List of Securities Quotation Development Board: Date: Tuesday, 17 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 0 373,100 18,655,000 32 87.719 50 T/J 11,991,600 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 6,675 J 4,900 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 690 650 645 650 -40 17,300 11,161,500 10 33.766 690 J 5,000 645 B 4,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 432 428 418 428 -4 507,400 212,519,200 23 389.091 420 J 9,300 418 B 13,800 5 AGRS Bank IBK Indonesia Tbk. --U8---2 126 140 118 140 14 47,000 5,853,000 19 127.273 138 J 19,600 118 B 5,200 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 504,700 25,235,000 6 188.516 50 T/J 49,800 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 0 0 50 0 0 0 0 75.893 50 J 1,637,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 0 0 366 0 0 0 0 48.279 366 J 5,200 342 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 268 310 250 300 32 314,100 84,675,600 67 150.000 294 J 10,000 256 B 10,000 11 ALDO Alkindo Naratama Tbk. --U3---2 440 440 430 440 0 1,400 603,000 2 322.479 440 T/J 600 420 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 270 254 254 254 -16 100 25,400 1 42.761 270 J 9,000 256 B 600 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 0 0 220 0 0 0 0 33.846 210 J 15,000 0 B 0 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 300 J 1,500 0 B 0 15 AMAR Bank Amar Indonesia Tbk. --U8---2 210 204 196 204 -6 38,300 7,582,000 34 117.241 204 T/J 17,600 0 B 0 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 390 370 370 370 -20 100 37,000 1 289.062 370 T/J 4,900 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,560 2,560 2,390 2,390 -170 4,200 10,378,000 4 125.789 2,390 T/J 50,400 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,200 60,000 3 125.000 50 T/J 17,066,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 135 170 126 170 35 2,500 336,200 9 10.883 169 J 5,200 168 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 655 700 0 22,700 15,859,500 9 744.554 875 J 10,000 695 B 9,300 21 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 41,800 0 B 0 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---2 615 615 605 615 0 10,200 6,272,000 4 41.000 615 T/J 993,900 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,420 1,775 1,430 1,775 355 25,100 36,376,000 19 752.119 1,775 T/J 10,800 1,370 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---2 434 428 428 428 -6 100 42,800 1 248.274 428 T/J 900 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 2,700 2,550 2,520 2,520 -180 28,900 72,858,000 9 1,909.091 2,800 J 200 2,520 T/B 100 28 ASBI Asuransi Bintang Tbk. --U8---2 242 228 228 228 -14 100 22,800 1 173.081 248 J 1,000 228 T/B 3,100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 109 109 102 104 -5 131,300 13,492,400 36 69.333 107 J 9,800 103 B 500 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 390 392 382 384 -6 23,248,100 9,010,606,000 610 365.714 386 J 34,900 384 T/B 437,500 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,050 2,050 2,050 50 1,300 2,665,000 7 799.866 2,040 J 1,200 1,930 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 51 51 50 50 -1 7,683,600 384,182,700 202 50.000 51 J 1,075,000 50 T/B 150,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 34,496,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 480 480 448 448 -32 2,200 1,032,600 10 330.298 448 T/J 600 0 B 0 35 BAJA Saranacentral Bajatama Tbk. --U3---2 51 50 50 50 -1 909,600 45,480,000 27 20.000 51 J 200,800 50 T/B 957,500 36 BALI Bali Towerindo Sentra Tbk. --U7---2 650 720 605 630 -20 6,500 4,127,000 12 787.500 700 J 30,000 610 B 1,100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 4,000 200,000 9 33.333 50 T/J 52,123,300 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,050 J 2,000 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 110 106 103 103 -7 52,700 5,428,400 6 82.400 103 T/J 139,400 0 B 0 40 BBLD Buana Finance Tbk. --U8---2 440 0 0 440 0 0 0 0 174.863 438 J 2,500 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 100 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 2 45.455 50 T/J 3,283,700 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 232 230 216 216 -16 397,200 86,636,000 