List of Securities Quotation Development Board: Date: Thursday, 02 April 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 54 50 51 1 18,571,400 958,462,600 679 89.474 52 J 631,000 51 T/B 1,409,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 730 775 725 775 45 8,900 6,702,500 11 40.260 775 T/J 58,400 710 B 5,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 462 458 440 458 -4 239,400 105,345,000 21 416.364 458 T/J 4,400 438 B 10,000 5 AGRS Bank IBK Indonesia Tbk. --U8---2 135 131 126 127 -8 14,000 1,818,200 9 115.455 141 J 4,500 127 T/B 7,400 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 50 50 -1 65,400 3,270,000 12 188.516 51 J 32,000 50 T/B 1,000 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 3,111,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 256 298 298 298 42 900 268,200 2 39.309 0 J 0 298 T/B 2,500 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 254 248 242 248 -6 1,600 396,200 4 124.000 248 T/J 171,900 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 438 440 440 440 2 900 396,000 5 322.479 436 J 19,100 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 394 380 380 380 -14 400 152,000 1 63.973 368 J 1,700 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 208 195 195 195 -13 500 97,500 2 30.000 210 J 7,600 196 B 1,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 294 J 800 280 B 200 15 AMAR Bank Amar Indonesia Tbk. --U8---2 190 190 189 190 0 15,800 2,995,300 13 109.195 190 T/J 3,600 178 B 9,200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 284 0 0 284 0 0 0 0 221.875 300 J 900 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,360 2,340 2,340 2,340 -20 500 1,170,000 1 123.158 2,310 J 2,000 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 6,000 300,000 4 125.000 50 T/J 16,444,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 160 150 150 150 -10 1,700 255,000 5 9.603 150 T/J 9,400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 720 740 690 720 0 27,400 19,438,000 7 765.827 740 J 51,000 720 T/B 300 21 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 150,700 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 825 825 825 0 100 82,500 1 20.729 825 T/J 100 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 595 695 605 605 10 3,200 1,954,000 2 40.333 605 T/J 12,400 560 B 1,200 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 0 0 1,490 0 0 0 0 631.356 1,600 J 500 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---2 400 0 0 400 0 0 0 0 232.032 400 J 41,000 372 B 100 27 ARTO Bank Artos Indonesia Tbk. XRU8---2 915 1,140 1,140 1,140 225 288,300 328,662,000 57 5,745.389 0 J 0 1,140 T/B 176,600 28 ASBI Asuransi Bintang Tbk. --U8---2 252 0 0 252 0 0 0 0 191.300 264 J 600 236 B 100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 94 96 91 96 2 97,300 9,208,000 70 64.000 96 T/J 900 94 B 1,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 378 392 376 382 4 27,743,700 10,602,696,000 1,896 363.810 382 T/J 70,300 380 B 416,300 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,975 1,960 1,960 1,960 -15 600 1,176,000 2 764.750 1,970 J 300 1,860 B 300 32 AYLS Agro Yasa Lestari Tbk. --U9---2 51 51 50 50 -1 11,724,300 586,273,100 116 50.000 51 J 322,800 50 T/B 2,585,900 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,900 95,000 1 57.388 50 T/J 52,327,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 420 450 0 12,800 5,685,200 6 331.773 450 T/J 100 420 B 200 35 BAJA Saranacentral Bajatama Tbk. --U3---2 56 66 54 57 1 11,051,300 681,174,800 997 22.800 57 T/J 130,100 56 B 22,400 36 BALI Bali Towerindo Sentra Tbk. --U7---2 650 650 650 650 0 100 65,000 1 812.500 650 T/J 8,300 605 B 900 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 800 40,000 4 33.333 50 T/J 62,514,300 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 965 1,205 950 995 30 15,500 15,450,000 9 122.732 995 T/J 1,300 980 B 200 39 BBHI Bank Harda Internasional Tbk. --U8---2 88 98 82 86 -2 42,600 3,665,600 17 68.800 90 J 32,800 86 T/B 6,600 40 BBLD Buana Finance Tbk. --U8---2 438 438 420 432 -6 700 302,000 7 171.684 432 T/J 800 0 B 0 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 500 B 200 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 45.455 50 J 7,357,800 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 