List of Securities Quotation Development Board: Date: Friday, 13 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 1,759,200 87,960,000 163 87.719 50 T/J 1,400 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,550 J 1,300 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 740 740 690 735 -5 65,100 45,606,500 30 38.182 730 J 100 700 B 100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 422 420 416 416 -6 284,600 118,513,600 17 378.182 418 J 200 416 T/B 17,300 5 AGRS Bank IBK Indonesia Tbk. --U8---2 140 136 135 135 -5 64,100 8,658,500 20 122.727 135 T/J 39,100 0 B 0 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 21,400 1,070,000 6 188.516 50 T/J 549,800 0 B 0 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 0 100 5,000 1 75.893 50 T/J 3,090,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 0 0 366 0 0 0 0 48.279 366 J 5,200 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 246 272 230 230 -16 8,900 2,164,800 10 115.000 230 T/J 66,800 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 440 440 440 440 0 200 88,000 2 322.479 440 T/J 9,900 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 284 0 0 284 0 0 0 0 47.811 284 J 2,500 266 B 1,000 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 212 212 198 198 -14 3,500 728,000 5 30.462 212 J 26,900 198 T/B 500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 300 298 300 2 600 179,000 3 285.714 300 T/J 3,400 0 B 0 15 AMAR Bank Amar Indonesia Tbk. --U8---2 228 228 214 218 -10 53,100 11,370,800 28 125.287 220 J 11,600 218 T/B 1,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 384 390 390 390 6 1,100 429,000 2 304.688 380 J 2,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,080 2,590 1,990 2,570 490 15,500 33,279,000 28 135.263 2,400 J 13,000 1,985 B 3,000 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 5,900 295,000 2 125.000 50 T/J 20,297,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 108 105 101 105 -3 11,500 1,165,800 9 6.722 130 J 300 105 T/B 4,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 10,500 7,350,000 2 744.554 700 T/J 15,400 0 B 0 21 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 131,300 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 100 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 625 620 600 620 -5 10,200 6,322,000 5 41.333 620 T/J 16,900 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,500 1,500 1,420 1,420 -80 1,000 1,449,000 8 601.695 1,420 T/J 4,300 0 B 0 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---2 434 0 0 434 0 0 0 0 251.755 404 J 1,400 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,100 3,100 2,890 2,900 -200 43,300 129,947,000 15 2,196.970 3,100 J 200 3,000 B 500 28 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 286 J 2,000 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 119 111 111 -8 36,200 4,114,000 32 74.000 113 J 100 111 T/B 1,700 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 344 402 330 400 56 42,779,300 15,117,730,200 3,352 380.952 400 T/J 19,300 398 B 1,146,100 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,850 1,850 1,825 1,850 0 600 1,104,000 4 721.830 1,850 T/J 15,800 1,775 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 58 56 54 54 -4 836,500 45,190,000 118 54.000 54 T/J 1,469,700 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,300 265,000 2 57.388 50 T/J 48,155,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 400 500 470 470 70 1,900 919,000 6 346.518 466 J 5,300 464 B 200 35 BAJA Saranacentral Bajatama Tbk. --U3---2 52 51 50 51 -1 728,000 36,537,000 39 20.400 52 J 105,100 51 T/B 387,200 36 BALI Bali Towerindo Sentra Tbk. --U7---2 715 760 665 665 -50 7,000 4,912,500 11 831.250 760 J 13,900 665 T/B 1,800 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 3 33.333 50 T/J 46,760,000 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,095 J 900 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 100 110 99 110 10 52,500 5,228,300 8 88.000 110 T/J 100,100 100 B 100 40 BBLD Buana Finance Tbk. --U8---2 448 440 440 440 -8 200 88,000 2 174.863 440 T/J 200 0 B 0 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 3,027,000 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 212 244 198 238 26 942,600 199,074,600 245 70.000 238 T/J 122,700 236 B 10,000 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 567,900 28,395,000 8 217.306 50 T/J 429,599,400 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 800 1,000 