90 63.529 216 T/J 20,600 0 B 0 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 0 0 50 0 0 0 0 217.306 50 J 399,567,500 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 930 1,100 865 995 65 2,500 2,361,500 5 663.333 900 J 7,000 875 B 13,000 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 190 190 177 189 -1 362,000 64,508,300 53 180.000 189 T/J 116,400 183 B 200 47 BFIN BFI Finance Indonesia Tbk. --M8---2 366 356 342 342 -24 5,309,000 1,816,788,400 155 1,752.588 342 T/J 5,550,900 0 B 0 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 3,000 150,000 1 48.544 50 T/J 2,381,200 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 0 0 184 0 0 0 0 18.400 183 J 7,300 0 B 0 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 439,100 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 47,735,400 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,578,500 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 70,600 0 B 0 54 BKSW Bank QNB Indonesia Tbk. --U8---2 147 150 145 145 -2 1,300 189,000 2 332.721 145 T/J 8,000 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 0 B 0 56 BLUE Berkah Prima Perkasa Tbk. --U9---2 480 480 466 468 -12 111,500 52,297,800 109 360.000 468 T/J 3,900 466 B 500 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 232 230 230 0 24,000 5,520,200 4 71.875 276 J 200 230 T/B 15,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 73,499,400 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,530 1,555 0 147,900 228,657,500 67 1,509.709 1,555 T/J 8,200 1,550 B 114,700 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 166 170 155 155 -11 219,600 35,088,900 32 88.571 155 T/J 43,900 0 B 0 61 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 780 J 12,800 730 B 200 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 64 64 60 60 -4 86,200 5,228,000 19 15.000 60 T/J 1,014,500 0 B 0 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,600 1,180 B 334,100 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 62,500 3,125,000 6 7.874 50 T/J 63,327,500 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 600 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,715 1,715 1,595 1,715 0 11,500 19,120,000 13 87.949 1,690 J 1,000 1,595 B 100 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 39,021,700 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 158 158 148 148 -10 7,500 1,182,000 6 494.272 148 T/J 55,800 147 B 100 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,190 1,250 1,190 1,200 10 7,400 8,890,500 21 203.390 1,200 T/J 12,700 0 B 0 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,332,300 66,615,000 48 2.902 50 T/J 350,506,000 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 75 79 70 78 3 250,000 17,732,000 13 60.000 78 T/J 12,300 0 B 0 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 3,200 160,000 4 29.762 50 T/J 859,500 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 0 0 186 0 0 0 0 93.000 173 J 700 0 B 0 76 CARE Metro Healthcare Indonesia Tbk. --U9---2 130 147 121 122 -8 42,569,200 5,428,923,700 4,341 118.447 123 J 82,200 122 T/B 460,500 77 CASA Capital Financial Indonesia Tbk. --U8---2 390 390 380 390 0 38,100 14,802,000 9 712.498 400 J 100,000 380 B 44,400 78 CASS Cardig Aero Services Tbk. --U7---2 570 540 540 540 -30 300 162,000 1 135.000 540 T/J 100 0 B 0 79 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 180 180 168 169 -11 989,200 166,499,000 154 67.600 170 J 400 169 T/B 15,200 80 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 50 50 50 0 430,300 21,515,000 18 320.000 50 T/J 2,296,400 0 B 0 81 CINT Chitose Internasional Tbk. --U5---2 266 272 258 258 -8 38,400 10,124,200 12 78.182 266 J 5,000 258 T/B 9,500 82 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 1,950 1,950 1,950 0 1,200 2,340,000 1 7,075.985 1,950 T/J 600 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 2,880 2,880 2,680 2,690 -190 292,100 834,732,000 70 1,494.444 2,690 T/J 9,600 0 B 0 85 CLPI Colorpak Indonesia Tbk. --U9---2 565 550 530 530 -35 46,300 24,945,000 29 265.000 550 J 2,900 535 B 100 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---2 264 268 268 268 4 100 26,800 1 487.273 246 J 3,100 0 B 0 89 COCO Wahana Interfood Nusantara Tbk. --U5---2 835 880 800 825 -10 