214 240 200 220 6 912,200 195,701,600 262 64.706 222 J 21,300 220 T/B 130,100 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 800 40,000 2 217.306 50 T/J 357,090,800 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 655 655 640 640 -15 2,200 1,411,000 3 426.667 640 T/J 17,800 0 B 0 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 228 234 224 226 -2 4,638,400 1,064,661,000 237 215.238 230 J 6,800 226 T/B 46,900 47 BFIN BFI Finance Indonesia Tbk. --M8---2 240 290 236 278 38 2,990,700 810,387,800 236 1,424.618 280 J 76,600 278 T/B 15,600 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 181,100 9,055,000 9 48.544 50 T/J 1,018,700 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 180 0 0 180 0 0 0 0 18.000 175 J 18,400 0 B 0 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 129,000 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 5,000 250,000 1 35.714 50 T/J 76,441,000 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 109,400 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 51 51 51 1 100 5,100 1 42.500 51 T/J 400 50 B 2,500 54 BKSW Bank QNB Indonesia Tbk. --U8---2 118 110 110 110 -8 1,700 187,000 2 252.409 117 J 1,400 110 T/B 2,100 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---2 468 470 466 466 -2 106,500 49,865,000 117 358.462 468 J 3,900 466 T/B 8,100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 182 0 0 182 0 0 0 0 56.875 244 J 400 185 B 6,800 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,600 80,000 4 0.172 50 T/J 68,239,400 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,535 1,550 0 142,100 219,521,000 83 1,504.854 1,550 T/J 10,700 1,545 B 50,000 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 150 152 140 145 -5 7,000 1,047,900 19 82.857 145 T/J 100 140 B 5,300 61 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 0 J 0 0 B 0 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 59 58 55 56 -3 3,475,900 194,368,900 152 14.000 58 J 42,500 56 T/B 1,559,800 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 203,500 1,180 B 311,400 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 41,200 2,060,000 11 7.874 50 T/J 51,172,000 0 B 0 66 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,000 J 2,500 930 B 400 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 0 0 1,880 0 0 0 0 96.410 1,865 J 26,000 1,750 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 50 50 50 0 600 30,000 2 383.083 50 T/J 6,222,200 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 125 130 125 130 5 28,000 3,539,100 22 434.158 135 J 1,500 127 B 100 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,190 1,220 1,110 1,150 -40 12,000 13,814,000 15 194.915 1,150 T/J 20,100 1,110 B 3,000 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 6,863,500 343,175,000 92 2.902 50 T/J 350,513,700 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 56 54 56 -2 17,100 937,600 9 43.077 56 T/J 5,200 55 B 100 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 5,000 250,000 4 29.762 50 T/J 1,122,600 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,100 0 B 0 76 CARE Metro Healthcare Indonesia Tbk. --U9---2 340 360 322 324 -16 9,412,600 3,178,715,600 2,032 314.563 326 J 15,400 324 T/B 103,900 77 CASA Capital Financial Indonesia Tbk. --U8---2 400 388 380 386 -14 515,400 198,944,000 12 705.190 386 T/J 479,800 380 B 6,600 78 CASS Cardig Aero Services Tbk. --U7---2 540 540 540 540 0 100 54,000 1 135.000 570 J 308,900 0 B 0 79 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 183 186 180 185 2 68,700 12,687,000 46 74.000 186 J 663,100 183 B 100 80 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 51 50 50 -1 1,248,400 62,421,100 31 320.000 50 T/J 375,800 0 B 0 81 CINT Chitose Internasional Tbk. --U5---2 280 278 262 278 -2 31,200 8,503,800 7 84.242 276 J 33,800 0 B 0 82 CITA Cita Mineral Investindo Tbk. --U2---2 1,625 1,600 1,600 1,600 -25 300 480,000 3 5,805.937 1,600 T/J 500 1,550 B 1,000 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 2,460 2,480 2,340 2,340 -120 60,700 149,343,000 36 1,300.000 2,370 J 500 2,340 T/B 900 85 CLPI Colorpak Indonesia Tbk. --U9---2 492 540 488 540 48 10,600 5,398,300 28 270.000 540 T/J 200 505 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---2 