List of Securities Quotation Development Board: Date: Tuesday, 03 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 58 50 55 5 59,650,800 3,206,915,500 3,632 96.491 55 T/J 705,100 54 B 74,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 5,600 5,600 5,600 0 100 560,000 1 1,278.483 6,700 J 200 4,480 B 100 3 ADES Akasha Wira International Tbk. --U5---2 845 885 845 880 35 22,700 19,973,000 10 45.714 880 T/J 2,400 845 B 300 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 446 448 426 448 2 477,100 203,326,600 34 407.273 444 J 4,600 426 B 25,300 5 AGRS Bank IBK Indonesia Tbk. --U8---2 155 154 138 138 -17 27,200 3,883,600 15 125.455 152 J 300 140 B 300 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 52 51 51 0 42,500 2,171,000 21 192.286 52 J 59,600 51 T/B 400 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 75.893 50 T/J 1,503,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 0 0 368 0 0 0 0 48.543 368 J 1,000 280 B 200 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 312 324 252 296 -16 750,700 216,721,400 60 148.000 294 J 100 276 B 500 11 ALDO Alkindo Naratama Tbk. --U3---2 468 480 446 462 -6 5,300 2,457,800 35 338.603 462 T/J 17,600 442 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 300 300 300 300 0 700 210,000 3 50.505 370 J 5,300 300 T/B 200 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 230 244 222 244 14 300 71,000 3 37.538 244 T/J 100 220 B 1,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 296 J 1,000 228 B 1,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 222 246 220 240 18 66,100 15,709,400 51 137.931 244 J 3,000 240 T/B 3,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 398 340 380 -18 56,300 20,743,000 38 296.875 380 T/J 9,000 376 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,270 2,300 2,290 2,300 30 152,600 349,957,000 78 121.053 2,300 T/J 3,000 2,290 B 18,700 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 19,800 990,000 12 125.000 50 T/J 18,206,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 150 150 150 150 0 1,100 165,000 3 9.603 150 T/J 3,900 126 B 4,800 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 625 700 0 14,800 9,947,000 15 744.554 715 J 5,000 695 B 109,900 21 APII Arita Prima Indonesia Tbk. --U9---2 200 220 204 218 18 5,700 1,202,800 11 99.091 216 J 10,300 160 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---2 555 640 555 615 60 29,700 18,194,000 12 41.000 620 J 10,000 615 T/B 17,700 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,800 1,800 1,800 1,800 0 22,000 39,600,000 10 762.712 1,800 T/J 2,700 1,650 B 400 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---2 454 434 434 434 -20 300 130,200 3 251.755 434 T/J 1,400 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,110 3,700 3,200 3,200 90 12,700 42,200,000 7 2,424.242 3,500 J 6,000 3,200 T/B 4,700 28 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 288 J 1,000 183 B 2,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 119 109 119 9 337,300 39,828,000 46 79.333 120 J 3,100 119 T/B 49,700 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 280 310 280 306 26 30,526,000 8,963,125,400 2,102 291.429 306 T/J 43,400 304 B 612,400 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 1,990 J 500 1,830 B 500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 7,431,000 371,550,000 226 50.000 50 T/J 5,609,300 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 46,437,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 320 350 0 11,600 3,970,400 14 258.045 362 J 100 348 B 107,100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 54 58 54 56 2 642,200 36,397,000 88 22.400 57 J 53,000 56 T/B 157,700 36 BALI Bali Towerindo Sentra Tbk. --U7---2 725 725 725 725 0 3,300 2,392,500 6 906.250 725 T/J 2,700 720 B 50,000 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 900 45,000 2 33.333 50 T/J 64,141,100 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,145 1,130 1,080 1,120 -25 500 549,000 3 138.151 1,115 J 1,400 1,090 B 200 39 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 107 110 0 60,100 6,534,200 10 88.000 110 T/J 21,000 104 B 4,000 40 BBLD Buana Finance Tbk. --U8---2 344 430 344 430 86 3,100 1,080,000 5 170.889 430 T/J 100 346 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 700 