17,000 13,624,000 7 416.667 880 J 1,000 825 T/B 200 90 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 50,914,000 0 B 0 91 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 300 15,000 1 40.000 50 T/J 14,051,600 0 B 0 92 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 100 5,000 1 16.667 50 T/J 662,800 0 B 0 93 CSRA Cisadane Sawit Raya Tbk. --U1---2 555 550 520 535 -20 6,461,300 3,377,475,500 483 428.000 535 T/J 459,500 525 B 10,000 94 CTTH Citatah Tbk. --U2---2 50 51 50 50 0 54,800 2,742,800 11 2.105 50 T/J 70,500 0 B 0 95 DADA Diamond Citra Propertindo Tbk. --U6---2 250 250 234 236 -14 11,434,400 2,771,120,600 936 231.373 236 T/J 18,900 234 B 151,500 96 DAYA Duta Intidaya Tbk. --U9---2 294 0 0 294 0 0 0 0 164.154 294 J 900 0 B 0 97 DEAL Dewata Freightinternational Tbk. --U7---2 175 163 163 163 -12 51,600 8,410,800 27 108.667 163 T/J 9,593,200 0 B 0 98 DEFI Danasupra Erapacific Tbk. --U8---2 1,730 1,730 1,725 1,725 -5 700 1,208,500 3 3,462.326 1,730 J 500 1,725 T/B 200 99 DFAM Dafam Property Indonesia Tbk. --U9---2 368 368 364 364 -4 166,900 61,145,800 55 316.522 368 J 3,900 364 T/B 2,000 100 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,695 1,695 5 2,400 4,074,500 5 847.500 1,695 T/J 100 1,690 B 1,000 101 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,465 1,510 1,365 1,365 -100 2,100 2,977,000 11 46.271 1,430 J 3,700 0 B 0 102 DKFT Central Omega Resources Tbk. --M2---2 90 92 84 84 -6 5,302,800 449,086,300 296 215.772 85 J 154,900 84 T/B 2,160,100 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 78 73 73 73 -5 170,500 12,446,500 64 31.739 73 T/J 3,177,600 0 B 0 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 10,000 31,800,000 3 2,793.419 3,180 T/J 17,100 3,030 B 100 105 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 100 0 B 0 106 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 248 248 0 100 24,800 1 165.333 248 T/J 74,700 0 B 0 107 EAST Eastparc Hotel Tbk. --M9---2 59 61 58 58 -1 1,276,700 75,777,800 82 43.609 59 J 100,000 58 T/B 211,500 108 ECII Electronic City Indonesia Tbk. --U9---2 770 730 720 720 -50 75,200 54,294,000 7 17.778 765 J 200 0 B 0 109 EMDE Megapolitan Developments Tbk. --U6---2 199 200 200 200 1 10,000 2,000,000 2 80.000 200 T/J 23,000 0 B 0 110 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 42,200 2,110,000 6 4.169 50 T/J 24,331,100 0 B 0 111 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 280 260 260 -18 1,613,100 419,408,000 69 70.270 260 T/J 11,835,000 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,150 2,100 2,150 0 600 1,265,000 3 1,504.243 2,000 J 7,000 0 B 0 113 ERTX Eratex Djaja Tbk. --U4---2 138 138 138 138 0 200 27,600 1 58.571 137 J 4,600 0 B 0 114 ESIP Sinergi Inti Plastindo Tbk. --U3---2 145 180 135 157 12 61,700 8,497,700 16 96.319 150 J 10,300 145 B 10,000 115 ESTA Esta Multi Usaha Tbk. --U9---2 196 183 183 183 -13 6,400 1,171,200 5 152.500 183 T/J 1,402,100 0 B 0 116 FAST Fast Food Indonesia Tbk. --U9---2 1,030 1,050 1,030 1,050 20 23,300 24,005,500 14 3,302.614 1,050 T/J 500 1,030 B 17,400 117 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---2 117 109 109 109 -8 118,200 12,883,800 32 21.800 109 T/J 1,939,200 0 B 0 119 FISH FKS Multi Agro Tbk. --U9---2 2,280 2,210 2,150 2,150 -130 400 872,000 2 1,720.000 2,210 J 300 0 B 0 120 FITT Hotel Fitra International Tbk. --U9---2 53 60 50 52 -1 26,000 1,301,400 14 50.980 52 T/J 5,400 50 B 300 121 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 800 0 B 0 122 FOOD Sentra Food Indonesia Tbk. --U5---2 78 81 73 75 -3 157,000 11,715,100 49 55.556 76 J 13,200 75 T/B 1,500 123 FORU Fortune Indonesia Tbk --U9---2 97 0 0 97 0 0 0 0 74.615 107 J 100 0 B 0 124 FPNI Lotte Chemical Titan Tbk. --U3---2 63 68 59 59 -4 403,100 23,807,600 57 17.896 59 T/J 1,393,800 0 B 0 125 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 98 98 98 -6 152,600 14,954,800 8 89.091 98 T/J 2,700 97 B 184,900 126 GDST Gunawan Dianjaya Steel Tbk. --U3---2 50 52 50 51 1 2,354,300 120,020,700 37 31.875 52 J 473,600 51 T/B 653,100 127 GEMA Gema Grahasarana Tbk. --U9---2 360 0 0 360 0 0 0 0 800.000 360 J 56,500 0 B 0 128 GGRP Gunung Raja Paksi Tbk. --U3---2 346 340 322 322 -24 3,200 1,048,800 13 38.333 326 J 200 0 B 0 129 GLOB Global Teleshop