252 250 250 250 -2 17,200 4,300,000 1 454.545 246 J 17,300 236 B 200 89 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 0 0 850 0 0 0 0 429.293 850 J 300 830 B 10,000 90 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,783,800 0 B 0 91 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 600 30,000 2 40.000 50 T/J 12,718,000 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 477,000 0 B 0 93 CSRA Cisadane Sawit Raya Tbk. --U1---2 380 370 354 370 -10 3,821,800 1,372,266,600 429 296.000 370 T/J 102,300 360 B 1,300 94 CTTH Citatah Tbk. --U2---2 52 52 50 51 -1 82,700 4,149,100 13 2.147 51 T/J 4,200 50 B 85,900 95 DADA Diamond Citra Propertindo Tbk. --U6---2 370 372 346 346 -24 4,662,400 1,638,046,200 934 339.216 346 T/J 391,800 0 B 0 96 DAYA Duta Intidaya Tbk. --U9---2 466 0 0 466 0 0 0 0 260.190 460 J 2,200 0 B 0 97 DEAL Dewata Freightinternational Tbk. --U7---2 108 117 102 114 6 11,381,700 1,255,503,800 1,647 76.000 115 J 164,200 114 T/B 112,100 98 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,890 1,885 1,885 -15 500 943,500 2 3,783.469 1,885 T/J 200 1,880 B 200 99 DFAM Dafam Property Indonesia Tbk. --U9---2 348 348 346 346 -2 153,700 53,180,400 3 300.870 346 T/J 1,400 0 B 0 100 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 845.000 1,865 J 100 1,700 B 1,200 101 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,070 1,005 1,000 1,000 -70 24,200 24,215,000 14 33.898 1,000 T/J 17,300 0 B 0 102 DKFT Central Omega Resources Tbk. --M2---2 83 90 78 86 3 2,257,300 189,585,400 362 220.909 87 J 161,100 86 T/B 200,000 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 62 62 58 58 -4 30,642,500 1,781,549,600 366 25.217 58 T/J 8,240,400 0 B 0 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 6,500 22,750,000 3 3,074.518 3,500 T/J 14,600 3,320 B 100 105 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,800 J 5,500 0 B 0 106 DWGL Dwi Guna Laksana Tbk. --U9---2 258 254 242 254 -4 15,900 3,855,000 6 169.333 254 T/J 9,600 0 B 0 107 EAST Eastparc Hotel Tbk. --M9---2 55 56 53 56 1 740,700 40,745,700 30 42.105 56 T/J 151,300 55 B 138,700 108 ECII Electronic City Indonesia Tbk. --U9---2 780 0 0 780 0 0 0 0 19.259 780 J 100,000 0 B 0 109 EMDE Megapolitan Developments Tbk. --U6---2 199 0 0 199 0 0 0 0 79.600 199 J 9,900 0 B 0 110 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 21,000 1,050,000 6 4.169 50 T/J 35,225,400 0 B 0 111 ENVY Envy Technologies Indonesia Tbk. --U9---2 131 122 122 122 -9 147,700 18,019,400 59 32.973 122 T/J 22,641,600 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 0 0 2,190 0 0 0 0 1,532.229 2,180 J 9,900 2,040 B 100 113 ERTX Eratex Djaja Tbk. --U4---2 125 134 125 134 9 4,000 503,000 6 56.873 125 J 300 0 B 0 114 ESIP Sinergi Inti Plastindo Tbk. --U3---2 176 0 0 176 0 0 0 0 107.975 164 J 3,600 0 B 0 115 ESTA Esta Multi Usaha Tbk. --U9---2 120 119 112 112 -8 3,225,800 363,705,100 527 93.333 112 T/J 940,900 0 B 0 116 FAST Fast Food Indonesia Tbk. --U9---2 1,015 1,015 1,010 1,015 0 6,500 6,592,500 10 3,192.527 1,015 T/J 1,900 1,010 B 500 117 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---2 129 136 129 130 1 2,982,500 392,742,500 566 26.000 131 J 600 130 T/B 57,500 119 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,200 2,000 B 100 120 FITT Hotel Fitra International Tbk. --U9---2 54 58 51 57 3 2,900 151,500 11 55.882 57 T/J 7,500 52 B 62,100 121 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 122 FOOD Sentra Food Indonesia Tbk. --U5---2 82 84 80 84 2 198,900 16,483,400 52 62.222 85 J 18,300 81 B 1,500 123 FORU Fortune Indonesia Tbk --U9---2 110 0 0 110 0 0 0 0 84.615 103 J 15,200 0 B 0 124 FPNI Lotte Chemical Titan Tbk. --U3---2 73 79 71 76 3 29,200 2,093,000 21 23.053 76 T/J 10,400 73 B 4,700 125 FUJI Fuji Finance Indonesia Tbk. --U8---2 110 105 103 105 -5 12,700 1,308,500 10 95.455 103 J 6,500 0 B 0 126 GDST Gunawan Dianjaya Steel Tbk. --U3---2 58 70 54 56 -2 20,708,900 1,329,494,300 1,935 35.000 57 J 66,000 56 T/B 555,800 127 GEMA Gema Grahasarana Tbk. --U9---2 350 326 326 326 -24 20,000 6,520,000 2 724.444 328 J 20,000 326 T/B 10,000 128 GGRP Gunung Raja Paksi Tbk. --U3---2 292 350 272 290 -2 2,000 627,000 8 34.524 320 J 100 290 T/B 900 129 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 