770 1,000 200 28,400 22,087,000 20 666.667 1,000 T/J 11,300 770 B 36,200 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 208 206 194 200 -8 7,647,400 1,522,892,100 941 190.476 202 J 50,000 200 T/B 11,900 47 BFIN BFI Finance Indonesia Tbk. --M8---2 408 400 380 380 -28 5,043,100 1,918,021,800 126 1,947.320 380 T/J 2,113,900 0 B 0 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 33,900 1,695,000 3 48.544 50 T/J 2,100,400 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 154 184 144 184 30 5,100 841,400 16 18.400 184 T/J 3,100 162 B 100 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 493,700 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 48,789,600 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,576,800 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 160,200 0 B 0 54 BKSW Bank QNB Indonesia Tbk. --U8---2 149 149 149 149 0 27,000 4,023,000 4 341.900 148 J 9,500 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,780 J 200 0 B 0 56 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 505 496 498 -7 61,600 30,680,600 59 383.077 498 T/J 8,600 496 B 4,700 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 240 230 230 230 -10 100 23,000 1 71.875 280 J 9,900 232 B 3,300 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 69,999,900 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,535 1,555 0 28,600 44,151,500 29 1,509.709 1,555 T/J 42,500 1,550 B 900 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 178 180 166 178 0 169,300 28,264,500 61 101.714 175 J 700 0 B 0 61 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 760 J 12,600 735 B 200 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 73 73 68 68 -5 310,900 21,143,200 58 17.000 68 T/J 889,800 0 B 0 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 1,180 1,180 1,180 -20 100 118,000 1 1,258.398 1,275 J 208,400 1,200 B 5,000 64 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 65 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 30,900 1,545,000 7 7.874 50 T/J 84,249,900 0 B 0 66 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,025 J 10,200 975 B 300 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,755 1,850 1,650 1,720 -35 11,700 20,301,000 35 88.205 1,720 T/J 1,500 1,680 B 500 68 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 69 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 40,022,100 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 168 169 168 169 1 54,700 9,193,800 5 564.406 167 J 10,000 160 B 11,000 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,250 0 0 1,250 0 0 0 0 211.864 1,200 J 3,100 0 B 0 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 3,650,000 182,500,000 83 2.902 50 T/J 396,328,200 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 81 88 76 78 -3 67,700 5,620,800 47 60.000 79 J 200 76 B 3,500 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 40,400 2,020,000 7 29.762 50 T/J 492,800 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 186 186 186 0 300 55,800 1 93.000 184 J 1,200 0 B 0 76 CARE Metro Healthcare Indonesia Tbk. --U9---2 103 139 105 139 36 115,647,600 14,869,955,000 5,231 134.951 0 J 0 139 T/B 12,793,500 77 CASA Capital Financial Indonesia Tbk. --U8---2 390 392 390 390 0 8,200 3,198,200 6 712.498 402 J 9,200 0 B 0 78 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 560 J 200 0 B 0 79 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 206 208 192 193 -13 2,650,100 516,143,800 193 77.200 202 J 10,300 193 T/B 55,400 80 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 54 50 53 1 1,166,400 58,606,700 89 339.200 53 T/J 118,200 52 B 2,700 81 CINT Chitose Internasional Tbk. --U5---2 272 286 270 286 14 49,300 13,697,200 13 86.667 284 J 10,000 268 B 1,000 82 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,925 J 800 0 B 0 83 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 84 CLAY Citra Putra Realty Tbk. --U9---2 2,860 2,900 2,680 2,880 20 267,000 757,901,000 48 1,600.000 2,880 T/J 2,600 2,710 B 500 85 CLPI Colorpak Indonesia Tbk. --U9---2 605 600 565 565 -40 68,900 39,284,500 71 282.500 590 J 1,000 565 T/B 3,800 86 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 87 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 88 CNTX Century Textile Industry Tbk. --U4---2 256 264 264 264 8 100 26,400 1 480.000 248 J 1,000 0 B 0 89 COCO Wahana Interfood Nusantara Tbk. --U5---2 810 830 805 830 20 12,700 10,417,000 16 419.192 850 J 200 825 B 700 90 