Tbk. --U9---2 310 330 330 330 20 100 33,000 1 28.696 304 J 800 0 B 0 130 GLVA Galva Technologies Tbk. --U9---2 228 224 214 214 -14 308,100 66,552,600 49 94.690 218 J 5,900 214 T/B 63,000 131 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 0 0 18,700 0 0 0 0 3,252.174 18,075 J 500 0 B 0 132 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 206 206 206 -14 1,834,700 377,948,200 9 121.893 206 T/J 6,200 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---2 124 133 133 133 9 100 13,300 1 10.700 126 J 4,700 0 B 0 135 GTBO Garda Tujuh Buana Tbk --U2---2 90 95 84 84 -6 11,100 938,700 10 73.043 84 T/J 8,400 0 B 0 136 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,849,000 0 B 0 137 HELI Jaya Trishindo Tbk. --U7---2 150 145 140 140 -10 41,100 5,759,000 7 127.273 140 T/J 13,700 0 B 0 138 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---2 910 970 900 960 50 53,909,500 50,425,321,000 303 914.286 960 T/J 71,000 955 B 11,600 140 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 39,665,000 0 B 0 141 IBFN Intan Baruprana Finance Tbk. --U8---2 312 0 0 312 0 0 0 0 22.057 312 J 300 0 B 0 142 ICON Island Concepts Indonesia Tbk. --U9---2 63 63 61 63 0 15,000 941,000 3 120.931 61 J 10,000 0 B 0 143 IFSH Ifishdeco Tbk. --U2---2 440 0 0 440 0 0 0 0 100.000 410 J 18,400 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---2 144 142 138 142 -2 216,600 30,142,100 44 118.333 142 T/J 123,400 139 B 9,700 146 IKBI Sumi Indo Kabel Tbk. --U4---2 228 240 214 240 12 9,700 2,086,800 6 21.765 238 J 3,800 0 B 0 147 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 271,300 280,795,000 52 272.368 1,035 T/J 8,100 1,025 B 2,800 148 INAI Indal Aluminium Industry Tbk. --U3---2 350 348 348 348 -2 6,000 2,088,000 2 127.053 378 J 1,100 348 T/B 100 149 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 2 40.650 50 T/J 2,567,100 0 B 0 150 INDO Royalindo Investa Wijaya Tbk. --U6---2 59 59 55 55 -4 118,900 6,644,900 50 50.000 55 T/J 56,200 0 B 0 151 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 1,751,000 0 B 0 152 INOV Inocycle Technology Group Tbk. --M3---2 260 258 242 248 -12 220,200 54,540,400 46 99.200 248 T/J 86,800 242 B 100 153 INPP Indonesian Paradise Property Tbk. --U9---2 700 690 655 690 -10 400 272,000 4 657.143 690 T/J 22,000 0 B 0 154 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,680 3,500 3,670 0 559,700 2,055,612,000 102 1,329.710 3,670 T/J 1,600 0 B 0 155 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 850 J 949,900 0 B 0 156 INTA Intraco Penta Tbk. --U9---2 424 0 0 424 0 0 0 0 298.884 424 J 3,600 396 B 1,500 157 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 202 J 12,400 0 B 0 158 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 288 280 268 272 -16 2,012,100 544,280,800 199 16.585 276 J 300 272 T/B 47,400 159 IPCM Jasa Armada Indonesia Tbk. --U7---2 112 122 105 111 -1 248,700 28,467,100 131 29.211 111 T/J 34,300 106 B 500 160 IRRA Itama Ranoraya Tbk. --U9---2 520 520 488 500 -20 3,985,500 1,980,932,100 243 133.690 505 J 128,800 498 B 5,800 161 ITIC Indonesian Tobacco Tbk. --U5---2 2,030 2,030 1,890 1,970 -60 9,840,600 19,164,417,500 3,626 895.455 1,970 T/J 40,700 1,955 B 1,100 162 ITMA Sumber Energi Andalan Tbk. --U9---2 256 254 240 252 -4 5,003,700 1,250,897,400 9 72.518 252 T/J 3,000 244 B 200 163 JAST Jasnita Telekomindo Tbk. --U7---2 935 935 875 875 -60 5,767,300 5,048,039,000 66 355.691 880 J 165,900 0 B 0 164 JAYA Armada Berjaya Trans Tbk. --U7---2 68 66 64 64 -4 239,200 15,379,500 28 22.222 65 J 101,100 64 T/B 233,100 165 JECC Jembo Cable Company Tbk. --U4---2 6,000 0 0 6,000 0 0 0 0 454.735 5,900 J 100 0 B 0 166 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 131,031,900 0 B 0 167 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 530 J 5,000 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---2 498 480 464 470 -28 25,600 11,910,000 6 335.714 468 J 10,000 0 B 0 170 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 980 980 980 -20 100 98,000 1 211.061 995 J 100 0 B 0 171 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 945 945 0 120,700 114,063,000 13 2,100.000 950 J 92,300 945 T/B 39,300 172 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 434,800 0 B 0 173 