9,900 0 B 0 130 GLVA Galva Technologies Tbk. --U9---2 193 220 181 200 7 7,000 1,372,000 37 88.496 199 J 20,000 182 B 200 131 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 18,375 17,475 18,375 -325 600 10,935,000 3 3,195.652 18,375 T/J 400 17,400 B 100 132 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 179 0 0 179 0 0 0 0 105.917 195 J 1,000 169 B 3,000 133 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---2 114 0 0 114 0 0 0 0 9.171 114 J 11,800 107 B 100 135 GTBO Garda Tujuh Buana Tbk --U2---2 75 93 75 80 5 6,700 557,500 9 69.565 80 T/J 34,400 78 B 700 136 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,704,100 0 B 0 137 HELI Jaya Trishindo Tbk. --U7---2 175 195 170 186 11 977,100 183,069,100 54 169.091 186 T/J 99,800 179 B 100 138 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---2 570 535 535 535 -35 200 107,000 2 509.524 535 T/J 44,838,400 0 B 0 140 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 35,904,700 0 B 0 141 IBFN Intan Baruprana Finance Tbk. --U8---2 300 320 300 300 0 24,500 7,352,000 6 21.209 338 J 100 280 B 100 142 ICON Island Concepts Indonesia Tbk. --U9---2 60 62 60 61 1 273,100 16,672,000 14 117.092 63 J 25,400 60 B 135,000 143 IFSH Ifishdeco Tbk. --U2---2 380 370 354 370 -10 53,400 18,906,800 4 84.091 370 T/J 9,800 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---2 194 202 193 200 6 1,477,800 293,197,200 149 166.667 202 J 95,600 200 T/B 143,800 146 IKBI Sumi Indo Kabel Tbk. --U4---2 200 236 186 236 36 800 156,200 3 21.402 234 J 2,400 192 B 200 147 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,055 1,050 1,055 0 535,600 564,312,000 30 277.632 1,060 J 43,900 1,040 B 3,700 148 INAI Indal Aluminium Industry Tbk. --U3---2 340 380 320 376 36 10,700 3,439,600 14 137.276 368 J 2,100 320 B 500 149 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 3,893,600 0 B 0 150 INDO Royalindo Investa Wijaya Tbk. --U6---2 58 58 56 57 -1 200,000 11,538,700 34 51.818 59 J 3,600 57 T/B 90,600 151 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 200 10,000 1 4.000 50 T/J 1,709,600 0 B 0 152 INOV Inocycle Technology Group Tbk. --M3---2 300 302 280 284 -16 15,100 4,376,800 31 113.600 300 J 3,100 284 T/B 1,600 153 INPP Indonesian Paradise Property Tbk. --U9---2 705 750 660 745 40 7,200 5,270,500 12 709.524 750 J 4,500 665 B 100 154 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,500 3,600 3,500 3,590 90 971,300 3,454,373,000 75 1,300.725 3,590 T/J 100 3,490 B 100 155 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---2 378 380 378 378 0 16,500 6,238,000 6 266.458 390 J 100 352 B 100 157 INTD Inter Delta Tbk --U9---2 220 0 0 220 0 0 0 0 67.754 206 J 45,400 0 B 0 158 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 266 284 258 280 14 2,139,900 591,712,600 342 17.073 282 J 22,900 280 T/B 281,100 159 IPCM Jasa Armada Indonesia Tbk. --U7---2 121 125 113 125 4 125,000 14,966,000 68 32.895 125 T/J 1,700 118 B 4,700 160 IRRA Itama Ranoraya Tbk. --U9---2 505 520 494 510 5 5,826,800 2,946,238,600 515 136.364 510 T/J 6,800 505 B 184,700 161 ITIC Indonesian Tobacco Tbk. --U5---2 3,480 3,500 3,240 3,260 -220 2,822,700 9,302,891,000 1,493 1,481.818 3,260 T/J 82,500 3,240 B 5,900 162 ITMA Sumber Energi Andalan Tbk. --U9---2 248 292 248 256 8 17,094,900 4,587,707,000 61 73.669 256 T/J 800 250 B 10,000 163 JAST Jasnita Telekomindo Tbk. --U7---2 540 505 505 505 -35 100 50,500 1 205.285 505 T/J 23,810,400 0 B 0 164 JAYA Armada Berjaya Trans Tbk. --U7---2 53 60 50 52 -1 1,482,800 76,122,500 76 18.056 53 J 12,000 52 T/B 1,000 165 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,975 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 137,352,900 0 B 0 167 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 500 500 500 -10 3,000 1,500,000 1 283.624 505 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---2 356 392 332 354 -2 4,000 1,393,000 10 252.857 350 J 1,000 332 B 2,100 170 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 171 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 830 830 0 175,700 145,831,000 10 1,844.444 830 T/J 68,300 825 B 11,800 172 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 104,800 0 B 0 173 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 809,500 40,475,100 86 