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 16,100 805,000 3 45.455 50 T/J 1,261,100 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 262 284 272 274 12 4,241,300 1,163,315,000 266 80.588 274 T/J 297,400 272 B 227,800 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,900 145,000 5 217.306 50 T/J 408,084,400 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 785 790 760 790 5 110,900 86,063,000 48 526.667 790 T/J 40,300 770 B 200 46 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 448 450 0 120,900 54,376,400 85 2,306.037 450 T/J 296,600 448 B 35,200 47 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 1,194,000 59,700,000 41 48.544 50 T/J 858,000 0 B 0 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 189 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 309,900 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,300 65,000 4 35.714 50 T/J 50,731,900 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,195,600 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 82,200 4,110,000 3 41.667 50 T/J 97,800 0 B 0 53 BKSW Bank QNB Indonesia Tbk. --U8---2 158 210 158 158 0 300 52,600 2 362.552 157 J 4,300 108 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---2 510 525 510 525 15 132,400 68,868,000 128 403.846 525 T/J 3,600 515 B 1,200 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 270 J 500 232 B 2,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 74,612,700 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,560 0 36,900 57,494,500 25 1,514.563 1,565 J 33,400 1,555 B 10,700 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 228 230 210 230 2 36,300 8,253,400 38 131.429 230 T/J 1,900 228 B 200 60 BOLT Garuda Metalindo Tbk. --U4---2 810 810 810 810 0 100 81,000 1 147.273 810 T/J 12,300 780 B 5,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 89 92 88 91 2 1,074,100 96,175,700 169 22.750 92 J 63,500 91 T/B 25,200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,310 J 225,500 1,190 B 306,000 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 0 198,300 9,915,000 24 7.874 50 T/J 33,622,400 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 1,870 1,820 1,780 1,820 -50 6,600 11,915,500 37 93.333 1,815 J 400 1,780 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 0 100 5,000 1 383.083 50 T/J 40,651,700 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 180 170 159 159 -21 175,600 29,847,300 16 531.009 163 J 100 159 T/B 10,200 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,095 1,250 1,125 1,185 90 20,700 24,395,000 16 200.847 1,185 T/J 18,300 975 B 100 71 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 8,002,800 400,140,000 135 2.902 50 T/J 327,144,000 0 B 0 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 90 91 82 83 -7 416,700 36,993,700 35 63.846 91 J 301,000 83 T/B 19,700 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 51 1 904,600 45,277,400 30 30.357 51 T/J 401,100 50 B 1,520,700 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 0 0 172 0 0 0 0 86.000 170 J 3,000 112 B 7,000 75 CASA Capital Financial Indonesia Tbk. --U8---2 408 408 368 408 0 18,100 7,250,800 33 745.382 408 T/J 95,500 400 B 204,500 76 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 476 B 100 77 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 232 238 228 234 2 1,483,700 342,319,000 124 93.600 234 T/J 957,000 230 B 159,900 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 57 61 50 59 2 1,965,900 115,953,000 82 377.600 60 J 107,000 58 B 38,300 79 CINT Chitose Internasional Tbk. --U5---2 268 282 268 280 12 77,800 21,592,800 18 84.848 280 T/J 100 270 B 500 80 CITA Cita Mineral Investindo Tbk. --U2---2 1,875 0 0 1,875 0 0 0 0 6,803.832 1,875 J 500 1,800 B 2,500 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 2,650 2,800 2,530 2,670 20 1,212,800 3,217,621,000 189 1,483.333 2,660 J 900 2,590 B 100 83 CLPI Colorpak Indonesia Tbk. --U9---2 720 720 700 720 0 10,400 7,370,000 11 360.000 720 T/J 8,500 700 B 3,500 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---2 236 274 254 268 32 300 79,600 3 487.273 256 J 1,300 192 B 2,000 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 895 870 895 15 17,200 15,211,500 7 452.020 900 J 8,100 870 B 200 88 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 13,769,600 