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 83,900 4,195,000 26 33.333 50 T/J 2,883,700 0 B 0 174 KBLM Kabelindo Murni Tbk. --U4---2 228 272 214 224 -4 42,500 10,823,200 24 7.467 234 J 100 224 T/B 400 175 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 348 J 1,400 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---2 800 880 750 780 -20 63,500 50,609,500 40 195.000 815 J 20,600 770 B 100 178 KEJU Mulia Boga Raya Tbk. --U5---2 740 730 700 700 -40 68,500 47,953,000 20 93.333 740 J 1,000 700 T/B 18,400 179 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 1,120,200 0 B 0 180 KIOS Kioson Komersial Indonesia Tbk. --U9---2 195 204 182 182 -13 1,700 312,900 8 60.667 182 T/J 11,000 0 B 0 181 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 0 0 1,265 0 0 0 0 626.238 1,265 J 200 0 B 0 182 KMTR Kirana Megatara Tbk. --U3---2 180 180 170 178 -2 91,900 16,414,800 11 38.865 178 T/J 10,500 170 B 44,300 183 KOIN Kokoh Inti Arebama Tbk --U9---2 101 124 124 124 23 300 37,200 3 83.882 124 T/J 5,700 99 B 19,400 184 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 0 J 0 0 B 0 185 KOPI Mitra Energi Persada Tbk. --U7---2 580 580 575 575 -5 50,200 29,002,500 5 145.570 605 J 14,000 570 B 200 186 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 2,000 100,000 9 29.762 50 T/J 1,638,600 0 B 0 187 KPIG MNC Land Tbk. --M9---2 122 127 119 127 5 6,426,400 799,105,900 331 273.277 127 T/J 1,196,500 126 B 100,200 188 KRAH Grand Kartech Tbk. --U4---2 1,100 1,055 1,025 1,025 -75 3,000 3,115,000 3 372.727 1,025 T/J 13,000 0 B 0 189 LAND Trimitra Propertindo Tbk. --U6---2 452 565 422 422 -30 231,900 100,292,100 33 108.205 430 J 5,000 422 T/B 240,900 190 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,267,000 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---2 326 324 310 324 -2 7,600 2,400,000 12 155.769 322 J 77,100 312 B 10,000 193 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 4,700 235,000 5 15.714 50 T/J 1,683,400 0 B 0 194 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 90 82 87 -1 600 52,600 4 12.695 82 J 97,500 0 B 0 195 LMSH Lionmesh Prima Tbk. --U3---2 290 360 272 272 -18 17,600 5,872,600 19 37.778 346 J 100 272 T/B 2,300 196 LPIN Multi Prima Sejahtera Tbk --U4---2 168 168 157 157 -11 23,200 3,784,600 9 71.614 167 J 27,200 157 T/B 99,200 197 LPLI Star Pacific Tbk --U9---2 77 87 73 78 1 39,300 3,053,700 19 2.406 78 T/J 300 75 B 200 198 LPPS Lippo Securities Tbk. --U8---2 72 0 0 72 0 0 0 0 4.891 72 J 7,000 0 B 0 199 LRNA Eka Sari Lorena Transport Tbk. --U7---2 146 140 136 140 -6 1,600 219,200 3 15.556 140 T/J 200 136 B 2,100 200 LUCK Sentral Mitra Informatika Tbk. --U9---2 510 480 476 476 -34 252,300 120,462,200 57 166.434 476 T/J 1,559,700 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 0 0 50 0 0 0 0 45.455 50 J 61,098,800 0 B 0 203 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,210 0 0 3,210 0 0 0 0 152.857 2,990 J 21,600 0 B 0 204 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,590 1,590 1,590 -15 100 159,000 1 94.643 1,590 T/J 300 1,500 B 100 205 MARI Mahaka Radio Integra Tbk. --M9---2 166 163 163 163 -3 300 48,900 1 217.333 162 J 33,000 0 B 0 206 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,575 1,470 1,575 0 3,000 4,654,500 12 121.154 1,575 T/J 11,100 1,500 B 100 207 MCAS M Cash Integrasi Tbk. --U9---2 1,575 1,475 1,465 1,465 -110 5,500 8,058,500 7 105.776 1,465 T/J 189,400 0 B 0 208 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,125 1,120 1,050 1,070 -55 203,368,100 216,249,954,500 8,426 279.015 1,070 T/J 2,069,000 1,060 B 593,900 209 MDKI Emdeki Utama Tbk. --U3---2 172 169 160 161 -11 3,700 596,100 10 37.677 160 J 2,800 0 B 0 210 MERK Merck Tbk. --U5---2 1,725 1,695 1,605 1,605 -120 38,500 62,293,500 41 4,231.814 1,605 T/J 4,700 0 B 0 211 MFIN Mandala Multifinance Tbk. --U8---2 1,065 1,060 995 1,060 -5 1,113,200 1,156,995,500 30 1,087.179 1,060 T/J 391,800 0 B 0 212 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 348 348 324 326 -22 43,600 14,378,200 30 163.000 324 J 1,100 0 B 0 213 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---2 340 330 318 318 -22 1,000 328,200 5 64.898 318 T/J 148,200 0 B 0 215 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,240 1,180 1,180 -60 1,100,100 1,299,174,000 