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 5,452,900 0 B 0 91 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 500 25,000 2 40.000 50 T/J 13,030,100 0 B 0 92 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 12,500 625,000 2 16.667 50 T/J 1,184,400 0 B 0 93 CSRA Cisadane Sawit Raya Tbk. --U1---2 535 570 498 570 35 9,626,400 4,909,912,300 715 456.000 570 T/J 120,700 565 B 2,500 94 CTTH Citatah Tbk. --U2---2 51 56 50 50 -1 548,700 27,711,400 53 2.105 50 T/J 64,800 0 B 0 95 DADA Diamond Citra Propertindo Tbk. --U6---2 268 268 250 250 -18 854,500 214,944,000 84 245.098 250 T/J 532,400 0 B 0 96 DAYA Duta Intidaya Tbk. --U9---2 294 0 0 294 0 0 0 0 164.154 294 J 1,500 0 B 0 97 DEAL Dewata Freightinternational Tbk. --U7---2 202 188 188 188 -14 516,600 97,120,800 67 125.333 188 T/J 11,000,700 0 B 0 98 DEFI Danasupra Erapacific Tbk. --U8---2 1,745 1,745 1,725 1,735 -10 8,200 14,224,000 18 3,482.397 1,735 T/J 800 1,725 B 800 99 DFAM Dafam Property Indonesia Tbk. --U9---2 374 374 370 370 -4 124,900 46,580,400 58 321.739 374 J 16,000 370 T/B 29,300 100 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 845.000 1,700 J 2,000 0 B 0 101 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,575 0 0 1,575 0 0 0 0 53.390 1,470 J 1,000 1,465 B 100 102 DKFT Central Omega Resources Tbk. --M2---2 99 99 93 96 -3 11,743,500 1,099,108,800 333 246.596 97 J 143,200 96 T/B 117,300 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 89 86 83 83 -6 2,928,900 243,832,900 124 36.087 83 T/J 2,628,900 0 B 0 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,180 3,020 3,180 30 13,300 41,889,000 16 2,793.419 3,180 T/J 2,300 2,970 B 100 105 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 44,000 0 B 0 106 DWGL Dwi Guna Laksana Tbk. --U9---2 262 260 248 248 -14 9,400 2,353,400 9 165.333 248 T/J 6,100 0 B 0 107 EAST Eastparc Hotel Tbk. --M9---2 62 63 58 59 -3 4,160,200 244,280,700 231 44.361 60 J 85,900 59 T/B 213,400 108 ECII Electronic City Indonesia Tbk. --U9---2 760 760 750 760 0 10,500 7,975,000 5 18.765 760 T/J 90,000 755 B 7,500 109 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,100 2,020,000 2 80.000 200 T/J 8,900 0 B 0 110 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 5,098,000 254,900,000 13 4.169 50 T/J 17,677,700 0 B 0 111 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,020 2,200 1,960 2,200 180 10,300 20,583,000 13 1,539.226 2,000 J 1,000 0 B 0 113 ERTX Eratex Djaja Tbk. --U4---2 133 140 130 130 -3 5,400 704,800 4 55.175 130 T/J 2,700 0 B 0 114 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 155 140 154 4 1,156,300 177,175,300 55 94.479 154 T/J 78,600 153 B 125,200 115 ESTA Esta Multi Usaha Tbk. --U9---2 224 210 210 210 -14 33,200 6,972,000 10 175.000 210 T/J 1,945,800 0 B 0 116 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 1,080 1,080 0 5,500 5,940,000 5 3,396.974 1,080 T/J 15,100 1,025 B 700 117 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 118 FIRE Alfa Energi Investama Tbk. --U2---2 134 134 125 125 -9 2,740,700 345,998,900 463 25.000 125 T/J 442,000 0 B 0 119 FISH FKS Multi Agro Tbk. --U9---2 2,480 2,430 2,430 2,430 -50 200 486,000 1 1,944.000 2,430 T/J 500 2,380 B 200 120 FITT Hotel Fitra International Tbk. --U9---2 57 57 56 56 -1 1,400 78,700 2 54.902 56 T/J 700 0 B 0 121 FMII Fortune Mate Indonesia Tbk --U6---2 585 725 680 680 95 200 140,500 2 680.000 660 J 700 0 B 0 122 FOOD Sentra Food Indonesia Tbk. --U5---2 82 80 77 77 -5 198,800 15,316,300 40 57.037 77 T/J 91,000 0 B 0 123 FORU Fortune Indonesia Tbk --U9---2 97 0 0 97 0 0 0 0 74.615 95 J 900 0 B 0 124 FPNI Lotte Chemical Titan Tbk. --U3---2 69 66 65 65 -4 729,800 47,462,100 52 19.716 66 J 187,500 65 T/B 187,500 125 FUJI Fuji Finance Indonesia Tbk. --U8---2 99 104 97 104 5 281,700 27,656,400 22 94.545 104 T/J 44,900 97 B 184,900 126 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 52 50 51 0 1,186,300 60,005,200 137 31.875 52 J 47,500 51 T/B 4,700 127 GEMA Gema Grahasarana Tbk. --U9---2 360 0 0 360 0 0 0 0 800.000 358 J 500,000 336 B 500 128 GGRP Gunung Raja Paksi Tbk. --U3---2 360 380 336 370 10 6,500 2,433,000 9 44.048 370 T/J 216,900 348 B 1,000 129 GLOB Global Teleshop Tbk. --U9---2 276 310 290 290 14 1,200 350,400 3 25.217 280 J 800 260 B 3,000 130 GLVA Galva Technologies Tbk. --U9---2 258 260 240 240 -18 359,500 86,708,200 69 106.195 242 J 500 240 T/B 48,100 131 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,700 18,700 18,700 -300 300 