33.333 51 J 765,000 50 T/B 89,500 174 KBLM Kabelindo Murni Tbk. --U4---2 244 250 232 236 -8 155,600 36,972,400 31 7.867 250 J 3,400 236 T/B 104,800 175 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 91,000 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---2 695 700 700 700 5 400 280,000 2 175.000 700 T/J 200 695 B 200 178 KEJU Mulia Boga Raya Tbk. --U5---2 770 770 765 765 -5 1,500 1,152,500 6 102.000 765 T/J 2,300 740 B 200 179 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 400 20,000 4 1.818 50 T/J 320,200 0 B 0 180 KIOS Kioson Komersial Indonesia Tbk. --U9---2 183 188 183 188 5 900 165,200 2 62.667 187 J 8,000 171 B 200 181 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,250 J 500 0 B 0 182 KMTR Kirana Megatara Tbk. --U3---2 222 220 208 208 -14 9,700 2,048,400 10 45.415 220 J 15,500 208 T/B 400 183 KOIN Kokoh Inti Arebama Tbk --U9---2 110 0 0 110 0 0 0 0 74.412 120 J 100 103 B 2,600 184 KONI Perdana Bangun Pusaka Tbk --U9---2 494 0 0 494 0 0 0 0 104.000 462 J 100 460 B 2,200 185 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 580 585 0 57,500 33,351,500 25 148.101 585 T/J 9,900 570 B 600 186 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 5,400 270,000 8 29.762 50 T/J 1,350,100 0 B 0 187 KPIG MNC Land Tbk. --M9---2 119 120 115 119 0 12,555,000 1,470,450,300 319 256.063 119 T/J 231,700 118 B 500,000 188 KRAH Grand Kartech Tbk. --U4---2 520 486 486 486 -34 2,000 972,000 2 176.727 486 T/J 28,000 0 B 0 189 LAND Trimitra Propertindo Tbk. --U6---2 498 500 464 464 -34 314,700 147,292,800 82 118.974 490 J 100 464 T/B 25,000 190 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 19,518,600 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---2 320 302 300 302 -18 154,800 46,693,400 12 145.192 302 T/J 23,300 300 B 2,800 193 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 56,300 2,815,000 11 15.714 50 T/J 207,600 0 B 0 194 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 90 79 84 0 600 50,300 5 12.257 81 J 52,000 80 B 100 195 LMSH Lionmesh Prima Tbk. --U3---2 400 372 372 372 -28 6,200 2,306,400 48 51.667 372 T/J 2,200 0 B 0 196 LPIN Multi Prima Sejahtera Tbk --U4---2 170 0 0 170 0 0 0 0 77.544 0 J 0 161 B 100 197 LPLI Star Pacific Tbk --U9---2 80 86 86 86 6 100 8,600 1 2.653 79 J 5,300 76 B 100 198 LPPS Lippo Securities Tbk. --U8---2 72 72 71 72 0 11,700 831,800 6 4.891 71 J 1,000 67 B 8,100 199 LRNA Eka Sari Lorena Transport Tbk. --U7---2 133 125 125 125 -8 100 12,500 1 13.889 140 J 50,000 126 B 2,200 200 LUCK Sentral Mitra Informatika Tbk. --U9---2 444 444 414 418 -26 543,200 226,070,400 253 146.154 418 T/J 44,300 416 B 2,400 201 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 61,596,600 0 B 0 203 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,830 1,720 1,705 1,705 -125 62,000 105,714,500 16 81.190 1,705 T/J 136,600 0 B 0 204 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 83.333 1,495 J 100 1,350 B 500 205 MARI Mahaka Radio Integra Tbk. --M9---2 150 150 150 150 0 51,000 7,650,000 3 200.000 150 T/J 449,100 145 B 1,000 206 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,550 1,450 1,450 -105 7,100 10,429,000 21 111.538 1,545 J 200 1,485 B 500 207 MCAS M Cash Integrasi Tbk. --U9---2 1,000 1,070 1,015 1,015 15 500 518,500 2 73.285 1,015 T/J 83,000 930 B 10,200 208 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,040 1,065 1,025 1,050 10 111,642,200 117,054,794,500 3,191 273.800 1,055 J 57,800 1,050 T/B 122,500 209 MDKI Emdeki Utama Tbk. --U3---2 174 171 162 171 -3 13,600 2,227,100 9 40.017 171 T/J 500 164 B 2,000 210 MERK Merck Tbk. --U5---2 1,830 1,970 1,800 1,880 50 54,600 100,175,500 63 4,956.891 1,880 T/J 15,600 1,830 B 12,500 211 MFIN Mandala Multifinance Tbk. --U8---2 1,040 990 990 990 -50 5,000 4,950,000 2 1,015.385 1,035 J 100,000 0 B 0 212 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 410 430 410 430 20 2,600 1,068,000 9 215.000 430 T/J 14,800 390 B 500 213 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---2 330 340 330 340 10 2,600 863,000 3 69.388 340 T/J 4,600 318 B 200 215 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,250 1,200 1,200 0 100,200 120,250,000 4 436.364 1,250 J 499,800 1,200 T/B 2,760,100 216 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 135,500 