6 429.091 1,290 J 100 1,180 T/B 505,000 216 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 52,800 2,640,000 175 238.095 50 T/J 2,029,100 0 B 0 217 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,815,500 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 50 50 50 0 143,000 7,150,000 15 125.000 50 T/J 13,808,500 0 B 0 220 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 15,850 15,850 15,850 -50 100 1,585,000 1 754.762 15,700 J 3,000 0 B 0 221 MLIA Mulia Industrindo Tbk --U3---2 458 456 436 450 -8 3,806,500 1,719,669,800 160 75.157 450 T/J 134,500 438 B 99,900 222 MMLP Mega Manunggal Property Tbk. --M6---2 124 130 116 128 4 2,562,100 309,712,200 86 21.880 128 T/J 61,800 117 B 110,000 223 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,090 1,090 1,090 -5 1,000 1,090,000 2 187.931 1,065 J 10,000 0 B 0 224 MPOW Megapower Makmur Tbk. --U7---2 57 55 54 55 -2 54,600 2,948,600 7 27.500 55 T/J 44,900 0 B 0 225 MPRO Maha Properti Indonesia Tbk. --U6---2 930 1,115 865 910 -20 1,000 983,500 10 827.273 890 J 2,500 865 B 200 226 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,375 0 0 5,375 0 0 0 0 487.536 5,275 J 1,200 0 B 0 227 MSIN MNC Studios International Tbk. --M9---2 390 390 364 382 -8 561,800 213,442,400 101 76.400 382 T/J 4,700 380 B 12,500 228 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 128,856,100 0 B 0 229 MTPS Meta Epsi Tbk. --U7---2 258 0 0 258 0 0 0 0 80.625 252 J 10,000 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---2 220 230 230 230 10 100 23,000 1 58.937 206 J 6,500 0 B 0 232 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 56 50 50 0 22,700 1,136,200 11 50.000 50 T/J 13,400 0 B 0 233 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 1,030 965 1,030 0 50,783,200 51,620,335,000 857 1,000.000 1,030 T/J 500 1,025 B 258,400 237 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 127 127 127 127 0 5,000 635,000 1 75.595 148 J 100 127 T/B 300 238 NFCX NFC Indonesia Tbk. --U9---2 2,340 2,340 2,180 2,200 -140 4,300 9,516,000 11 118.919 2,200 T/J 30,100 0 B 0 239 NICK Charnic Capital Tbk. --U9---2 278 280 270 280 2 30,400 8,211,000 7 140.000 280 T/J 9,900 260 B 900 240 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---2 155 154 145 154 -1 543,200 83,415,100 11 146.667 155 J 2,034,000 0 B 0 242 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 60,867,200 0 B 0 243 OASA Protech Mitra Perkasa Tbk. --U7---2 360 0 0 360 0 0 0 0 189.474 380 J 5,500 336 B 2,300 244 OCAP Onix Capital Tbk. --U9---2 158 165 160 162 4 1,400 228,200 7 81.000 159 J 2,000 0 B 0 245 OKAS Ancora Indonesia Resources Tbk. --U9---2 91 91 85 85 -6 14,200 1,220,800 7 212.665 91 J 3,000 85 T/B 200 246 OMRE Indonesia Prima Property Tbk --U6---2 610 575 570 570 -40 200 114,500 2 27.296 750 J 100 570 T/B 4,400 247 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 69 70 65 65 -4 1,214,600 79,888,500 83 48.148 67 J 50,000 65 T/B 150,600 248 PALM Provident Agro Tbk. --U1---2 178 178 178 178 0 2,000 356,000 2 48.651 177 J 2,200 0 B 0 249 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 73 86 70 82 9 141,100 10,905,200 69 75.926 84 J 1,400 75 B 5,000 250 PCAR Prima Cakrawala Abadi Tbk. --U5---2 250 250 234 250 0 400 98,200 4 166.667 248 J 100 234 B 100 251 PDES Destinasi Tirta Nusantara Tbk --U9---2 645 0 0 645 0 0 0 0 322.500 800 J 300 605 B 200 252 PEGE Panca Global Kapital Tbk. --U9---2 171 0 0 171 0 0 0 0 369.442 166 J 2,000 0 B 0 253 PEHA Phapros Tbk. --U5---2 800 800 745 745 -55 34,200 25,935,000 25 62.187 795 J 600 745 T/B 800 254 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 338 338 320 320 -18 300 99,000 3 426.667 336 J 1,200 0 B 0 255 PICO Pelangi Indah Canindo Tbk --U3---2 468 500 436 500 32 71,400 33,411,600 29 76.923 492 J 700 438 B 100 256 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 1,460,000 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---2 112 115 106 111 -1 1,356,200 150,536,300 31 88.800 120 J 5,600 111 T/B 837,800 259 PNSE Pudjiadi & Sons Tbk. --U9---2 374 466 356 466 92 7,800 3,082,800 7 232.842 448 J 2,400 446 B 100 260 POLA Pool Advista Finance Tbk. --U8---2 51 50 50 50 -1 100 5,000 1 37.037 50 T/J 14,300 0 B 0 261 POLI Pollux Investasi Internasional Tbk. --U6---2 930 905 865 