5,610,000 1 3,252.174 18,700 T/J 300 0 B 0 132 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 180 168 180 0 302,600 54,436,800 7 106.509 180 T/J 221,500 0 B 0 133 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 134 GSMF Equity Development Investment Tbk. --U8---2 117 125 117 125 8 500 59,300 2 10.056 122 J 6,800 121 B 100 135 GTBO Garda Tujuh Buana Tbk --U2---2 76 90 73 85 9 202,500 16,666,700 31 73.913 86 J 100 85 T/B 9,900 136 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,254,000 0 B 0 137 HELI Jaya Trishindo Tbk. --U7---2 157 155 150 150 -7 137,700 21,155,300 11 136.364 174 J 300 150 T/B 33,800 138 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 139 HRME Menteng Heritage Realty Tbk. --U9---2 905 935 900 910 5 70,697,700 65,138,769,000 251 866.667 910 T/J 9,300 905 B 12,500 140 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 40,644,000 0 B 0 141 IBFN Intan Baruprana Finance Tbk. --U8---2 334 0 0 334 0 0 0 0 23.612 350 J 20,000 0 B 0 142 ICON Island Concepts Indonesia Tbk. --U9---2 57 58 55 57 0 1,200 68,800 4 109.413 58 J 20,900 57 T/B 1,200 143 IFSH Ifishdeco Tbk. --U2---2 358 440 334 440 82 700 244,400 3 100.000 440 T/J 20,200 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IKAN Era Mandiri Cemerlang Tbk. --U5---2 146 146 143 146 0 854,400 123,037,700 68 121.667 146 T/J 236,400 145 B 123,700 146 IKBI Sumi Indo Kabel Tbk. --U4---2 244 0 0 244 0 0 0 0 22.128 244 J 4,500 228 B 500 147 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,030 0 207,600 213,703,000 19 271.053 1,030 T/J 72,800 1,020 B 3,700 148 INAI Indal Aluminium Industry Tbk. --U3---2 366 370 350 370 4 19,800 6,946,600 15 135.085 408 J 200 370 T/B 2,400 149 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,041,400 0 B 0 150 INDO Royalindo Investa Wijaya Tbk. --U6---2 63 63 59 60 -3 172,100 10,176,700 36 54.545 61 J 20,000 59 B 62,200 151 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 230,700 11,535,000 13 4.000 50 T/J 10,000 0 B 0 152 INOV Inocycle Technology Group Tbk. --M3---2 286 284 266 266 -20 269,200 73,609,200 63 106.400 266 T/J 31,700 0 B 0 153 INPP Indonesian Paradise Property Tbk. --U9---2 700 0 0 700 0 0 0 0 666.667 700 J 19,700 0 B 0 154 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,670 3,580 3,670 20 288,600 1,056,526,000 63 1,329.710 3,700 J 200 3,670 T/B 100 155 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 35,400 0 B 0 156 INTA Intraco Penta Tbk. --U9---2 432 432 432 432 0 8,700 3,758,400 2 304.523 432 T/J 2,500 0 B 0 157 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 202 J 2,400 0 B 0 158 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 302 302 282 296 -6 2,361,200 680,505,200 351 18.049 296 T/J 81,800 292 B 4,100 159 IPCM Jasa Armada Indonesia Tbk. --U7---2 129 120 120 120 -9 201,100 24,132,000 49 31.579 120 T/J 130,100 0 B 0 160 IRRA Itama Ranoraya Tbk. --U9---2 560 560 525 530 -30 3,073,500 1,649,342,500 383 141.711 530 T/J 35,800 525 B 12,900 161 ITIC Indonesian Tobacco Tbk. --U5---2 1,915 2,040 1,785 2,000 85 9,298,600 17,655,714,000 3,149 909.091 2,010 J 3,000 2,000 T/B 5,700 162 ITMA Sumber Energi Andalan Tbk. --U9---2 252 266 240 260 8 25,054,300 6,013,604,000 21 74.820 262 J 100 244 B 2,400 163 JAST Jasnita Telekomindo Tbk. --U7---2 1,025 1,025 955 955 -70 86,700 85,488,500 69 388.211 955 T/J 110,700 0 B 0 164 JAYA Armada Berjaya Trans Tbk. --U7---2 68 73 64 73 5 271,700 18,267,900 40 25.347 73 T/J 205,800 67 B 160,100 165 JECC Jembo Cable Company Tbk. --U4---2 4,810 0 0 4,810 0 0 0 0 364.546 0 J 0 4,500 B 3,200 166 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,469,100 0 B 0 167 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 545 540 545 0 947,100 516,144,500 4 309.150 545 T/J 1,700 0 B 0 168 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 169 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 550 570 515 515 -35 4,700 2,439,000 5 367.857 515 T/J 6,600 0 B 0 170 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 1,000 1,000 1,000 -40 100 100,000 1 215.369 1,000 T/J 200 970 B 100 171 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 945 945 0 127,900 120,865,500 9 2,100.000 950 J 92,600 945 T/B 31,700 172 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 280,800 0 B 0 173 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 3,439,000 172,059,100 166 33.333 50 T/J 43,400 0 B 0 174 KBLM Kabelindo Murni Tbk. --U4---2 250 274 234 238 -12 145,700 35,240,600 