tbk. --U9---2 496 492 420 420 -76 900 408,400 9 21.711 460 J 200 428 B 100 341 WOWS Ginting Jaya Energi Tbk. --U2---2 101 105 95 99 -2 7,219,100 722,437,300 994 22.000 99 T/J 92,200 98 B 42,600 342 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 351,100 17,555,000 23 13.298 50 T/J 880,200 0 B 0 343 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 181 B 2,000 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 220 200 200 200 -20 100 20,000 1 94.884 199 J 15,900 196 B 2,000 345 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 9,400 470,000 3 28.960 50 T/J 134,500 0 B 0 346 ZINC Kapuas Prima Coal Tbk. --U2---2 318 318 280 296 -22 40,378,700 12,432,262,400 577 1,055.221 296 T/J 3,082,100 294 B 14,700 347 ZONE Mega Perintis Tbk. --U4---2 368 460 430 450 82 3,300 1,441,000 8 151.007 450 T/J 6,900 396 B 1,000 Total 927,696,100 403,026,735,400 76,830 1,723,563,000 19,640,000 Jakarta, 02 March 2020 Trading Division