6,775,000 3 238.095 50 T/J 1,791,300 0 B 0 217 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,236,800 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 0 200 10,000 2 125.000 50 T/J 13,963,400 0 B 0 220 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 15,850 15,850 0 300 4,755,000 2 754.762 15,850 T/J 6,600 15,000 B 200 221 MLIA Mulia Industrindo Tbk --U3---2 585 655 585 640 55 8,846,000 5,305,617,500 525 106.889 640 T/J 91,300 635 B 12,200 222 MMLP Mega Manunggal Property Tbk. --M6---2 135 138 130 137 2 189,200 25,395,200 17 23.419 138 J 182,600 133 B 25,000 223 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 1,060 1,135 0 1,600 1,792,000 9 195.690 1,135 T/J 115,200 1,060 B 700 224 MPOW Megapower Makmur Tbk. --U7---2 53 53 50 52 -1 50,800 2,542,400 21 26.000 53 J 6,200 50 B 164,100 225 MPRO Maha Properti Indonesia Tbk. --U6---2 925 1,150 1,135 1,135 210 200 228,500 2 1,031.818 1,090 J 2,700 1,085 B 100 226 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 0 0 5,275 0 0 0 0 478.465 5,000 J 100 4,910 B 100 227 MSIN MNC Studios International Tbk. --M9---2 340 348 346 346 6 70,300 24,324,000 12 69.200 346 T/J 134,900 344 B 30,000 228 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 130,171,500 0 B 0 229 MTPS Meta Epsi Tbk. --U7---2 180 178 169 172 -8 32,900 5,715,700 17 53.750 189 J 6,400 172 T/B 17,200 230 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---2 202 0 0 202 0 0 0 0 51.762 188 J 2,000 0 B 0 232 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 261,300 13,065,000 11 50.000 50 T/J 41,800 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---2 234 242 218 218 -16 2,116,100 511,660,800 10 211.650 230 J 800 0 B 0 236 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,125 1,045 1,120 0 57,242,600 63,370,486,000 1,820 1,087.379 1,125 J 43,500 1,120 T/B 6,500 237 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 154 J 17,700 0 B 0 238 NFCX NFC Indonesia Tbk. --U9---2 2,270 0 0 2,270 0 0 0 0 122.703 2,270 J 300 0 B 0 239 NICK Charnic Capital Tbk. --U9---2 292 280 280 280 -12 100 28,000 1 140.000 280 T/J 3,200 0 B 0 240 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---2 161 161 152 161 0 50,100 8,065,200 2 153.333 173 J 50,300 160 B 1,000,000 242 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 61,989,100 0 B 0 243 OASA Protech Mitra Perkasa Tbk. --U7---2 300 280 280 280 -20 100 28,000 1 147.368 350 J 200 284 B 5,300 244 OCAP Onix Capital Tbk. --U9---2 150 0 0 150 0 0 0 0 75.000 150 J 100 0 B 0 245 OKAS Ancora Indonesia Resources Tbk. --U9---2 65 65 64 65 0 30,600 1,983,100 17 162.626 65 T/J 373,100 63 B 1,000 246 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 247 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 86 87 86 87 1 174,300 15,090,500 14 64.444 87 T/J 224,500 86 B 58,100 248 PALM Provident Agro Tbk. --U1---2 198 198 198 198 0 200 39,600 2 54.118 197 J 1,700 0 B 0 249 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 95 70 75 0 400 32,500 4 69.444 74 J 2,000 70 B 100 250 PCAR Prima Cakrawala Abadi Tbk. --U5---2 244 244 228 244 0 1,100 257,800 9 162.667 240 J 100 228 B 1,000 251 PDES Destinasi Tirta Nusantara Tbk --U9---2 800 0 0 800 0 0 0 0 400.000 745 J 5,300 0 B 0 252 PEGE Panca Global Kapital Tbk. --U9---2 164 160 160 160 -4 11,000 1,760,000 4 345.677 160 T/J 50,400 0 B 0 253 PEHA Phapros Tbk. --U5---2 985 1,000 965 965 -20 62,600 61,755,500 52 80.551 965 T/J 700 960 B 2,800 254 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 330 J 1,000 0 B 0 255 PICO Pelangi Indah Canindo Tbk --U3---2 378 378 352 366 -12 13,400 4,748,800 19 56.308 366 T/J 5,000 360 B 100 256 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,512,300 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---2 101 105 101 105 4 201,000 20,304,700 15 84.000 105 T/J 16,000 101 B 1,001,900 259 PNSE Pudjiadi & Sons Tbk. --U9---2 640 700 600 600 -40 12,600 7,590,000 13 299.796 645 J 100 600 T/B 5,200 260 POLA Pool Advista Finance Tbk. --U8---2 50 58 50 54 4 206,000 10,965,200 54 40.000 54 T/J 23,700 50 B 19,600 261 POLI Pollux Investasi Internasional Tbk. --U6---2 1,025 1,040 1,000 1,000 -25 14,200 14,388,500 10 61.162 1,000 T/J 500 0 B 0 262 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 