48 7.933 270 J 1,000 236 B 200 175 KBLV First Media Tbk. --U9---2 340 348 348 348 8 4,900 1,705,200 3 92.568 348 T/J 30,000 0 B 0 176 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 177 KDSI Kedawung Setia Industrial Tbk. --U3---2 800 810 750 810 10 7,900 6,092,000 11 202.500 880 J 100 800 B 200 178 KEJU Mulia Boga Raya Tbk. --U5---2 780 780 730 750 -30 60,200 44,465,000 24 100.000 750 T/J 100 745 B 700 179 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 2,500 125,000 1 1.818 50 T/J 582,600 0 B 0 180 KIOS Kioson Komersial Indonesia Tbk. --U9---2 166 222 160 160 -6 400 74,100 4 53.333 190 J 2,000 160 T/B 100 181 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,275 0 0 1,275 0 0 0 0 631.188 1,270 J 2,300 0 B 0 182 KMTR Kirana Megatara Tbk. --U3---2 202 202 190 190 -12 37,000 7,033,400 11 41.485 202 J 10,200 188 B 10,000 183 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 132 J 100 99 B 20,000 184 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 400 0 B 0 185 KOPI Mitra Energi Persada Tbk. --U7---2 605 600 600 600 -5 2,000 1,200,000 1 151.899 605 J 28,500 595 B 300 186 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 54,300 2,715,000 8 29.762 50 T/J 1,420,100 0 B 0 187 KPIG MNC Land Tbk. --M9---2 117 130 115 124 7 4,382,500 534,799,300 711 266.822 124 T/J 200,800 123 B 300,000 188 KRAH Grand Kartech Tbk. --U4---2 1,265 1,220 1,180 1,180 -85 2,000 2,400,000 2 429.091 1,180 T/J 57,500 0 B 0 189 LAND Trimitra Propertindo Tbk. --U6---2 420 484 392 484 64 120,000 50,577,200 51 124.103 484 T/J 10,200 400 B 1,800 190 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,978,100 0 B 0 191 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 192 LCKM LCK Global Kedaton Tbk. --U7---2 324 324 310 324 0 24,700 7,680,600 7 155.769 320 J 18,900 310 B 32,000 193 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 222,600 11,130,000 18 15.714 50 T/J 2,177,200 0 B 0 194 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 90 81 90 9 5,200 423,000 3 13.133 87 J 10,000 79 B 100 195 LMSH Lionmesh Prima Tbk. --U3---2 244 302 238 244 0 500 126,200 4 33.889 242 J 100 238 B 9,400 196 LPIN Multi Prima Sejahtera Tbk --U4---2 187 186 178 178 -9 5,200 966,400 3 81.193 186 J 9,700 178 T/B 5,000 197 LPLI Star Pacific Tbk --U9---2 83 88 78 82 -1 32,000 2,530,900 21 2.530 80 J 100 0 B 0 198 LPPS Lippo Securities Tbk. --U8---2 72 0 0 72 0 0 0 0 4.891 71 J 4,700 0 B 0 199 LRNA Eka Sari Lorena Transport Tbk. --U7---2 158 150 147 150 -8 13,900 2,063,600 10 16.667 150 T/J 100 148 B 2,200 200 LUCK Sentral Mitra Informatika Tbk. --U9---2 585 550 545 545 -40 775,400 422,644,000 522 190.559 545 T/J 1,278,600 0 B 0 201 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 202 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 41,663,900 0 B 0 203 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,900 3,210 2,790 3,210 310 4,000 11,233,000 6 152.857 3,210 T/J 25,200 2,790 B 300 204 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,600 J 1,000 1,500 B 100 205 MARI Mahaka Radio Integra Tbk. --M9---2 177 175 175 175 -2 200 35,000 1 233.333 174 J 3,900 0 B 0 206 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,800 1,790 1,675 1,690 -110 117,300 198,186,000 61 130.000 1,690 T/J 11,800 1,680 B 100 207 MCAS M Cash Integrasi Tbk. --U9---2 1,700 1,650 1,585 1,585 -115 3,100 4,939,500 11 114.440 1,585 T/J 7,300 0 B 0 208 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,125 1,125 1,050 1,125 0 97,867,000 104,573,445,000 3,282 293.357 1,125 T/J 511,900 1,100 B 46,100 209 MDKI Emdeki Utama Tbk. --U3---2 166 177 155 155 -11 61,800 9,597,000 43 36.273 155 T/J 6,000 0 B 0 210 MERK Merck Tbk. --U5---2 1,880 1,865 1,750 1,850 -30 99,500 174,817,000 65 4,877.792 1,800 J 2,000 1,790 B 400 211 MFIN Mandala Multifinance Tbk. --U8---2 1,110 1,140 1,035 1,140 30 959,400 1,036,211,500 54 1,169.231 1,140 T/J 460,900 1,040 B 400 212 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 350 350 326 348 -2 4,500 1,531,000 19 174.000 348 T/J 11,700 328 B 100 213 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 214 MICE Multi Indocitra Tbk. --U9---2 302 352 300 352 50 4,500 1,480,000 9 71.837 352 T/J 524,500 300 B 3,000 215 MIDI Midi Utama Indonesia Tbk. --U9---2 1,190 1,240 1,200 1,240 50 1,500 1,827,500 6 450.909 1,290 J 100 1,200 B 600 216 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,176,800 0 B 0 217 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,048,500 