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 13,981,800 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 51,600 2,580,000 5 16.667 50 T/J 5,118,400 0 B 0 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 570 625 525 625 55 9,259,800 5,292,601,000 1,053 500.000 625 T/J 107,900 620 B 2,500 92 CTTH Citatah Tbk. --U2---2 52 55 50 54 2 198,000 10,554,700 51 2.274 54 T/J 6,400 51 B 213,000 93 DADA Diamond Citra Propertindo Tbk. --U6---2 151 183 140 165 14 32,449,000 5,250,316,900 4,459 161.765 165 T/J 19,300 164 B 6,000 94 DAYA Duta Intidaya Tbk. --U9---2 282 282 282 282 0 100 28,200 1 157.454 298 J 200 226 B 100 95 DEAL Dewata Freightinternational Tbk. --U7---2 202 222 202 216 14 154,664,000 32,979,210,600 7,568 144.000 216 T/J 24,800 214 B 417,800 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,735 1,745 1,735 1,745 10 2,200 3,828,000 3 3,502.469 1,750 J 500 1,740 B 800 97 DFAM Dafam Property Indonesia Tbk. --U9---2 380 384 380 380 0 70,100 26,823,000 32 330.435 382 J 33,900 380 T/B 24,500 98 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,690 1,690 -10 2,400 4,073,500 3 845.000 1,700 J 1,500 1,690 T/B 900 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 2,340 2,340 2,340 50 100 234,000 1 79.322 2,290 J 6,600 1,720 B 300 100 DKFT Central Omega Resources Tbk. --M2---2 106 114 106 113 7 6,552,200 727,971,400 786 290.265 114 J 462,400 113 T/B 248,200 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 120 127 107 117 -3 15,805,900 1,810,211,300 608 50.870 117 T/J 167,700 116 B 560,000 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,350 3,000 3,350 -150 1,300 4,180,000 6 2,942.752 3,370 J 100 3,110 B 1,300 103 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 100 3,750 B 100 104 DWGL Dwi Guna Laksana Tbk. --U9---2 276 278 270 276 0 18,000 4,887,400 15 184.000 274 J 35,000 250 B 3,500 105 EAST Eastparc Hotel Tbk. --M9---2 62 67 58 60 -2 11,545,900 712,018,300 425 45.113 61 J 268,300 60 T/B 175,900 106 ECII Electronic City Indonesia Tbk. --U9---2 790 795 790 795 5 10,000 7,925,000 2 19.630 790 J 90,000 760 B 500 107 EMDE Megapolitan Developments Tbk. --U6---2 200 202 202 202 2 20,000 4,040,000 3 80.800 202 T/J 99,000 170 B 1,000 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 28,800 1,440,000 7 4.169 50 T/J 23,521,600 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 2,240 0 0 2,240 0 0 0 0 1,567.212 2,090 J 800 1,845 B 1,400 111 ERTX Eratex Djaja Tbk. --U4---2 140 0 0 140 0 0 0 0 59.420 137 J 6,800 93 B 20,200 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 163 156 162 7 4,645,100 742,212,300 676 99.387 162 T/J 3,200 161 B 109,700 113 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,120 1,090 1,100 0 67,600 74,378,000 60 3,459.881 1,145 J 100 1,100 T/B 11,900 114 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---2 107 129 110 128 21 9,770,600 1,179,739,500 1,423 25.600 128 T/J 250,100 127 B 417,400 116 FISH FKS Multi Agro Tbk. --U9---2 2,500 2,500 2,500 2,500 0 100 250,000 1 2,000.000 2,820 J 100 2,490 B 100 117 FITT Hotel Fitra International Tbk. --U9---2 62 64 58 59 -3 41,600 2,468,500 51 57.843 62 J 600 59 T/B 1,100 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 580 J 500 356 B 300 119 FOOD Sentra Food Indonesia Tbk. --U5---2 55 74 58 74 19 634,200 44,583,500 84 54.815 0 J 0 74 T/B 286,800 120 FORU Fortune Indonesia Tbk --U9---2 122 0 0 122 0 0 0 0 93.846 108 J 100 91 B 100 121 FPNI Lotte Chemical Titan Tbk. --U3---2 77 84 76 80 3 863,300 69,250,900 116 24.266 81 J 2,700 79 B 16,100 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 108 100 107 -2 103,000 11,103,400 6 97.273 107 T/J 28,600 102 B 1,000 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 55 58 54 57 2 1,043,300 58,260,500 687 35.625 57 T/J 100,300 56 B 52,300 124 GEMA Gema Grahasarana Tbk. --U9---2 370 366 366 366 -4 20,000 7,320,000 1 813.333 366 T/J 80,000 314 B 1,000 125 GGRP Gunung Raja Paksi Tbk. --U3---2 370 448 350 446 76 59,600 23,356,400 35 53.095 446 T/J 500 420 B 3,800 126 GLOB Global Teleshop Tbk. --U9---2 346 330 310 326 -20 2,800 908,800 11 28.348 328 J 4,300 292 B 200 127 GLVA Galva Technologies Tbk. --U9---2 258 260 250 256 -2 190,000 48,886,200 30 113.274 256 T/J 8,900 252 B 7,300 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,375 18,375 18,375 -625 200 