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 1,311,900 0 B 0 264 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 31.736 50 T/J 39,818,400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 575 J 3,200 0 B 0 266 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 400 20,000 2 33.333 50 T/J 15,818,600 0 B 0 267 POWR Cikarang Listrindo Tbk. --M7---2 580 590 575 585 5 577,200 337,359,500 89 39.000 585 T/J 441,300 580 B 1,085,200 268 PRIM Royal Prima Tbk. --U9---2 288 314 268 290 2 5,200 1,446,200 19 58.000 274 J 200 268 B 50,400 269 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 199 192 195 2 15,735,400 3,067,525,800 2,431 632.644 196 J 77,200 195 T/B 86,700 270 PSDN Prasidha Aneka Niaga Tbk --U5---2 124 117 117 117 -7 100 11,700 1 11.700 126 J 900 117 T/B 2,200 271 PSGO Palma Serasih Tbk. --U1---2 107 110 100 110 3 1,300 132,700 5 104.762 101 J 5,000 100 B 2,500 272 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,589,200 0 B 0 273 PTPW Pratama Widya Tbk. --U7---2 605 605 605 605 0 1,300 786,500 4 93.077 750 J 1,500 605 T/B 18,700 274 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 77 79 74 75 -2 24,748,700 1,893,718,000 11,539 71.429 75 T/J 1,724,000 74 B 1,237,700 276 PYFA Pyridam Farma Tbk --U5---2 172 172 172 172 0 6,200 1,066,400 9 168.561 190 J 3,100 0 B 0 277 REAL Repower Asia Indonesia Tbk. --U6---2 57 61 56 61 4 70,603,700 4,144,381,400 19,833 61.000 61 T/J 6,752,300 60 B 420,900 278 RIGS Rig Tenders Indonesia Tbk. --U7---2 212 212 198 200 -12 97,400 19,457,900 24 81.950 210 J 5,000 199 B 100 279 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---2 456 454 446 446 -10 110,600 50,192,400 20 273.620 446 T/J 59,200 444 B 1,700 281 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 6,200 310,300 4 79.834 51 J 40,000 50 T/B 82,400 282 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 200 180 200 20 3,100 560,000 2 80.000 200 T/J 99,900 168 B 1,002,900 283 SAFE Steady Safe Tbk --U7---2 189 191 189 189 0 278,100 52,738,700 42 19.028 190 J 800 181 B 100 284 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 139 138 138 3 2,200 304,100 2 172.500 138 T/J 198,300 137 B 1,000 285 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 1,165 J 5,000 0 B 0 286 SATU Kota Satu Properti Tbk. --U6---2 51 50 50 50 -1 100 5,000 1 42.735 50 T/J 99,900 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 20,000 1,000,000 2 27.536 50 T/J 3,341,200 0 B 0 290 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 765 770 0 2,200 1,684,000 9 409.574 770 T/J 2,300 765 B 1,400 291 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,790 0 0 3,790 0 0 0 0 176.124 3,790 J 49,400 0 B 0 292 SHIP Sillo Maritime Perdana Tbk. --U7---2 675 675 670 670 -5 340,700 228,317,500 58 478.571 670 T/J 38,900 665 B 3,900 293 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 1,370 0 0 1,370 0 0 0 0 1,268.519 1,300 J 200 0 B 0 295 SIPD Sierad Produce Tbk. --U3---2 720 880 850 850 130 600 513,000 2 0.944 845 J 1,200 675 B 100 296 SKBM Sekar Bumi Tbk. --U5---2 396 370 370 370 -26 100 37,000 1 321.739 370 T/J 1,800 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---2 402 420 404 420 18 182,100 75,664,400 35 60.000 430 J 100,000 420 T/B 2,500 299 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 4,740 4,790 4,650 4,740 0 228,400 1,080,464,000 67 4,121.739 4,800 J 3,300 4,740 T/B 800 301 SMAR Smart Tbk. --U1---2 2,420 2,420 2,420 2,420 0 1,000 2,420,000 8 799.577 2,500 J 1,200 2,420 T/B 300 302 SMDM Suryamas Dutamakmur Tbk. --U6---2 74 74 69 70 -4 3,300 234,600 7 8.869 73 J 100,000 70 T/B 1,000 303 SMMT Golden Eagle Energy Tbk. --U2---2 92 100 95 95 3 800 76,500 3 222.253 94 J 39,600 86 B 12,300 304 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---2 400 490 372 408 8 14,800 5,972,600 11 147.826 410 J 22,000 372 B 100 306 SOTS Satria Mega Kencana Tbk. --U9---2 210 0 0 210 0 0 0 0 127.273 200 J 2,000 0 B 0 307 SPTO Surya Pertiwi Tbk. --M9K--2 605 575 565 565 -40 4,900 2,777,500 5 48.707 600 J 400 570 B 301,000 308 SQMI Wilton Makmur Indonesia Tbk. --U9---2 182 210 190 204 22 12,003,300 2,406,148,500 1,894 115.924 204 T/J 399,900 202 B 124,400 309 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,300 3,200 3,070 3,080 -220 57,000 175,824,000 60 56.000 3,080 