0 B 0 218 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 219 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 0 0 50 0 0 0 0 125.000 50 J 12,272,900 0 B 0 220 MKPI Metropolitan Kentjana Tbk. --U6---2 15,950 15,950 15,950 15,950 0 100 1,595,000 1 759.524 15,950 T/J 3,000 0 B 0 221 MLIA Mulia Industrindo Tbk --U3---2 470 470 456 468 -2 4,556,900 2,116,593,400 192 78.163 468 T/J 31,900 466 B 2,600 222 MMLP Mega Manunggal Property Tbk. --M6---2 113 119 106 119 6 11,515,000 1,276,815,100 91 20.342 119 T/J 9,900 111 B 900 223 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 188.793 1,090 J 34,400 0 B 0 224 MPOW Megapower Makmur Tbk. --U7---2 61 58 57 57 -4 1,400 80,600 3 28.500 57 T/J 11,600 0 B 0 225 MPRO Maha Properti Indonesia Tbk. --U6---2 895 1,115 835 995 100 600 616,500 6 904.545 990 J 2,500 985 B 100 226 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 4,950 4,950 4,950 -30 100 495,000 1 448.987 4,950 T/J 100 0 B 0 227 MSIN MNC Studios International Tbk. --M9---2 370 378 346 346 -24 215,800 75,486,800 59 69.200 346 T/J 452,200 0 B 0 228 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 144,573,100 0 B 0 229 MTPS Meta Epsi Tbk. --U7---2 296 276 276 276 -20 600 165,600 4 86.250 276 T/J 17,700 0 B 0 230 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 231 MTSM Metro Realty Tbk. --U6---2 181 180 175 179 -2 400 70,900 4 45.868 179 T/J 3,800 0 B 0 232 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 50 50 -1 162,700 8,156,100 55 50.000 51 J 68,600 50 T/B 299,900 233 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 234 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 235 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 236 NATO Nusantara Properti Internasional Tbk. --U9---2 1,030 1,030 1,005 1,030 0 49,731,700 50,572,939,500 1,749 1,000.000 1,035 J 40,200 1,025 B 17,600 237 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 129 129 129 -1 5,700 735,300 2 76.786 148 J 300,100 129 T/B 13,100 238 NFCX NFC Indonesia Tbk. --U9---2 2,280 2,480 2,200 2,350 70 1,700 3,901,000 10 127.027 2,350 T/J 9,800 2,160 B 200 239 NICK Charnic Capital Tbk. --U9---2 294 0 0 294 0 0 0 0 147.000 294 J 900 274 B 100 240 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 241 NIRO City Retail Developments Tbk. --U6---2 137 138 137 137 0 60,100 8,233,800 3 130.476 136 J 10,000 128 B 150,000 242 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 28,962,300 0 B 0 243 OASA Protech Mitra Perkasa Tbk. --U7---2 370 360 360 360 -10 5,000 1,800,000 2 189.474 380 J 5,500 350 B 52,000 244 OCAP Onix Capital Tbk. --U9---2 105 141 105 139 34 2,300 279,200 6 69.500 139 T/J 3,300 105 B 4,100 245 OKAS Ancora Indonesia Resources Tbk. --U9---2 88 104 87 90 2 123,100 12,000,800 58 225.175 90 T/J 4,800 89 B 100 246 OMRE Indonesia Prima Property Tbk --U6---2 610 0 0 610 0 0 0 0 29.211 760 J 100 620 B 3,300 247 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 75 74 70 71 -4 2,488,900 177,297,300 146 52.593 72 J 217,000 71 T/B 186,400 248 PALM Provident Agro Tbk. --U1---2 195 190 190 190 -5 5,000 950,000 1 51.931 190 T/J 11,400 0 B 0 249 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 76 98 76 76 0 6,200 486,300 15 70.370 90 J 18,000 76 T/B 1,300 250 PCAR Prima Cakrawala Abadi Tbk. --U5---2 252 250 236 250 -2 300 72,200 2 166.667 250 T/J 2,300 0 B 0 251 PDES Destinasi Tirta Nusantara Tbk --U9---2 680 850 635 650 -30 1,600 1,052,500 5 325.000 635 J 2,600 0 B 0 252 PEGE Panca Global Kapital Tbk. --U9---2 171 0 0 171 0 0 0 0 369.442 169 J 3,800 0 B 0 253 PEHA Phapros Tbk. --U5---2 850 845 795 800 -50 11,100 8,880,000 28 66.778 840 J 1,000 800 T/B 5,800 254 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 338 0 0 338 0 0 0 0 450.667 336 J 200 0 B 0 255 PICO Pelangi Indah Canindo Tbk --U3---2 500 500 470 500 0 10,000 4,945,200 29 76.923 498 J 300 490 B 100 256 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 830,200 0 B 0 257 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 120 119 112 113 -7 242,400 27,219,600 31 90.400 115 J 6,600 113 T/B 17,500 259 PNSE Pudjiadi & Sons Tbk. --U9---2 374 0 0 374 0 0 0 0 186.873 398 J 400 0 B 0 260 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 28,800 1,440,000 3 37.037 50 T/J 67,700 0 B 0 261 POLI Pollux Investasi Internasional Tbk. --U6---2 915 0 0 915 0 0 0 0 55.963 895 J 100 0 B 0 262 POLU Golden Flower Tbk. --U4---2 1,710 1,675 1,675 1,675 -35 100 167,500 1 581.597 1,595 J 