905 -25 800 711,000 8 55.352 905 T/J 800 0 B 0 262 POLU Golden Flower Tbk. --U4---2 1,625 1,605 1,605 1,605 -20 100 160,500 1 557.292 1,515 J 1,500 0 B 0 263 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 1,036,900 0 B 0 264 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 7,500 375,000 3 31.736 50 T/J 39,593,100 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 0 0 620 0 0 0 0 115.888 620 J 200 0 B 0 266 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,300 115,000 4 33.333 50 T/J 19,359,500 0 B 0 267 POWR Cikarang Listrindo Tbk. --M7---2 650 695 625 645 -5 7,289,900 4,760,100,000 281 43.000 655 J 2,000 640 B 21,000 268 PRIM Royal Prima Tbk. --U9---2 314 318 310 310 -4 1,100 342,200 3 62.000 310 T/J 8,100 0 B 0 269 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 208 188 206 4 50,867,400 9,994,239,500 4,457 668.332 206 T/J 1,489,200 204 B 8,800 270 PSDN Prasidha Aneka Niaga Tbk --U5---2 170 172 159 159 -11 52,600 8,376,700 5 15.900 159 T/J 93,200 0 B 0 271 PSGO Palma Serasih Tbk. --U1---2 110 0 0 110 0 0 0 0 104.762 109 J 48,100 0 B 0 272 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,320,500 0 B 0 273 PTPW Pratama Widya Tbk. --U7---2 690 650 650 650 -40 1,600 1,040,000 7 100.000 750 J 1,000 650 T/B 4,400 274 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 0 B 0 275 PURA Putra Rajawali Kencana Tbk. --U7---2 115 129 107 107 -8 91,284,000 10,778,988,900 10,335 101.905 107 T/J 1,362,800 0 B 0 276 PYFA Pyridam Farma Tbk --U5---2 188 190 176 181 -7 20,300 3,705,200 13 177.381 181 T/J 14,500 176 B 3,200 277 REAL Repower Asia Indonesia Tbk. --U6---2 56 66 53 58 2 76,101,500 4,584,167,500 10,528 58.000 58 T/J 407,200 55 B 426,400 278 RIGS Rig Tenders Indonesia Tbk. --U7---2 210 208 196 196 -14 150,100 29,962,600 25 80.311 226 J 20,800 196 T/B 1,800 279 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---2 478 478 472 476 -2 888,300 421,178,600 148 292.025 476 T/J 77,200 470 B 1,500 281 RODA Pikko Land Development Tbk. --U6---2 52 52 50 51 -1 1,385,400 69,948,600 40 81.431 51 T/J 5,000 50 B 859,900 282 RUIS Radiant Utama Interinsco Tbk. --U2---2 168 170 165 165 -3 5,000 835,600 7 66.000 165 T/J 7,600 157 B 100 283 SAFE Steady Safe Tbk --U7---2 191 194 191 193 2 233,800 45,023,900 57 19.431 210 J 1,000 193 T/B 300 284 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 140 140 0 3,500 490,000 2 175.000 148 J 11,900 131 B 100 285 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 0 B 0 286 SATU Kota Satu Properti Tbk. --U6---2 51 50 50 50 -1 500 25,000 1 42.735 50 T/J 854,800 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 50 50 50 0 772,600 38,630,000 10 27.536 50 T/J 1,869,700 0 B 0 290 SFAN Surya Fajar Capital Tbk. --U9---2 790 790 775 790 0 10,400 8,132,500 8 420.213 790 T/J 4,400 775 B 2,800 291 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,590 J 49,100 0 B 0 292 SHIP Sillo Maritime Perdana Tbk. --U7---2 700 700 665 670 -30 43,700 30,026,000 22 478.571 670 T/J 1,500 660 B 1,500 293 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 1,245 0 0 1,245 0 0 0 0 1,152.778 1,210 J 600 0 B 0 295 SIPD Sierad Produce Tbk. --U3---2 980 980 980 980 0 200 196,000 1 1.089 980 T/J 19,100 0 B 0 296 SKBM Sekar Bumi Tbk. --U5---2 300 284 284 284 -16 500 142,000 1 246.957 364 J 1,200 284 T/B 500 297 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---2 440 442 410 440 0 283,400 120,762,200 34 62.857 450 J 20,000 420 B 15,000 299 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 4,470 4,430 4,200 4,380 -90 198,300 873,102,000 41 3,808.696 4,380 T/J 4,400 4,350 B 4,100 301 SMAR Smart Tbk. --U1---2 2,890 2,900 2,900 2,900 10 300 870,000 2 958.171 2,900 T/J 1,900 2,890 B 100 302 SMDM Suryamas Dutamakmur Tbk. --U6---2 84 88 88 88 4 300 26,400 3 11.149 88 T/J 199,900 80 B 100 303 SMMT Golden Eagle Energy Tbk. --U2---2 93 0 0 93 0 0 0 0 217.574 91 J 200 0 B 0 304 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 26,000 372 B 400 306 SOTS Satria Mega Kencana Tbk. --U9---2 234 0 0 234 0 0 0 0 141.818 218 J 26,300 0 B 0 307 SPTO Surya Pertiwi Tbk. --M9K--2 655 650 615 615 -40 2,800 1,813,000 4 53.017 645 J 1,200 615 T/B 9,800 308 SQMI Wilton Makmur Indonesia Tbk. --U9---2 244 228 228 228 -16 361,600 82,444,800 23 