3,675,000 1 3,195.652 18,375 T/J 300 15,200 B 100 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 202 222 222 222 20 200 44,400 1 131.361 224 J 900 180 B 2,000 130 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---2 117 117 117 117 0 100 11,700 1 9.413 111 J 500 82 B 100 132 GTBO Garda Tujuh Buana Tbk --U2---2 100 100 93 100 0 23,700 2,313,400 11 86.957 100 T/J 69,600 95 B 5,100 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,146,400 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 170 172 172 172 2 100 17,200 1 156.364 178 J 200 170 B 5,100 135 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---2 905 960 900 940 35 67,683,900 62,836,171,500 299 895.238 950 J 13,100 940 T/B 68,000 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 300 15,000 2 38.462 50 T/J 37,725,700 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 378 0 0 378 0 0 0 0 26.723 360 J 10,000 352 B 300 139 ICON Island Concepts Indonesia Tbk. --U9---2 61 74 60 65 4 31,100 1,915,400 20 124.770 65 T/J 97,300 61 B 2,000 140 IFSH Ifishdeco Tbk. --U2---2 442 500 442 480 38 15,200 7,493,400 18 109.091 480 T/J 9,700 340 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---2 145 151 145 148 3 298,500 44,167,900 73 123.333 150 J 100 148 T/B 60,700 143 IKBI Sumi Indo Kabel Tbk. --U4---2 240 0 0 240 0 0 0 0 21.765 260 J 500 234 B 600 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,070 1,070 0 212,400 227,514,500 32 281.579 1,070 T/J 118,800 1,065 B 2,400 145 INAI Indal Aluminium Industry Tbk. --U3---2 390 390 376 388 -2 9,100 3,530,400 19 141.657 388 T/J 13,900 386 B 100 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,593,000 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 86 75 79 3 679,200 54,419,800 209 71.818 79 T/J 6,400 77 B 10,200 148 INDX Tanah Laut Tbk --U9---2 57 57 56 57 0 5,000 283,000 5 4.560 56 J 900 52 B 100 149 INOV Inocycle Technology Group Tbk. --M3---2 290 326 290 306 16 770,100 229,214,400 71 122.400 306 T/J 90,800 300 B 39,700 150 INPP Indonesian Paradise Property Tbk. --U9---2 925 950 880 950 25 500 458,000 4 904.762 920 J 27,600 830 B 200 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,820 3,820 3,770 3,820 0 24,300 92,514,000 25 1,384.058 3,810 J 2,000 3,730 B 200 152 INRU Toba Pulp Lestari Tbk. --U3---2 810 0 0 810 0 0 0 0 8.223 760 J 3,000 610 B 100 153 INTA Intraco Penta Tbk. --U9---2 438 448 436 448 10 39,400 17,328,400 7 315.802 450 J 16,100 436 B 900 154 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 206 J 55,500 162 B 10,000 155 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 456 480 458 470 14 874,200 410,007,600 270 28.659 474 J 2,600 470 T/B 36,800 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 150 152 143 149 -1 28,200 4,226,600 34 39.211 152 J 30,900 149 T/B 1,900 157 IRRA Itama Ranoraya Tbk. --U9---2 605 640 605 635 30 2,630,100 1,640,873,000 716 169.786 635 T/J 29,800 630 B 23,300 158 ITIC Indonesian Tobacco Tbk. --U5---2 1,780 1,950 1,635 1,950 170 11,703,700 20,451,179,500 5,241 886.364 1,950 T/J 54,100 1,945 B 2,900 159 ITMA Sumber Energi Andalan Tbk. --U9---2 260 272 254 272 12 9,500 2,528,400 23 78.273 272 T/J 400 262 B 1,100 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,340 1,340 1,300 1,300 -40 3,775,800 5,010,842,000 50 528.455 1,300 T/J 173,900 1,295 B 4,100 161 JAYA Armada Berjaya Trans Tbk. --U7---2 78 77 73 77 -1 93,600 6,991,700 37 26.736 77 T/J 21,100 73 B 4,000 162 JECC Jembo Cable Company Tbk. --U4---2 6,575 0 0 6,575 0 0 0 0 498.314 6,500 J 2,200 5,275 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 133,063,300 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 525 550 0 25,100 13,302,500 7 311.986 550 T/J 100 505 B 5,000 165 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---2 590 550 450 450 -140 17,400 7,920,200 30 321.429 462 J 300 0 B 0 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 985 690 950 50 1,000 745,500 4 204.600 950 T/J 100 900 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 955 955 950 950 -5 142,200 135,740,000 8 2,111.111 955 J 126,800 950 T/B 29,800 169 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 150,500 7,525,000 6 8.464 50 T/J 459,100 0 B 0 170 KAYU Darmi Bersaudara Tbk. --U9---2 50 62 50 61 11 6,631,800 367,773,900 740 40.667 61 T/J 1,162,800 57 B 