1,400 0 B 0 263 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 746,900 0 B 0 264 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 41,171,700 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 620 585 620 -5 200 120,500 2 115.888 620 T/J 1,100 0 B 0 266 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 600 30,000 1 33.333 50 T/J 18,974,500 0 B 0 267 POWR Cikarang Listrindo Tbk. --M7---2 690 690 645 665 -25 2,304,100 1,520,777,000 149 44.333 665 T/J 9,600 660 B 6,400 268 PRIM Royal Prima Tbk. --U9---2 320 320 298 300 -20 6,000 1,827,200 11 60.000 318 J 2,000 0 B 0 269 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 222 173 210 25 98,786,000 18,643,752,800 5,928 681.309 210 T/J 916,600 208 B 10,000 270 PSDN Prasidha Aneka Niaga Tbk --U5---2 174 184 162 162 -12 241,400 41,041,500 6 16.200 162 T/J 5,200 0 B 0 271 PSGO Palma Serasih Tbk. --U1---2 105 114 98 113 8 734,800 74,507,900 66 107.619 114 J 13,900 110 B 6,700 272 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 22,563,400 0 B 0 273 PTPW Pratama Widya Tbk. --U7---2 795 750 740 740 -55 22,700 16,849,000 11 113.846 750 J 100 740 T/B 20,400 274 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,200 J 100 0 B 0 275 PURA Putra Rajawali Kencana Tbk. --U7---2 114 109 107 107 -7 1,893,700 202,714,000 221 101.905 107 T/J 4,344,500 0 B 0 276 PYFA Pyridam Farma Tbk --U5---2 152 150 150 150 -2 700 105,000 1 147.001 190 J 100 142 B 200 277 REAL Repower Asia Indonesia Tbk. --U6---2 64 64 60 60 -4 3,927,800 236,038,400 394 60.000 60 T/J 1,834,600 0 B 0 278 RIGS Rig Tenders Indonesia Tbk. --U7---2 240 236 224 224 -16 71,400 16,033,800 12 91.784 224 T/J 47,800 0 B 0 279 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 280 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 486 484 472 480 -6 9,100 4,348,000 36 294.479 480 T/J 98,700 478 B 9,500 281 RODA Pikko Land Development Tbk. --U6---2 51 53 50 52 1 1,351,400 69,350,500 57 83.027 52 T/J 126,400 51 B 550,800 282 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 0 0 180 0 0 0 0 72.000 186 J 635,400 0 B 0 283 SAFE Steady Safe Tbk --U7---2 190 192 183 191 1 201,000 38,369,600 54 19.229 212 J 1,000 184 B 100 284 SAME Sarana Meditama Metropolitan Tbk. --M9---2 133 140 133 140 7 14,100 1,910,900 7 175.000 145 J 309,100 140 T/B 100 285 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 150,600 0 B 0 286 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 451,100 22,555,000 9 42.735 50 T/J 352,500 0 B 0 287 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 288 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 0 289 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 2,428,900 0 B 0 290 SFAN Surya Fajar Capital Tbk. --U9---2 800 800 795 800 0 5,500 4,378,500 8 425.532 800 T/J 6,200 795 B 100 291 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,550 J 300 0 B 0 292 SHIP Sillo Maritime Perdana Tbk. --U7---2 700 705 680 705 5 304,100 211,930,000 55 503.571 705 T/J 1,300 700 B 10,000 293 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 294 SINI Singaraja Putra Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 1,111.111 1,170 J 7,600 0 B 0 295 SIPD Sierad Produce Tbk. --U3---2 985 980 980 980 -5 200 196,000 1 1.089 980 T/J 19,300 0 B 0 296 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 374 J 2,000 0 B 0 297 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 298 SKRN Superkrane Mitra Utama Tbk. --M6---2 472 478 440 458 -14 1,205,400 540,536,200 59 65.429 460 J 30,000 458 T/B 175,100 299 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,630 4,630 4,500 4,530 -100 169,400 771,319,000 67 3,939.130 4,600 J 3,700 4,530 T/B 1,400 301 SMAR Smart Tbk. --U1---2 3,320 3,320 3,090 3,090 -230 2,500 7,748,000 3 1,020.948 3,670 J 100 3,110 B 200 302 SMDM Suryamas Dutamakmur Tbk. --U6---2 90 90 84 90 0 1,200 101,400 3 11.403 89 J 1,000 0 B 0 303 SMMT Golden Eagle Energy Tbk. --U2---2 86 99 80 99 13 113,500 10,076,500 37 231.611 99 T/J 1,037,000 80 B 1,000 304 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 305 SOSS Shield On Service Tbk. --U9---2 400 0 0 400 0 0 0 0 144.928 390 J 25,400 376 B 100 306 SOTS Satria Mega Kencana Tbk. --U9---2 234 0 0 234 0 0 0 0 141.818 218 J 800 0 B 0 307 SPTO Surya Pertiwi Tbk. --M9K--2 705 700 700 700 -5 7,600 5,320,000 3 60.345 810 J 1,000 750 B 100 308 SQMI Wilton Makmur Indonesia Tbk. --U9---2 280 262 262 262 -18 447,200 117,166,400 36 148.882 262 T/J 8,625,000 0 B 0 309 