T/J 2,302,800 0 B 0 310 SSTM Sunson Textile Manufacture Tbk --U4---2 450 420 420 420 -30 2,400 1,008,000 1 98.824 500 J 600 420 T/B 2,600 311 STTP Siantar Top Tbk. --U5---2 7,125 8,400 7,125 8,175 1,050 500 3,900,000 5 4,830.704 7,925 J 500 7,125 B 500 312 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 4,990 J 100 0 B 0 314 SURE Super Energy Tbk. --U2---2 2,860 2,850 2,850 2,850 -10 200 570,000 1 1,838.710 2,860 J 33,300 2,850 T/B 2,200 315 SWAT Sriwahana Adityakarta Tbk. --U3---2 81 86 80 86 5 100,900 8,164,600 17 53.750 86 T/J 49,400 81 B 1,700 316 TALF Tunas Alfin Tbk. --U3---2 278 0 0 278 0 0 0 0 70.380 268 J 900 0 B 0 317 TAMA Lancartama Sejati Tbk. --U6---2 168 164 157 163 -5 90,600 14,238,100 35 93.143 163 T/J 30,800 0 B 0 318 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 319 TBMS Tembaga Mulia Semanan Tbk. --U3---2 695 0 0 695 0 0 0 0 98.582 690 J 2,100 650 B 4,300 320 TCPI Transcoal Pacific Tbk. --U7---2 4,720 5,100 4,680 4,800 80 10,781,100 51,877,291,500 7,844 3,478.261 5,025 J 2,500 4,800 T/B 3,800 321 TEBE Dana Brata Luhur Tbk. --M7---2 1,640 1,640 1,630 1,635 -5 58,000 94,828,000 59 149.315 1,635 T/J 800 1,630 B 300 322 TFAS Telefast Indonesia Tbk. --U9---2 184 184 175 175 -9 134,100 23,478,900 21 97.222 176 J 25,000 175 T/B 42,900 323 TFCO Tifico Fiber Indonesia Tbk. --U4---2 210 0 0 210 0 0 0 0 47.589 238 J 200 212 B 6,600 324 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 4,900 4,900 4,900 -100 100 490,000 1 4,026.625 0 J 0 4,900 T/B 100 325 TIFA Tifa Finance Tbk. --U8---2 188 0 0 188 0 0 0 0 94.000 196 J 2,000 188 B 1,600 326 TIRA Tira Austenite Tbk --U9---2 294 292 290 290 -4 7,100 2,059,200 6 130.154 290 T/J 4,100 0 B 0 327 TMPO Tempo Intimedia Tbk. --U9---2 159 0 0 159 0 0 0 0 55.235 156 J 9,000 0 B 0 328 TNCA Trimuda Nuansa Citra Tbk. --U7---2 232 230 216 230 -2 3,000 674,000 3 153.333 248 J 500 218 B 500 329 TOTO Surya Toto Indonesia Tbk. --U3---2 190 190 190 190 0 12,400 2,356,000 8 616.343 190 T/J 37,600 189 B 100 330 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,250 5,725 5,025 5,725 475 4,756,900 26,621,357,500 1,720 1,323.960 5,750 J 117,600 5,725 T/B 3,700 331 TPMA Trans Power Marine Tbk. --U7---2 300 0 0 300 0 0 0 0 130.435 298 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---2 212 210 198 202 -10 16,092,600 3,235,567,400 430 101.000 202 T/J 2,800 200 B 15,700 334 TRIS Trisula International Tbk. --U4---2 296 286 286 286 -10 400 114,400 1 95.333 286 T/J 27,700 276 B 500 335 TRUK Guna Timur Raya Tbk. --U7---2 79 83 80 81 2 525,200 42,578,300 49 35.217 82 J 10,000 81 T/B 26,627,600 336 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 8,200 0 B 0 337 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,240 3,240 3,240 0 200 648,000 1 84.156 3,240 T/J 30,700 3,030 B 200 338 UNIT Nusantara Inti Corpora Tbk --U4---2 154 154 152 152 -2 24,300 3,729,200 9 3.773 152 T/J 1,900 150 B 100 339 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,855 1,855 1,800 1,850 -5 231,400 425,848,000 52 154.167 1,850 T/J 11,000 1,795 B 8,000 340 VINS Victoria Insurance Tbk. --U8---2 110 111 103 110 0 13,800 1,466,300 22 104.762 111 J 75,200 110 T/B 497,600 341 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 130 J 9,900 0 B 0 342 WAPO Wahana Pronatural Tbk. --U9---2 74 70 70 70 -4 1,200 84,000 2 40.000 80 J 2,500 70 T/B 1,400 343 WICO Wicaksana Overseas International Tbk. --U9---2 550 0 0 550 0 0 0 0 28.431 520 J 100 0 B 0 344 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 1,845,500 92,275,000 47 11.111 50 T/J 4,070,700 0 B 0 345 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 900 45,000 4 13.298 50 T/J 1,733,600 0 B 0 346 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,600 347 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 216 216 202 202 -14 600 125,400 4 95.833 212 J 700 0 B 0 348 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 1,013,200 0 B 0 349 ZINC Kapuas Prima Coal Tbk. --U2---2 180 181 170 175 -5 30,915,600 5,404,107,500 484 623.864 175 T/J 882,200 174 B 171,300 350 ZONE Mega Perintis Tbk. --U4---2 428 428 424 426 -2 84,100 35,838,600 34 142.953 426 T/J 11,500 424 B 1,600 Total 603,213,100 340,929,546,900 71,487 1,852,596,400 46,888,800 Jakarta, 02 April 2020 Trading Division