100,000 171 KBLM Kabelindo Murni Tbk. --U4---2 260 268 258 260 0 81,800 21,308,800 13 8.667 268 J 60,500 250 B 400 172 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 0 J 0 0 B 0 173 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---2 910 1,025 930 1,000 90 600 590,500 6 250.000 1,000 T/J 6,300 920 B 100 175 KEJU Mulia Boga Raya Tbk. --U5---2 830 830 800 805 -25 287,400 231,531,000 91 107.333 830 J 9,100 805 T/B 10,000 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,100 255,000 3 1.818 50 T/J 139,100 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 1,930 1,920 1,780 1,780 -150 11,600 22,150,000 18 881.188 1,780 T/J 1,500 1,700 B 200 179 KMTR Kirana Megatara Tbk. --U3---2 250 250 222 250 0 2,800 691,200 7 54.585 250 T/J 140,300 240 B 100 180 KOIN Kokoh Inti Arebama Tbk --U9---2 140 0 0 140 0 0 0 0 94.706 139 J 5,500 101 B 100 181 KONI Perdana Bangun Pusaka Tbk --U9---2 600 610 600 600 0 14,500 8,745,000 3 126.316 680 J 10,000 452 B 1,200 182 KOPI Mitra Energi Persada Tbk. --U7---2 605 610 605 610 5 35,300 21,471,500 11 154.430 610 T/J 2,100 600 B 7,600 183 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 297,400 14,870,000 36 29.762 50 T/J 18,900 0 B 0 184 KPIG MNC Land Tbk. --M9---2 124 128 120 127 3 2,199,600 271,838,400 186 273.277 127 T/J 26,600 126 B 279,000 185 KRAH Grand Kartech Tbk. --U4---2 1,520 1,560 1,560 1,560 40 200 312,000 1 567.273 1,560 T/J 800 1,490 B 200 186 LAND Trimitra Propertindo Tbk. --U6---2 458 545 442 460 2 463,800 226,997,300 66 117.949 460 T/J 10,800 458 B 10,100 187 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,636,100 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---2 338 338 338 338 0 5,000 1,690,000 1 162.500 336 J 100,000 282 B 50,000 190 LMAS Limas Indonesia Makmur Tbk --U9---2 62 73 60 67 5 3,906,600 267,373,400 526 21.057 68 J 39,000 67 T/B 54,400 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 0 0 87 0 0 0 0 12.695 86 J 800 69 B 100 192 LMSH Lionmesh Prima Tbk. --U3---2 157 0 0 157 0 0 0 0 21.806 210 J 100 170 B 1,000 193 LPIN Multi Prima Sejahtera Tbk --U4---2 198 0 0 198 0 0 0 0 90.316 242 J 100 152 B 200 194 LPLI Star Pacific Tbk --U9---2 53 54 52 52 -1 29,500 1,572,800 4 1.604 53 J 100 52 T/B 800 195 LPPS Lippo Securities Tbk. --U8---2 73 73 69 73 0 2,300 160,500 6 4.958 73 T/J 800 70 B 15,000 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 168 168 158 168 0 19,000 3,181,500 9 18.667 170 J 100 168 T/B 50,100 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 505 605 505 600 95 25,199,200 14,339,687,500 17,103 209.790 605 J 226,700 600 T/B 424,800 198 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 60,548,500 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,480 3,590 3,400 3,400 -80 527,300 1,818,364,000 85 161.905 3,400 T/J 236,200 3,370 B 200 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 500 750,000 2 89.286 1,695 J 200 1,410 B 100 202 MARI Mahaka Radio Integra Tbk. --M9---2 168 169 169 169 1 100 16,900 1 225.333 169 T/J 51,200 140 B 10,000 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,775 1,820 1,755 1,810 35 23,700 41,795,500 11 139.231 1,815 J 200 1,810 T/B 300 204 MCAS M Cash Integrasi Tbk. --U9---2 1,760 1,800 1,720 1,720 -40 4,100 7,216,000 18 124.188 1,730 J 100 1,720 T/B 200 205 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,235 1,270 1,220 1,260 25 66,435,300 82,840,116,000 5,218 328.560 1,265 J 417,200 1,260 T/B 40,400 206 MDKI Emdeki Utama Tbk. --U3---2 175 183 174 181 6 34,400 6,025,600 20 42.357 181 T/J 2,200 174 B 35,400 207 MERK Merck Tbk. --U5---2 1,965 2,050 1,960 2,000 35 4,600 9,146,000 17 5,273.288 2,040 J 200 2,000 T/B 3,600 208 MFIN Mandala Multifinance Tbk. --U8---2 1,240 1,245 1,240 1,245 5 22,500 27,912,500 6 1,276.923 1,245 T/J 5,500 1,210 B 500 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 398 488 414 442 44 900 402,200 7 221.000 440 J 6,500 400 B 1,000 210 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---2 350 0 0 350 0 0 0 0 71.429 348 J 2,800 328 B 700 212 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,240 1,240 1,240 -10 200,000 248,000,000 1 450.909 1,250 J 948,900 1,240 T/B 200,000 213 MINA Sanurhasta Mitra Tbk. --U9---2 52 54 50 51 -1 3,333,100 170,323,100 260 242.857 52 J 722,100 51 T/B 1,792,400 214 