129.562 228 T/J 5,331,500 0 B 0 309 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 3,000 2,640 2,830 0 131,800 366,507,000 85 51.455 2,830 T/J 49,100 2,790 B 6,100 310 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 560 J 5,600 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 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 33,300 2,920 B 1,400 315 SWAT Sriwahana Adityakarta Tbk. --U3---2 83 83 78 78 -5 227,700 18,466,600 42 48.750 78 T/J 235,400 0 B 0 316 TALF Tunas Alfin Tbk. --U3---2 268 250 250 250 -18 600 150,000 3 63.291 254 J 200 0 B 0 317 TAMA Lancartama Sejati Tbk. --U6---2 194 194 193 193 -1 218,900 42,328,200 22 110.286 195 J 6,100 193 T/B 140,600 318 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 103 105 96 105 2 5,801,100 561,414,800 191 959.342 105 T/J 48,200 0 B 0 319 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 765 J 20,000 0 B 0 320 TCPI Transcoal Pacific Tbk. --U7---2 4,840 4,840 4,530 4,530 -310 8,686,400 39,526,922,000 7,834 3,282.609 4,540 J 43,900 4,520 B 1,200 321 TEBE Dana Brata Luhur Tbk. --M7---2 1,705 1,700 1,685 1,685 -20 247,400 418,960,000 107 153.881 1,690 J 7,100 1,685 T/B 90,400 322 TFAS Telefast Indonesia Tbk. --U9---2 147 147 137 140 -7 472,300 66,166,400 35 77.778 140 T/J 188,200 137 B 101,400 323 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 302 302 302 -20 100 30,200 1 68.437 0 J 0 302 T/B 10,800 324 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,350 J 100 0 B 0 325 TIFA Tifa Finance Tbk. --U8---2 200 226 200 210 10 12,900 2,739,600 13 105.000 222 J 500 210 T/B 4,700 326 TIRA Tira Austenite Tbk --U9---2 272 0 0 272 0 0 0 0 122.075 272 J 22,700 0 B 0 327 TMPO Tempo Intimedia Tbk. --U9---2 140 145 131 145 5 11,200 1,470,000 5 50.372 144 J 10,300 143 B 100 328 TNCA Trimuda Nuansa Citra Tbk. --U7---2 246 0 0 246 0 0 0 0 164.000 244 J 10,400 0 B 0 329 TOTO Surya Toto Indonesia Tbk. --U3---2 204 204 190 204 0 187,400 35,665,900 25 661.758 202 J 2,000 194 B 80,600 330 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,500 6,500 6,050 6,050 -450 674,600 4,095,552,500 262 1,399.119 6,050 T/J 211,300 0 B 0 331 TPMA Trans Power Marine Tbk. --U7---2 298 294 290 294 -4 900 261,800 5 127.826 294 T/J 5,200 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---2 154 153 144 144 -10 253,100 37,050,200 53 72.000 144 T/J 1,021,200 0 B 0 334 TRIS Trisula International Tbk. --U4---2 296 300 290 300 4 33,500 9,832,000 7 100.000 300 T/J 999,600 278 B 7,800 335 TRUK Guna Timur Raya Tbk. --U7---2 70 69 67 67 -3 432,100 29,319,100 40 29.130 69 J 55,900 67 T/B 62,600 336 TRUS Trust Finance Indonesia Tbk --U8---2 360 380 380 380 20 100 38,000 1 447.059 348 J 5,200 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 200 0 B 0 338 UNIT Nusantara Inti Corpora Tbk --U4---2 188 0 0 188 0 0 0 0 4.667 184 J 300 0 B 0 339 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,900 1,895 1,840 1,895 -5 47,200 88,069,000 21 157.917 1,895 T/J 15,600 0 B 0 340 VINS Victoria Insurance Tbk. --U8---2 99 103 93 98 -1 17,100 1,630,300 49 93.333 98 T/J 6,200 96 B 2,000 341 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 129 J 5,000 0 B 0 342 WAPO Wahana Pronatural Tbk. --U9---2 78 85 78 78 0 16,500 1,363,000 9 44.571 78 T/J 10,400 73 B 2,000 343 WICO Wicaksana Overseas International Tbk. --U9---2 505 480 480 480 -25 100 48,000 1 24.812 490 J 200 0 B 0 344 WOWS Ginting Jaya Energi Tbk. --U2---2 67 63 63 63 -4 34,300 2,160,900 29 14.000 63 T/J 4,836,500 0 B 0 345 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 3,000 150,000 2 13.298 50 T/J 957,000 0 B 0 346 YPAS Yanaprima Hastapersada Tbk --U3---2 179 182 180 180 1 7,700 1,397,000 3 33.028 0 J 0 180 T/B 12,100 347 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 0 0 192 0 0 0 0 91.089 192 J 11,500 0 B 0 348 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 10,000 500,000 1 28.960 50 T/J 20,000 0 B 0 349 ZINC Kapuas Prima Coal Tbk. --U2---2 272 272 254 256 -16 24,477,400 6,515,073,400 263 912.623 256 T/J 120,100 254 B 50,500 350 ZONE Mega Perintis Tbk. --U4---2 426 424 420 424 -2 178,500 75,682,800 34 142.282 424 T/J 2,300 420 B 2,100 Total 748,106,800 465,911,551,600 59,950 1,855,186,500 11,480,800 Jakarta, 17 March 2020 Trading Division