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 3,150 2,790 3,020 20 21,600 64,911,000 37 54.909 3,020 T/J 1,000 3,010 B 1,100 310 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 500 J 600 0 B 0 311 STTP Siantar Top Tbk. --U5---2 6,000 0 0 6,000 0 0 0 0 3,545.471 6,000 J 200 0 B 0 312 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 313 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,800 J 100 0 B 0 314 SURE Super Energy Tbk. --U2---2 2,960 2,960 2,960 2,960 0 100 296,000 1 1,909.677 2,960 T/J 33,200 2,950 B 1,400 315 SWAT Sriwahana Adityakarta Tbk. --U3---2 77 90 73 89 12 4,193,700 316,385,400 243 55.625 89 T/J 319,300 88 B 50,000 316 TALF Tunas Alfin Tbk. --U3---2 260 270 242 268 8 1,600 401,800 9 67.848 268 T/J 800 0 B 0 317 TAMA Lancartama Sejati Tbk. --U6---2 220 208 206 206 -14 142,900 29,502,000 36 117.714 206 T/J 200,600 0 B 0 318 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 118 118 110 110 -8 73,300 8,074,900 80 1,005.025 110 T/J 172,900 0 B 0 319 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 825 J 300 0 B 0 320 TCPI Transcoal Pacific Tbk. --U7---2 5,275 5,325 4,980 5,125 -150 8,462,300 43,919,065,000 7,666 3,713.768 5,175 J 100 5,125 T/B 1,000 321 TEBE Dana Brata Luhur Tbk. --M7---2 1,720 1,720 1,715 1,715 -5 294,500 505,228,500 127 156.621 1,715 T/J 17,800 1,710 B 48,400 322 TFAS Telefast Indonesia Tbk. --U9---2 151 158 141 158 7 1,343,000 202,745,700 127 87.778 159 J 15,100 158 T/B 2,900 323 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 0 0 322 0 0 0 0 72.970 0 J 0 324 B 5,500 324 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 5,400 5,400 0 2,000 10,800,000 1 4,437.505 5,400 T/J 2,100 0 B 0 325 TIFA Tifa Finance Tbk. --U8---2 202 202 200 200 -2 120,400 24,120,000 6 100.000 202 J 20,000 200 T/B 30,200 326 TIRA Tira Austenite Tbk --U9---2 256 256 254 254 -2 300 76,400 3 113.997 256 J 11,100 252 B 200 327 TMPO Tempo Intimedia Tbk. --U9---2 147 147 140 140 -7 7,000 1,005,500 4 48.635 140 T/J 15,900 0 B 0 328 TNCA Trimuda Nuansa Citra Tbk. --U7---2 250 250 248 250 0 14,700 3,672,200 8 166.667 256 J 100 250 T/B 300 329 TOTO Surya Toto Indonesia Tbk. --U3---2 208 216 194 216 8 474,800 92,470,500 23 700.684 216 T/J 4,900 210 B 100 330 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,975 6,725 6,500 6,500 -475 1,694,000 11,059,637,500 660 1,503.186 6,500 T/J 229,000 0 B 0 331 TPMA Trans Power Marine Tbk. --U7---2 298 0 0 298 0 0 0 0 129.565 294 J 10,100 0 B 0 332 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 333 TRIN Perintis Triniti Properti Tbk. --U6---2 177 172 165 165 -12 834,600 137,802,800 64 82.500 165 T/J 4,768,500 0 B 0 334 TRIS Trisula International Tbk. --U4---2 292 0 0 292 0 0 0 0 97.333 292 J 400 0 B 0 335 TRUK Guna Timur Raya Tbk. --U7---2 74 74 70 72 -2 1,047,800 74,476,500 77 31.304 73 J 300 72 T/B 136,500 336 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 5,000 0 B 0 337 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,380 J 100 0 B 0 338 UNIT Nusantara Inti Corpora Tbk --U4---2 168 188 158 188 20 500 85,900 5 4.667 182 J 100 167 B 100 339 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,940 1,940 1,940 1,940 0 123,700 239,978,000 14 161.667 1,940 T/J 42,600 1,935 B 4,300 340 VINS Victoria Insurance Tbk. --U8---2 105 112 98 103 -2 78,500 8,002,900 65 98.095 101 J 6,500 98 B 2,800 341 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 118 J 200 0 B 0 342 WAPO Wahana Pronatural Tbk. --U9---2 78 78 78 78 0 25,700 2,004,600 3 44.571 78 T/J 4,400 0 B 0 343 WICO Wicaksana Overseas International Tbk. --U9---2 540 560 505 505 -35 200 106,500 2 26.105 505 T/J 200 0 B 0 344 WOWS Ginting Jaya Energi Tbk. --U2---2 76 71 71 71 -5 898,100 63,765,100 64 15.778 71 T/J 4,320,700 0 B 0 345 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 172,200 8,610,000 21 13.298 50 T/J 798,300 0 B 0 346 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 186 B 5,500 347 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 0 0 192 0 0 0 0 91.089 200 J 11,500 0 B 0 348 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 46,000 0 B 0 349 ZINC Kapuas Prima Coal Tbk. --U2---2 286 286 274 278 -8 18,357,700 5,219,663,400 239 991.052 278 T/J 1,059,100 276 B 121,200 350 ZONE Mega Perintis Tbk. --U4---2 426 426 424 426 0 327,200 138,751,200 53 142.953 426 T/J 19,000 424 B 9,800 Total 671,228,900 383,805,626,100 43,222 1,847,144,000 18,310,100 Jakarta, 13 March 2020 Trading Division