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,185,800 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 0 100 5,000 1 125.000 50 T/J 20,106,500 0 B 0 217 MKPI Metropolitan Kentjana Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 761.905 16,000 J 300 13,050 B 100 218 MLIA Mulia Industrindo Tbk --U3---2 565 615 570 615 50 9,134,700 5,404,499,500 480 102.714 620 J 103,500 615 T/B 14,100 219 MMLP Mega Manunggal Property Tbk. --M6---2 164 172 164 168 4 117,200 19,270,600 13 28.718 168 T/J 33,000 167 B 100 220 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,020 J 76,900 780 B 2,000 221 MPOW Megapower Makmur Tbk. --U7---2 59 63 59 62 3 73,600 4,415,000 63 31.000 62 T/J 8,400 59 B 4,100 222 MPRO Maha Properti Indonesia Tbk. --U6---2 800 850 830 830 30 3,300 2,776,000 9 754.545 860 J 400 830 T/B 900 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,700 5,700 5,700 -200 100 570,000 1 517.015 5,650 J 2,800 5,050 B 100 224 MSIN MNC Studios International Tbk. --M9---2 374 380 374 380 6 229,600 87,158,600 34 76.000 380 T/J 18,200 378 B 12,500 225 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 135,895,200 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---2 176 200 166 200 24 700 124,600 4 51.249 195 J 2,500 119 B 200 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 56 60 57 57 1 56,400 3,288,500 27 57.000 57 T/J 7,800 56 B 300 230 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 1,145 1,105 1,140 40 34,615,200 38,913,862,000 1,422 1,106.796 1,140 T/J 3,100 1,135 B 105,300 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 0 0 131 0 0 0 0 77.976 147 J 10,000 132 B 13,500 235 NFCX NFC Indonesia Tbk. --U9---2 2,580 2,620 2,490 2,490 -90 300 772,000 3 134.595 2,600 J 1,000 2,490 T/B 200 236 NICK Charnic Capital Tbk. --U9---2 338 0 0 338 0 0 0 0 169.000 330 J 100 280 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---2 142 144 140 144 2 250,900 36,044,300 21 137.143 144 T/J 30,000 140 B 500 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 20,100 1,005,000 101 33.333 50 T/J 76,920,300 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 330 390 390 390 60 900 351,000 3 205.263 388 J 100 380 B 2,000 241 OCAP Onix Capital Tbk. --U9---2 155 206 102 200 45 9,400 1,251,700 15 100.000 199 J 5,100 198 B 200 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 101 106 99 99 -2 138,500 13,995,200 12 247.692 100 J 3,000 99 T/B 40,600 243 OMRE Indonesia Prima Property Tbk --U6---2 755 580 580 580 -175 100 58,000 1 27.775 825 J 100 580 T/B 2,400 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 79 82 79 80 1 682,300 55,090,400 62 59.259 81 J 9,700 80 T/B 68,300 245 PALM Provident Agro Tbk. --U1---2 168 0 0 168 0 0 0 0 45.918 199 J 100 172 B 100 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 85 90 80 85 0 48,300 4,136,900 32 78.704 91 J 2,600 84 B 2,000 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 204 222 184 214 10 300 62,000 3 142.667 214 T/J 3,800 180 B 100 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 820 960 815 960 140 700 590,500 3 480.000 740 J 6,500 680 B 100 249 PEGE Panca Global Kapital Tbk. --U9---2 145 144 143 143 -2 1,000 143,900 2 308.949 143 T/J 2,000 120 B 900 250 PEHA Phapros Tbk. --U5---2 870 900 880 900 30 33,300 29,964,500 21 75.125 900 T/J 6,000 880 B 600 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 310 320 308 320 10 200 62,800 2 426.667 320 T/J 4,500 234 B 100 252 PICO Pelangi Indah Canindo Tbk --U3---2 472 488 430 480 8 200,200 92,764,600 111 73.846 482 J 100 480 T/B 1,900 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,739,700 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---2 119 123 115 122 3 201,600 24,246,200 32 97.600 122 T/J 2,000 121 B 100 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 200 250 B 500 257 POLA Pool Advista Finance Tbk. --U8---2 54 55 50 54 0 29,000 1,515,100 24 40.000 54 T/J 18,800 51 B 6,700 258 POLI Pollux Investasi Internasional Tbk. --U6---2 1,205 0 0 1,205 0 0 0 0 73.700 1,190 J 500 1,145 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 50 50 50 50 0 204,100 10,205,000 11 0.429 50 T/J 896,100 0 B 0 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 1,300 65,000 5 31.736 50 T/J 43,731,600 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 535 505 505 5 1,700 867,500 5 94.393 590 J 1,300 500 B 20,000 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,100 105,000 2 33.333 50 T/J 14,203,400 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 755 805 770 800 45 2,313,300 1,825,460,000 117 53.333 800 T/J 8,900 775 B 299,900 265 PRIM Royal Prima Tbk. --U9---2 310 310 310 310 0 1,300 403,000 3 62.000 308 J 100 282 B 200 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 216 204 210 2 90,808,600 19,088,757,600 2,262 681.309 212 J 625,900 210 T/B 8,888,900 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 0 0 180 0 0 0 0 18.000 179 J 3,000 140 B 1,500 268 PSGO Palma Serasih Tbk. --U1---2 99 130 99 130 31 131,800 13,823,300 41 123.810 130 T/J 14,900 124 B 700 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,288,200 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 710 720 710 715 5 7,300 5,185,500 11 110.000 800 J 1,500 715 T/B 9,700 271 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---2 142 150 130 145 3 11,368,700 1,621,975,500 4,891 138.095 145 T/J 194,100 144 B 20,000 273 PYFA Pyridam Farma Tbk --U5---2 180 189 187 187 7 700 132,100 2 183.261 187 T/J 10,800 175 B 2,000 274 REAL Repower Asia Indonesia Tbk. --U6---2 83 84 71 73 -10 24,926,600 1,876,693,100 2,769 73.000 74 J 454,400 73 T/B 172,300 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 240 266 240 258 18 298,200 72,812,400 29 105.716 258 T/J 100 246 B 1,200 276 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---2 464 466 460 466 2 374,000 173,612,200 58 285.890 466 T/J 6,800 464 B 2,000 278 RODA Pikko Land Development Tbk. --U6---2 50 54 51 52 2 1,637,100 85,312,100 55 83.027 53 J 101,600 52 T/B 1,663,200 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 160 185 162 185 25 3,500 569,300 6 74.000 185 T/J 49,900 165 B 100 280 SAFE Steady Safe Tbk --U7---2 199 199 198 198 -1 221,000 43,877,000 58 19.934 199 J 39,000 190 B 101,200 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 150 170 150 150 0 180,000 27,800,000 17 187.500 170 J 10,000 150 T/B 39,600 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 155,600 710 B 55,000 283 SATU Kota Satu Properti Tbk. --U6---2 53 53 50 53 0 271,300 13,575,500 16 45.299 53 T/J 1,500 50 B 149,800 284 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 0 856,600 42,830,000 84 27.536 50 T/J 2,252,700 0 B 0 287 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 880 880 0 7,400 6,512,000 4 468.085 880 T/J 2,900 875 B 8,700 288 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,500 J 48,900 3,590 B 200 289 SHIP Sillo Maritime Perdana Tbk. --U7---2 720 730 715 730 10 781,000 565,496,500 107 521.429 730 T/J 18,800 725 B 800 290 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---2 810 995 800 970 160 5,800 5,598,500 14 898.148 975 J 3,000 665 B 1,300 292 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 429,500 815 B 100 293 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 374 J 25,900 304 B 1,000 294 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. --M6---2 490 505 492 500 10 170,500 85,252,500 36 71.429 505 J 6,300 500 T/B 196,500 296 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 4,670 4,700 4,650 4,690 20 18,100 84,571,000 16 4,078.261 4,690 T/J 2,100 4,680 B 1,000 298 SMAR Smart Tbk. --U1---2 3,540 3,630 3,630 3,630 90 100 363,000 1 1,199.366 3,600 J 1,000 3,560 B 100 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 119 84 105 5 700 72,800 3 13.303 113 J 2,500 92 B 300 300 SMMT Golden Eagle Energy Tbk. --U2---2 108 107 97 99 -9 35,300 3,475,300 11 231.611 107 J 24,400 99 T/B 5,500 301 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---2 410 406 380 406 -4 4,500 1,804,000 12 147.101 406 T/J 28,400 376 B 100 303 SOTS Satria Mega Kencana Tbk. --U9---2 216 236 236 236 20 200 47,200 1 143.030 216 J 102,200 200 B 500 304 SPTO Surya Pertiwi Tbk. --M9K--2 795 800 795 795 0 40,900 32,636,000 31 68.534 815 J 7,200 790 B 23,700 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 290 320 290 320 30 43,408,300 13,328,946,000 2,939 181.841 322 J 765,500 320 T/B 272,300 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,400 3,410 3,400 3,400 0 10,900 37,062,000 7 61.818 3,400 T/J 14,700 3,330 B 1,000 307 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 490 J 10,000 380 B 300 308 STTP Siantar Top Tbk. --U5---2 6,400 6,400 6,400 6,400 0 200 1,280,000 2 3,781.835 7,000 J 100 5,425 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 3,700 J 100 3,030 B 100 311 SURE Super Energy Tbk. --U2---2 2,980 2,970 2,960 2,960 -20 5,000 14,834,000 4 1,909.677 2,980 J 33,300 2,960 T/B 3,700 312 SWAT Sriwahana Adityakarta Tbk. --U3---2 75 80 75 75 0 503,300 38,504,900 65 46.875 76 J 128,800 75 T/B 976,200 313 TALF Tunas Alfin Tbk. --U3---2 258 0 0 258 0 0 0 0 65.316 260 J 100 197 B 7,200 314 TAMA Lancartama Sejati Tbk. --U6---2 424 444 318 318 -106 58,331,600 21,033,023,000 5,736 181.714 318 T/J 678,500 0 B 0 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 110 118 105 114 4 4,806,800 529,701,900 1,817 1,041.571 114 T/J 29,400 113 B 5,000 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 795 0 0 795 0 0 0 0 112.766 810 J 100 610 B 1,000 317 TCPI Transcoal Pacific Tbk. --U7---2 6,300 6,450 6,250 6,350 50 6,496,900 41,490,867,500 6,645 4,601.449 6,375 J 400 6,350 T/B 1,800 318 TEBE Dana Brata Luhur Tbk. --M7---2 1,745 1,755 1,745 1,755 10 343,500 601,008,500 171 160.274 1,755 T/J 28,200 1,750 B 12,800 319 TFAS Telefast Indonesia Tbk. --U9---2 115 120 108 120 5 156,100 18,143,400 25 66.667 119 J 500 108 B 800 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 330 0 0 330 0 0 0 0 74.782 390 J 200 342 B 1,000 321 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,500 J 200 5,000 B 200 322 TIFA Tifa Finance Tbk. --U8---2 202 0 0 202 0 0 0 0 101.000 220 J 1,000 204 B 100 323 TIRA Tira Austenite Tbk --U9---2 274 268 262 262 -12 7,200 1,905,800 9 117.587 264 J 1,000 262 T/B 100 324 TMPO Tempo Intimedia Tbk. --U9---2 160 0 0 160 0 0 0 0 55.582 160 J 6,000 123 B 2,000 325 TNCA Trimuda Nuansa Citra Tbk. --U7---2 228 228 226 226 -2 19,900 4,507,400 4 150.667 264 J 1,200 226 T/B 100 326 TOTO Surya Toto Indonesia Tbk. --U3---2 242 244 226 228 -14 218,400 50,472,400 31 739.611 230 J 34,500 228 T/B 6,900 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,900 8,000 7,500 7,775 -125 3,621,400 28,137,995,000 1,372 1,798.041 7,775 T/J 73,800 7,750 B 29,500 328 TPMA Trans Power Marine Tbk. --U7---2 294 300 290 300 6 1,300 384,200 9 130.435 300 T/J 79,100 230 B 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---2 191 220 190 218 27 11,257,700 2,269,153,900 1,174 109.000 218 T/J 50,900 212 B 3,300 331 TRIS Trisula International Tbk. --U4---2 288 290 286 290 2 43,400 12,472,400 22 96.667 290 T/J 48,900 286 B 19,700 332 TRUK Guna Timur Raya Tbk. --U7---2 79 82 80 82 3 231,700 18,775,200 14 35.652 82 T/J 144,200 81 B 98,400 333 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 320 J 2,200 264 B 100 334 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,400 3,400 3,400 0 4,000 13,600,000 2 88.312 3,400 T/J 29,000 2,630 B 100 335 UNIT Nusantara Inti Corpora Tbk --U4---2 190 186 175 178 -12 11,200 1,986,300 11 4.418 178 T/J 900 170 B 1,000 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,995 2,000 0 8,500 16,983,500 6 166.667 2,000 T/J 37,400 1,995 B 1,000 337 VINS Victoria Insurance Tbk. --U8---2 102 109 95 108 6 142,700 14,958,700 46 102.857 107 J 1,400 103 B 400 338 VRNA Verena Multi Finance Tbk. --U8---2 120 116 96 96 -24 400 41,400 4 96.857 110 J 100 86 B 100 339 WAPO Wahana Pronatural Tbk. --U9---2 80 80 80 80 0 75,400 6,032,000 3 45.714 85 J 4,000 80 T/B 1,400 340 WICO Wicaksana Overseas International Tbk. --U9---2 420 420 420 420 0 300 126,000 3 21.711 468 J 200 420 T/B 200 341 WOWS Ginting Jaya Energi Tbk. --U2---2 99 100 93 93 -6 3,948,600 380,723,500 434 20.667 94 J 1,000 93 T/B 227,500 342 YELO Yelooo Integra Datanet Tbk. --U9---2 50 51 50 51 1 7,497,800 375,497,600 198 13.564 51 T/J 2,300,900 50 B 20,200 343 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 186 B 3,000 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 228 J 100 196 B 2,000 345 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 96,000 4,800,000 7 28.960 50 T/J 113,500 0 B 0 346 ZINC Kapuas Prima Coal Tbk. --U2---2 296 318 276 296 0 68,529,700 20,921,244,000 1,050 1,055.221 296 T/J 484,600 294 B 1,500 347 ZONE Mega Perintis Tbk. --U4---2 450 460 460 460 10 100 46,000 1 154.362 460 T/J 257,400 418 B 1,500 Total 959,382,400 460,469,930,100 93,041 1,761,395,100 23,496,900 Jakarta, 03 March 2020 Trading Division